date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1981-12-31,33.5,33.5,33.12,33.31,26300,1.94123070455476,1.94123070455476,1.91921077417474,1.93022073936475,453861.562117666,0.0,1.0
1982-01-04,34.25,34.5,33.63,34.13,122400,1.98469109346271,1.99917788976535,1.94876383863214,1.97773743123743,2112268.25867688,0.0,1.0
1982-01-05,33.0,34.0,33.0,33.5,134850,1.91225711194947,1.97020429716006,1.91225711194947,1.94123070455476,2327119.07420407,0.0,1.0
1982-01-06,32.25,32.75,31.88,32.38,118350,1.86879672304153,1.89777031564682,1.84735626451361,1.8763298571189,2042377.02952949,0.0,1.0
1982-01-07,33.37,33.37,32.12,32.75,101400,1.93369757047739,1.93369757047739,1.86126358896415,1.89777031564682,1749869.29272742,0.0,1.0
1982-01-08,33.25,34.25,33.12,33.75,197950,1.92674390825212,1.98469109346271,1.91921077417474,1.95571750085741,3416041.68141413,0.0,1.0
1982-01-11,31.88,33.5,31.75,32.62,71650,1.84735626451361,1.94123070455476,1.83982313043623,1.89023718156944,1236470.75763234,0.0,1.0
1982-01-12,32.75,32.75,31.88,32.38,76600,1.89777031564682,1.89777031564682,1.84735626451361,1.8763298571189,1321893.37103472,0.0,1.0
1982-01-13,32.12,33.25,32.12,32.75,110200,1.86126358896415,1.92674390825212,1.86126358896415,1.89777031564682,1901731.71655386,0.0,1.0
1982-01-14,32.88,33.37,31.88,32.62,164050,1.9053034497242,1.93369757047739,1.84735626451361,1.89023718156944,2831026.20780999,0.0,1.0
1982-01-15,33.37,33.75,32.88,33.37,92350,1.93369757047739,1.95571750085741,1.9053034497242,1.93369757047739,1593692.59549682,0.0,1.0
1982-01-18,34.13,34.13,32.88,33.5,54050,1.97773743123743,1.97773743123743,1.9053034497242,1.94123070455476,932745.909979462,0.0,1.0
1982-01-19,33.25,34.37,33.25,33.87,106000,1.92674390825212,1.99164475568798,1.92674390825212,1.96267116308268,1829251.92336397,0.0,1.0
1982-01-20,33.37,33.5,32.62,33.12,186600,1.93369757047739,1.94123070455476,1.89023718156944,1.91921077417474,3220173.66886525,0.0,1.0
1982-01-21,33.37,33.87,33.12,33.5,68450,1.93369757047739,1.96267116308268,1.91921077417474,1.94123070455476,1181248.05805909,0.0,1.0
1982-01-22,33.63,33.75,33.25,33.5,85850,1.94876383863214,1.95571750085741,1.92674390825212,1.94123070455476,1481521.48698865,0.0,1.0
1982-01-25,33.63,33.63,32.88,33.25,156300,1.94876383863214,1.94876383863214,1.9053034497242,1.92674390825212,2697283.73228103,0.0,1.0
1982-01-26,33.5,34.13,33.37,33.75,261600,1.94123070455476,1.97773743123743,1.93369757047739,1.95571750085741,4514455.69011336,0.0,1.0
1982-01-27,33.75,34.37,33.63,34.0,173500,1.95571750085741,1.99164475568798,1.94876383863214,1.97020429716006,2994105.74248726,0.0,1.0
1982-01-28,35.0,35.5,33.75,34.63,479500,2.02815148237065,2.05712507497594,1.95571750085741,2.00671102384273,8274776.38917947,0.0,1.0
1982-01-29,36.0,36.12,35.12,35.62,442500,2.08609866758124,2.09305232980651,2.03510514459592,2.06407873720121,7636263.92536375,0.0,1.0
1982-02-01,35.0,35.62,34.87,35.25,122100,2.02815148237065,2.06407873720121,2.02061834829327,2.0426382786733,2107091.13059189,0.0,1.0
1982-02-02,34.63,34.87,34.37,34.63,190550,2.00671102384273,2.02061834829327,1.99164475568798,2.00671102384273,3288339.18865099,0.0,1.0
1982-02-03,33.25,34.63,33.25,34.0,180650,1.92674390825212,2.00671102384273,1.92674390825212,1.97020429716006,3117493.96184623,0.0,1.0
1982-02-04,34.0,34.0,33.5,33.75,165150,1.97020429716006,1.97020429716006,1.94123070455476,1.95571750085741,2850009.0107883,0.0,1.0
1982-02-05,35.37,35.75,34.0,34.87,237350,2.04959194089857,2.07161187127859,1.97020429716006,2.02061834829327,4095971.16990979,0.0,1.0
1982-02-08,34.5,35.25,34.25,34.75,182850,1.99917788976535,2.0426382786733,1.98469109346271,2.013664686068,3155459.56780286,0.0,1.0
1982-02-09,33.5,34.25,33.37,33.87,239000,1.94123070455476,1.98469109346271,1.93369757047739,1.96267116308268,4124445.37437727,0.0,1.0
1982-02-10,34.37,34.37,33.37,33.87,161500,1.99164475568798,1.99164475568798,1.93369757047739,1.96267116308268,2787020.61908756,0.0,1.0
1982-02-11,34.25,34.63,33.87,34.25,152050,1.98469109346271,2.00671102384273,1.96267116308268,1.98469109346271,2623941.0844103,0.0,1.0
1982-02-12,34.87,34.87,34.5,34.75,408450,2.02061834829327,2.02061834829327,1.99917788976535,2.013664686068,7048659.88771712,0.0,1.0
1982-02-16,35.25,35.37,34.25,34.87,317300,2.0426382786733,2.04959194089857,1.98469109346271,2.02061834829327,5475675.80456026,0.0,1.0
1982-02-17,36.0,36.5,35.25,35.88,314100,2.08609866758124,2.11507226018653,2.0426382786733,2.07914500535597,5420453.10498701,0.0,1.0
1982-02-18,36.25,36.75,36.0,36.38,184750,2.10058546388389,2.12955905648918,2.08609866758124,2.10811859796126,3188248.04567446,0.0,1.0
1982-02-19,35.5,36.12,35.12,35.62,336450,2.05712507497594,2.09305232980651,2.03510514459592,2.06407873720121,5806149.14731896,0.0,1.0
1982-02-22,34.75,36.12,34.63,35.37,196950,2.013664686068,2.09305232980651,2.00671102384273,2.04959194089857,3398784.58779749,0.0,1.0
1982-02-23,34.5,34.75,34.25,34.5,392400,1.99917788976535,2.013664686068,1.98469109346271,1.99917788976535,6771683.53517004,0.0,1.0
1982-02-24,34.75,34.75,33.87,34.37,119750,2.013664686068,2.013664686068,1.96267116308268,1.99164475568798,2066536.96059279,0.0,1.0
1982-02-25,35.0,35.5,34.75,35.12,420900,2.02815148237065,2.05712507497594,2.013664686068,2.03510514459592,7263510.7032443,0.0,1.0
1982-02-26,35.0,35.37,34.87,35.12,47200,2.02815148237065,2.04959194089857,2.02061834829327,2.03510514459592,814534.818705466,0.0,1.0
1982-03-01,34.75,35.12,34.5,34.87,50600,2.013664686068,2.03510514459592,1.99917788976535,2.02061834829327,873208.937002047,0.0,1.0
1982-03-02,34.63,35.12,34.63,34.87,111600,2.00671102384273,2.03510514459592,2.00671102384273,2.02061834829327,1925891.64761716,0.0,1.0
1982-03-03,34.75,35.25,34.37,34.87,138400,2.013664686068,2.0426382786733,1.99164475568798,2.02061834829327,2388381.75654315,0.0,1.0
1982-03-04,34.37,34.75,33.75,34.25,401950,1.99164475568798,2.013664686068,1.95571750085741,1.98469109346271,6936488.77920894,0.0,1.0
1982-03-05,33.5,34.0,33.37,33.75,255950,1.94123070455476,1.97020429716006,1.93369757047739,1.95571750085741,4416953.11117934,0.0,1.0
1982-03-08,33.75,34.37,33.75,34.13,113700,1.95571750085741,1.99164475568798,1.95571750085741,1.97773743123743,1962131.54421211,0.0,1.0
1982-03-09,33.12,33.5,32.38,33.0,426300,1.91921077417474,1.94123070455476,1.8763298571189,1.91225711194947,7356699.00877416,0.0,1.0
1982-03-10,32.5,33.37,32.38,32.88,328550,1.88328351934417,1.93369757047739,1.8763298571189,1.9053034497242,5669818.10774749,0.0,1.0
1982-03-11,31.88,32.88,31.62,32.25,151600,1.84735626451361,1.9053034497242,1.83228999635885,1.86879672304153,2616175.39228281,0.0,1.0
1982-03-12,31.25,31.62,30.37,31.0,279850,1.81084953783094,1.83228999635885,1.75985601484562,1.79636274152829,4829397.64861704,0.0,1.0
1982-03-15,32.38,32.38,31.75,32.12,134300,1.8763298571189,1.8763298571189,1.83982313043623,1.86126358896415,2317627.67271492,0.0,1.0
1982-03-16,32.38,33.0,32.25,32.62,171850,1.8763298571189,1.91225711194947,1.86879672304153,1.89023718156944,2965631.5380198,0.0,1.0
1982-03-17,32.5,32.62,32.12,32.38,102600,1.88328351934417,1.89023718156944,1.86126358896415,1.8763298571189,1770577.8050674,0.0,1.0
1982-03-18,33.0,33.25,32.38,32.88,125050,1.91225711194947,1.92674390825212,1.8763298571189,1.9053034497242,2157999.55676099,0.0,1.0
1982-03-19,33.37,33.63,33.0,33.25,115900,1.93369757047739,1.94876383863214,1.91225711194947,1.92674390825212,2000097.15016872,0.0,1.0
1982-03-22,34.25,34.5,33.37,34.0,217750,1.98469109346271,1.99917788976535,1.93369757047739,1.97020429716006,3757732.13502362,0.0,1.0
1982-03-23,34.25,34.87,34.25,34.63,159950,1.98469109346271,2.02061834829327,1.98469109346271,2.00671102384273,2760272.12398176,0.0,1.0
1982-03-24,33.63,34.0,33.5,33.75,153700,1.94876383863214,1.97020429716006,1.94123070455476,1.95571750085741,2652415.28887776,0.0,1.0
1982-03-25,33.5,34.13,33.5,33.87,196850,1.94123070455476,1.97773743123743,1.94123070455476,1.96267116308268,3397058.87843584,0.0,1.0
1982-03-26,33.12,33.5,32.88,33.25,174700,1.91921077417474,1.94123070455476,1.9053034497242,1.92674390825212,3014814.25482722,0.0,1.0
1982-03-29,33.0,33.12,32.62,32.88,134500,1.91225711194947,1.91921077417474,1.89023718156944,1.9053034497242,2321079.09143825,0.0,1.0
1982-03-30,32.5,33.0,31.62,32.38,414500,1.88328351934417,1.91225711194947,1.83228999635885,1.8763298571189,7153065.30409781,0.0,1.0
1982-03-31,32.0,32.62,32.0,32.38,91700,1.85430992673888,1.89023718156944,1.85430992673888,1.8763298571189,1582475.484646,0.0,1.0
1982-04-01,33.12,33.37,32.0,32.75,144850,1.91921077417474,1.93369757047739,1.85430992673888,1.89777031564682,2499690.01037048,0.0,1.0
1982-04-02,33.75,33.87,33.37,33.63,156300,1.95571750085741,1.96267116308268,1.93369757047739,1.94876383863214,2697283.73228103,0.0,1.0
1982-04-05,34.0,35.0,33.75,34.37,147400,1.97020429716006,2.02815148237065,1.95571750085741,1.99164475568798,2543695.59909292,0.0,1.0
1982-04-06,34.25,34.37,33.87,34.13,148850,1.98469109346271,1.99164475568798,1.96267116308268,1.97773743123743,2568718.38483704,0.0,1.0
1982-04-07,34.75,34.75,34.13,34.5,117700,2.013664686068,2.013664686068,1.97773743123743,1.99917788976535,2031159.91867868,0.0,1.0
1982-04-08,34.63,35.0,34.63,34.87,151050,2.00671102384273,2.02815148237065,2.00671102384273,2.02061834829327,2606683.99079366,0.0,1.0
1982-04-12,34.0,34.37,34.0,34.25,106550,1.97020429716006,1.99164475568798,1.97020429716006,1.98469109346271,1838743.32485312,0.0,1.0
1982-04-13,34.63,34.75,34.0,34.37,235050,2.00671102384273,2.013664686068,1.97020429716006,1.99164475568798,4056279.85459153,0.0,1.0
1982-04-14,34.0,34.63,33.87,34.25,29250,1.97020429716006,2.00671102384273,1.96267116308268,1.98469109346271,504769.988286756,0.0,1.0
1982-04-15,34.37,34.37,33.75,34.13,38050,1.99164475568798,1.99164475568798,1.95571750085741,1.97773743123743,656632.412113198,0.0,1.0
1982-04-16,34.13,34.63,33.87,34.25,119100,1.97773743123743,2.00671102384273,1.96267116308268,1.98469109346271,2055319.84974198,0.0,1.0
1982-04-19,34.37,34.87,34.13,34.5,181550,1.99164475568798,2.02061834829327,1.97773743123743,1.99917788976535,3133025.34610121,0.0,1.0
1982-04-20,34.37,34.87,34.25,34.63,135500,1.99164475568798,2.02061834829327,1.98469109346271,2.00671102384273,2338336.18505488,0.0,1.0
1982-04-21,33.12,34.25,33.12,33.75,249350,1.91921077417474,1.98469109346271,1.91921077417474,1.95571750085741,4303056.29330949,0.0,1.0
1982-04-22,33.37,33.75,33.12,33.5,207200,1.93369757047739,1.95571750085741,1.91921077417474,1.94123070455476,3575669.79736806,0.0,1.0
1982-04-23,33.75,34.0,33.37,33.75,162600,1.95571750085741,1.97020429716006,1.93369757047739,1.95571750085741,2806003.42206587,0.0,1.0
1982-04-26,34.5,34.63,33.63,34.13,313200,1.99917788976535,2.00671102384273,1.94876383863214,1.97773743123743,5404921.72073205,0.0,1.0
1982-04-27,34.75,34.87,34.5,34.75,107200,2.013664686068,2.02061834829327,1.99917788976535,2.013664686068,1849960.43570394,0.0,1.0
1982-04-28,35.0,35.37,34.63,35.0,191450,2.02815148237065,2.04959194089857,2.00671102384273,2.02815148237065,3303870.57290596,0.0,1.0
1982-04-29,35.12,35.25,34.63,35.0,197700,2.03510514459592,2.0426382786733,2.00671102384273,2.02815148237065,3411727.40800997,0.0,1.0
1982-04-30,35.88,35.88,35.12,35.5,111750,2.07914500535597,2.07914500535597,2.03510514459592,2.05712507497594,1928480.21165966,0.0,1.0
1982-05-03,35.88,36.38,35.75,36.12,135050,2.07914500535597,2.10811859796126,2.07161187127859,2.09305232980651,2330570.4929274,0.0,1.0
1982-05-04,36.25,36.75,36.25,36.5,77150,2.10058546388389,2.12955905648918,2.10058546388389,2.11507226018653,1331384.77252387,0.0,1.0
1982-05-05,35.75,36.5,35.62,36.12,149400,2.07161187127859,2.11507226018653,2.06407873720121,2.09305232980651,2578209.7863262,0.0,1.0
1982-05-06,36.38,36.38,35.88,36.12,97200,2.10811859796126,2.10811859796126,2.07914500535597,2.09305232980651,1677389.49953753,0.0,1.0
1982-05-07,36.25,36.38,36.0,36.25,69650,2.10058546388389,2.10811859796126,2.08609866758124,2.10058546388389,1201956.57039906,0.0,1.0
1982-05-10,35.75,36.25,35.5,35.88,105100,2.07161187127859,2.10058546388389,2.05712507497594,2.07914500535597,1813720.539109,0.0,1.0
1982-05-11,36.38,36.5,35.75,36.12,95200,2.10811859796126,2.11507226018653,2.07161187127859,2.09305232980651,1642875.31230425,0.0,1.0
1982-05-12,36.25,36.62,36.0,36.38,121200,2.10058546388389,2.1220259224118,2.08609866758124,2.10811859796126,2091559.74633692,0.0,1.0
1982-05-13,36.25,36.38,36.12,36.25,126250,2.10058546388389,2.10811859796126,2.09305232980651,2.10058546388389,2178708.06910095,0.0,1.0
1982-05-14,36.0,36.38,36.0,36.25,137050,2.08609866758124,2.10811859796126,2.08609866758124,2.10058546388389,2365084.68016068,0.0,1.0
1982-05-17,36.0,36.0,35.88,36.0,109950,2.08609866758124,2.08609866758124,2.07914500535597,2.08609866758124,1897417.4431497,0.0,1.0
1982-05-18,35.62,36.0,35.37,35.75,139050,2.06407873720121,2.08609866758124,2.04959194089857,2.07161187127859,2399598.86739397,0.0,1.0
1982-05-19,35.12,35.75,35.12,35.5,209700,2.03510514459592,2.07161187127859,2.03510514459592,2.05712507497594,3618812.53140967,0.0,1.0
1982-05-20,35.62,35.62,35.12,35.37,105900,2.06407873720121,2.06407873720121,2.03510514459592,2.04959194089857,1827526.21400231,0.0,1.0
1982-05-21,35.5,35.75,35.37,35.62,66050,2.05712507497594,2.07161187127859,2.04959194089857,2.06407873720121,1139831.03337916,0.0,1.0
1982-05-24,35.37,35.5,35.25,35.37,73400,2.04959194089857,2.05712507497594,2.0426382786733,2.04959194089857,1266670.67146147,0.0,1.0
1982-05-25,35.5,35.62,35.5,35.62,69800,2.05712507497594,2.06407873720121,2.05712507497594,2.06407873720121,1204545.13444156,0.0,1.0
1982-05-26,34.5,35.0,34.37,34.75,127150,1.99917788976535,2.02815148237065,1.99164475568798,2.013664686068,2194239.45335594,0.0,1.0
1982-05-27,34.75,34.87,34.5,34.75,50500,2.013664686068,2.02061834829327,1.99917788976535,2.013664686068,871483.227640383,0.0,1.0
1982-05-28,34.0,34.63,33.75,34.25,152450,1.97020429716006,2.00671102384273,1.95571750085741,1.98469109346271,2630843.92185696,0.0,1.0
1982-06-01,33.87,34.0,33.63,33.87,69450,1.96267116308268,1.97020429716006,1.94876383863214,1.96267116308268,1198505.15167574,0.0,1.0
1982-06-02,34.5,34.5,33.75,34.13,90050,1.99917788976535,1.99917788976535,1.95571750085741,1.97773743123743,1554001.28017855,0.0,1.0
1982-06-03,34.25,34.75,34.0,34.37,72100,1.98469109346271,2.013664686068,1.97020429716006,1.99164475568798,1244236.44975983,0.0,1.0
1982-06-04,34.0,34.25,34.0,34.13,62750,1.97020429716006,1.98469109346271,1.97020429716006,1.97773743123743,1082882.62444424,0.0,1.0
1982-06-07,33.87,34.25,33.75,34.0,47300,1.96267116308268,1.98469109346271,1.95571750085741,1.97020429716006,816260.528067132,0.0,1.0
1982-06-08,33.5,33.87,33.5,33.75,47450,1.94123070455476,1.96267116308268,1.94123070455476,1.95571750085741,818849.092109629,0.0,1.0
1982-06-09,32.75,33.63,32.75,33.25,159300,1.89777031564682,1.94876383863214,1.89777031564682,1.92674390825212,2749055.01313095,0.0,1.0
1982-06-10,33.75,34.0,33.0,33.5,116800,1.95571750085741,1.97020429716006,1.91225711194947,1.94123070455476,2015628.5344237,0.0,1.0
1982-06-11,34.63,35.25,34.25,34.75,151350,2.00671102384273,2.0426382786733,1.98469109346271,2.013664686068,2611861.11887865,0.0,1.0
1982-06-14,34.37,34.63,34.0,34.37,89400,1.99164475568798,2.00671102384273,1.97020429716006,1.99164475568798,1542784.16932772,0.0,1.0
1982-06-15,34.37,34.37,34.13,34.25,207650,1.99164475568798,1.99164475568798,1.97773743123743,1.98469109346271,3583435.48949555,0.0,1.0
1982-06-16,34.25,34.5,34.25,34.37,131450,1.98469109346271,1.99917788976535,1.98469109346271,1.99164475568798,2268444.95590749,0.0,1.0
1982-06-17,33.87,34.0,33.5,33.75,35300,1.96267116308268,1.97020429716006,1.94123070455476,1.95571750085741,609175.404667436,0.0,1.0
1982-06-18,33.87,34.0,33.75,33.87,37500,1.96267116308268,1.97020429716006,1.95571750085741,1.96267116308268,647141.010624047,0.0,1.0
1982-06-21,33.75,34.25,33.63,34.0,114350,1.95571750085741,1.98469109346271,1.94876383863214,1.97020429716006,1973348.65506293,0.0,1.0
1982-06-22,34.13,34.13,33.5,33.87,148950,1.97773743123743,1.97773743123743,1.94123070455476,1.96267116308268,2570444.09419872,0.0,1.0
1982-06-23,35.12,35.12,34.37,34.75,103250,2.03510514459592,2.03510514459592,1.99164475568798,2.013664686068,1781794.91591821,0.0,1.0
1982-06-24,34.75,35.37,34.75,35.12,106550,2.013664686068,2.04959194089857,2.013664686068,2.03510514459592,1838743.32485313,0.0,1.0
1982-06-25,35.0,35.12,34.87,35.0,43150,2.02815148237065,2.03510514459592,2.02061834829327,2.02815148237065,744643.589558069,0.0,1.0
1982-06-28,35.75,35.88,34.75,35.37,69550,2.07161187127859,2.07914500535597,2.013664686068,2.04959194089857,1200230.8610374,0.0,1.0
1982-06-29,36.0,36.0,35.5,35.75,95900,2.08609866758124,2.08609866758124,2.05712507497594,2.07161187127859,1654955.27783589,0.0,1.0
1982-06-30,36.38,36.38,35.88,36.12,198400,2.10811859796126,2.10811859796126,2.07914500535597,2.09305232980651,3423807.37354163,0.0,1.0
1982-07-01,35.62,36.38,35.5,36.0,133950,2.06407873720121,2.10811859796126,2.05712507497594,2.08609866758124,2311587.6899491,0.0,1.0
1982-07-02,34.75,35.88,34.75,35.37,148500,2.013664686068,2.07914500535597,2.013664686068,2.04959194089857,2562678.40207123,0.0,1.0
1982-07-06,35.25,35.25,34.13,34.75,196200,2.0426382786733,2.0426382786733,1.97773743123743,2.013664686068,3385841.76758501,0.0,1.0
1982-07-07,34.87,35.12,34.5,34.87,261450,2.02061834829327,2.03510514459592,1.99917788976535,2.02061834829327,4511867.12607086,0.0,1.0
1982-07-08,35.12,35.37,34.5,35.0,269500,2.03510514459592,2.04959194089857,1.99917788976535,2.02815148237065,4650786.72968481,0.0,1.0
1982-07-09,36.75,37.12,35.5,36.38,210600,2.12955905648918,2.1509995150171,2.05712507497594,2.10811859796126,3634343.91566465,0.0,1.0
1982-07-12,38.13,38.25,37.63,38.0,108650,2.20952617207979,2.21647983430507,2.1805525794745,2.20199303800242,1874983.22144808,0.0,1.0
1982-07-13,38.37,38.5,37.63,38.13,254750,2.22343349653034,2.23096663060771,2.1805525794745,2.20952617207979,4396244.59883935,0.0,1.0
1982-07-14,38.13,38.25,37.63,38.25,108650,2.20952617207979,2.21647983430507,2.1805525794745,2.21647983430507,1874983.22144808,0.0,1.0
1982-07-15,38.25,38.5,37.75,38.13,138400,2.21647983430507,2.23096663060771,2.18750624169977,2.20952617207979,2388381.75654314,0.0,1.0
1982-07-16,38.63,38.63,38.0,38.37,154250,2.23849976468509,2.23849976468509,2.20199303800242,2.22343349653034,2661906.69036691,0.0,1.0
1982-07-19,38.0,38.87,37.75,38.37,80450,2.20199303800242,2.25240708913563,2.18750624169977,2.22343349653034,1388333.18145879,0.0,1.0
1982-07-20,38.13,38.13,37.75,38.0,118800,2.20952617207979,2.20952617207979,2.18750624169977,2.20199303800242,2050142.72165699,0.0,1.0
1982-07-21,38.25,39.0,38.13,38.63,287450,2.21647983430507,2.25994022321301,2.20952617207979,2.23849976468509,4960551.56010352,0.0,1.0
1982-07-22,37.87,38.37,37.25,37.87,186600,2.19445990392504,2.22343349653034,2.15853264909448,2.19445990392504,3220173.66886526,0.0,1.0
1982-07-23,36.25,37.87,36.25,37.12,384700,2.10058546388389,2.19445990392504,2.10058546388389,2.1509995150171,6638803.91432188,0.0,1.0
1982-07-26,35.88,36.12,35.37,35.75,273700,2.07914500535597,2.09305232980651,2.04959194089857,2.07161187127859,4723266.5228747,0.0,1.0
1982-07-27,36.38,36.75,35.5,36.12,219100,2.10811859796126,2.12955905648918,2.05712507497594,2.09305232980651,3781029.2114061,0.0,1.0
1982-07-28,36.25,36.38,35.88,36.12,162500,2.10058546388389,2.10811859796126,2.07914500535597,2.09305232980651,2804277.7127042,0.0,1.0
1982-07-29,35.75,36.25,35.25,35.75,215800,2.07161187127859,2.10058546388389,2.0426382786733,2.07161187127859,3724080.80247118,0.0,1.0
1982-07-30,35.12,35.75,35.0,35.37,155650,2.03510514459592,2.07161187127859,2.02815148237065,2.04959194089857,2686066.62143021,0.0,1.0
1982-08-02,35.75,35.75,35.0,35.37,224150,2.07161187127859,2.07161187127859,2.02815148237065,2.04959194089857,3868177.53417014,0.0,1.0
1982-08-03,36.5,37.0,36.38,36.75,335800,2.11507226018653,2.14404585279183,2.10811859796126,2.12955905648918,5794932.03646814,0.0,1.0
1982-08-04,36.0,36.62,36.0,36.38,212350,2.08609866758124,2.1220259224118,2.08609866758124,2.10811859796126,3664543.82949377,0.0,1.0
1982-08-05,35.88,36.25,35.5,35.88,291650,2.07914500535597,2.10058546388389,2.05712507497594,2.07914500535597,5033031.35329341,0.0,1.0
1982-08-06,35.12,35.75,35.12,35.5,110750,2.03510514459592,2.07161187127859,2.03510514459592,2.05712507497594,1911223.11804302,0.0,1.0
1982-08-09,34.75,34.87,34.25,34.63,76150,2.013664686068,2.02061834829327,1.98469109346271,2.00671102384273,1314127.67890723,0.0,1.0
1982-08-10,34.87,35.25,34.5,34.87,181650,2.02061834829327,2.0426382786733,1.99917788976535,2.02061834829327,3134751.05546288,0.0,1.0
1982-08-11,34.75,34.87,34.63,34.75,100500,2.013664686068,2.02061834829327,2.00671102384273,2.013664686068,1734337.90847245,0.0,1.0
1982-08-12,34.13,34.87,34.13,34.5,96200,1.97773743123743,2.02061834829327,1.97773743123743,1.99917788976535,1660132.40592089,0.0,1.0
1982-08-13,34.5,34.5,33.75,34.13,168750,1.99917788976535,1.99917788976535,1.95571750085741,1.97773743123743,2912134.54780822,0.0,1.0
1982-08-16,35.12,35.62,34.87,35.25,196400,2.03510514459592,2.06407873720121,2.02061834829327,2.0426382786733,3389293.18630834,0.0,1.0
1982-08-17,37.37,37.37,35.0,36.25,261350,2.16548631131975,2.16548631131975,2.02815148237065,2.10058546388389,4510141.41670918,0.0,1.0
1982-08-18,37.37,38.25,37.37,37.87,422650,2.16548631131975,2.21647983430507,2.16548631131975,2.19445990392504,7293710.61707341,0.0,1.0
1982-08-19,37.63,38.0,37.0,37.5,219300,2.1805525794745,2.20199303800242,2.14404585279183,2.17301944539712,3784480.63012943,0.0,1.0
1982-08-20,39.0,39.5,37.87,38.75,227250,2.25994022321301,2.2889138158183,2.19445990392504,2.24545342691036,3921674.52438172,0.0,1.0
1982-08-23,39.0,39.5,37.0,38.25,271600,2.25994022321301,2.2889138158183,2.14404585279183,2.21647983430507,4687026.62627976,0.0,1.0
1982-08-24,38.75,39.5,38.63,39.12,232050,2.24545342691036,2.2889138158183,2.23849976468509,2.26689388543828,4004508.5737416,0.0,1.0
1982-08-25,39.0,39.62,38.5,39.12,128600,2.25994022321301,2.29586747804357,2.23096663060771,2.26689388543828,2219262.23910006,0.0,1.0
1982-08-26,39.5,40.25,39.37,39.88,385650,2.2889138158183,2.33237420472625,2.28138068174093,2.31093374619833,6655198.15325771,0.0,1.0
1982-08-27,39.75,39.88,39.25,39.62,101600,2.30340061212095,2.31093374619833,2.27442701951566,2.29586747804357,1753320.71145075,0.0,1.0
1982-08-30,40.0,40.0,39.25,39.62,220200,2.3178874084236,2.3178874084236,2.27442701951566,2.29586747804357,3800012.0143844,0.0,1.0
1982-08-31,41.12,41.12,39.88,40.5,154000,2.38278825585946,2.38278825585946,2.31093374619833,2.34686100102889,2657592.41696275,0.0,1.0
1982-09-01,40.75,42.25,40.75,41.5,390050,2.36134779733154,2.44826857514742,2.36134779733154,2.40480818623948,6731129.36517092,0.0,1.0
1982-09-02,41.63,41.75,40.5,41.12,99850,2.41234132031686,2.41929498254213,2.34686100102889,2.38278825585946,1723120.79762163,0.0,1.0
1982-09-03,43.0,43.88,42.37,43.12,344400,2.49172896405537,2.54272248704069,2.4552222373727,2.49868262628064,5943343.04157124,0.0,1.0
1982-09-07,41.5,42.87,41.25,42.13,156000,2.40480818623948,2.48419582997799,2.39032138993683,2.44131491292215,2692106.60419604,0.0,1.0
1982-09-08,41.5,41.87,41.25,41.63,97300,2.40480818623948,2.4262486447674,2.39032138993683,2.41234132031686,1679115.2088992,0.0,1.0
1982-09-09,40.75,41.75,40.75,41.25,103050,2.36134779733154,2.41929498254213,2.36134779733154,2.39032138993683,1778343.49719488,0.0,1.0
1982-09-10,40.25,40.5,39.5,40.0,103600,2.33237420472625,2.34686100102889,2.2889138158183,2.3178874084236,1787834.89868403,0.0,1.0
1982-09-13,41.25,41.5,40.0,40.75,237250,2.39032138993683,2.40480818623948,2.3178874084236,2.36134779733154,4094245.46054815,0.0,1.0
1982-09-14,42.25,42.75,41.25,42.0,236350,2.44826857514742,2.47724216775272,2.39032138993683,2.43378177884478,4078714.07629317,0.0,1.0
1982-09-15,42.63,42.63,42.13,42.37,157650,2.47028850552745,2.47028850552745,2.44131491292215,2.4552222373727,2720580.80866349,0.0,1.0
1982-09-16,42.25,42.87,42.25,42.63,188900,2.44826857514742,2.48419582997799,2.44826857514742,2.47028850552745,3259864.98418354,0.0,1.0
1982-09-17,42.37,42.87,42.13,42.5,114600,2.4552222373727,2.48419582997799,2.44131491292215,2.46275537145007,1977662.92846708,0.0,1.0
1982-09-20,42.5,43.0,42.25,42.63,152800,2.46275537145007,2.49172896405537,2.44826857514742,2.47028850552745,2636883.90462279,0.0,1.0
1982-09-21,43.88,43.88,42.63,43.25,158750,2.54272248704069,2.54272248704069,2.47028850552745,2.50621576035801,2739563.6116418,0.0,1.0
1982-09-22,43.75,44.62,43.62,44.12,232850,2.53518935296331,2.58560340409652,2.52765621888593,2.55662981149123,4018314.24863491,0.0,1.0
1982-09-23,43.37,43.62,42.75,43.25,85850,2.51316942258329,2.52765621888593,2.47724216775272,2.50621576035801,1481521.48698865,0.0,1.0
1982-09-24,42.87,43.25,42.5,42.87,131200,2.48419582997799,2.50621576035801,2.46275537145007,2.48419582997799,2264130.68250333,0.0,1.0
1982-09-27,43.25,43.25,42.25,42.75,87400,2.50621576035801,2.50621576035801,2.44826857514742,2.47724216775272,1508269.98209445,0.0,1.0
1982-09-28,43.12,43.62,43.12,43.37,69000,2.49868262628064,2.52765621888593,2.49868262628064,2.51316942258329,1190739.45954825,0.0,1.0
1982-09-29,43.12,43.12,42.63,42.87,91250,2.49868262628064,2.49868262628064,2.47028850552745,2.48419582997799,1574709.79251851,0.0,1.0
1982-09-30,42.37,42.87,42.37,42.63,208050,2.4552222373727,2.48419582997799,2.4552222373727,2.47028850552745,3590338.32694221,0.0,1.0
1982-10-01,43.25,43.25,42.25,42.75,91900,2.50621576035801,2.50621576035801,2.44826857514742,2.47724216775272,1585926.90336933,0.0,1.0
1982-10-04,43.0,43.37,42.63,43.0,157300,2.49172896405537,2.51316942258329,2.47028850552745,2.49172896405537,2714540.82589767,0.0,1.0
1982-10-05,43.37,43.5,43.12,43.37,99750,2.51316942258329,2.52070255666066,2.49868262628064,2.51316942258329,1721395.08825996,0.0,1.0
1982-10-06,45.37,45.75,43.62,44.75,240450,2.62906379300447,2.65108372338449,2.52765621888593,2.5931365381739,4149468.16012138,0.0,1.0
1982-10-07,46.75,47.12,46.5,46.87,193550,2.70903090859508,2.730471367123,2.69454411229243,2.71598457082035,3340110.46950091,0.0,1.0
1982-10-08,47.0,47.0,46.5,46.75,93100,2.72351770489773,2.72351770489773,2.69454411229243,2.70903090859508,1606635.4157093,0.0,1.0
1982-10-11,47.62,49.0,46.0,47.5,163800,2.75944495972829,2.83941207531891,2.66557051968714,2.75249129750302,2826711.93440584,0.0,1.0
1982-10-12,47.62,48.25,47.37,47.62,180450,2.75944495972829,2.79595168641096,2.74495816342565,2.75944495972829,3114042.54312292,0.0,1.0
1982-10-13,47.75,48.38,47.75,48.0,184200,2.76697809380567,2.80348482048834,2.76697809380567,2.78146489010832,3178756.64418532,0.0,1.0
1982-10-14,46.87,47.75,46.75,47.25,180650,2.71598457082035,2.76697809380567,2.70903090859508,2.73800450120037,3117493.96184624,0.0,1.0
1982-10-15,46.63,47.0,46.37,46.75,222050,2.70207724636981,2.72351770489773,2.68701097821506,2.70903090859508,3831937.63757519,0.0,1.0
1982-10-18,47.88,48.25,46.63,47.5,55800,2.77451122788305,2.79595168641096,2.70207724636981,2.75249129750302,962945.823808581,0.0,1.0
1982-10-19,48.0,48.5,47.88,48.25,137950,2.78146489010832,2.81043848271361,2.77451122788305,2.79595168641096,2380616.06441566,0.0,1.0
1982-10-20,48.25,48.5,47.88,48.25,148300,2.79595168641096,2.81043848271361,2.77451122788305,2.79595168641096,2559226.9833479,0.0,1.0
1982-10-21,48.0,48.62,47.5,48.12,193200,2.78146489010832,2.81739214493888,2.75249129750302,2.78841855233359,3334070.48673509,0.0,1.0
1982-10-22,47.62,48.12,47.5,47.88,156000,2.75944495972829,2.78841855233359,2.75249129750302,2.77451122788305,2692106.60419604,0.0,1.0
1982-10-25,46.75,47.37,46.75,47.12,83650,2.70903090859508,2.74495816342565,2.70903090859508,2.730471367123,1443555.88103204,0.0,1.0
1982-10-26,45.75,46.0,45.0,45.5,348700,2.65108372338449,2.66557051968714,2.60762333447655,2.63659692708184,6017548.5441228,0.0,1.0
1982-10-27,46.75,47.25,46.25,46.75,216550,2.70903090859508,2.73800450120037,2.68005731598978,2.70903090859508,3737023.62268366,0.0,1.0
1982-10-28,46.75,47.12,46.5,46.87,109650,2.70903090859508,2.730471367123,2.69454411229243,2.71598457082035,1892240.31506471,0.0,1.0
1982-10-29,47.25,47.37,46.75,47.12,111300,2.73800450120037,2.74495816342565,2.70903090859508,2.730471367123,1920714.51953217,0.0,1.0
1982-11-01,47.88,47.88,47.12,47.5,55150,2.77451122788305,2.77451122788305,2.730471367123,2.75249129750302,951728.712957764,0.0,1.0
1982-11-02,49.25,49.75,48.12,49.0,128150,2.85389887162155,2.88287246422685,2.78841855233359,2.83941207531891,2211496.54697258,0.0,1.0
1982-11-03,50.37,50.5,49.12,49.87,138500,2.91879971905741,2.92633285313479,2.84636573754418,2.88982612645212,2390107.46590482,0.0,1.0
1982-11-04,49.0,50.63,48.88,49.75,308800,2.83941207531891,2.93386598721217,2.83245841309364,2.88287246422685,5328990.50881881,0.0,1.0
1982-11-05,48.62,49.0,48.38,48.75,125150,2.81739214493888,2.83941207531891,2.80348482048834,2.82492527901626,2159725.26612266,0.0,1.0
1982-11-08,49.25,49.62,48.25,49.0,85950,2.85389887162155,2.87533933014947,2.79595168641096,2.83941207531891,1483247.19635032,0.0,1.0
1982-11-09,50.5,50.5,49.37,50.0,168750,2.92633285313479,2.92633285313479,2.86085253384682,2.8973592605295,2912134.54780821,0.0,1.0
1982-11-10,49.25,51.0,49.25,50.13,123200,2.85389887162155,2.95530644574009,2.85389887162155,2.90489239460687,2126073.93357021,0.0,1.0
1982-11-11,49.5,49.5,48.5,49.0,50950,2.8683856679242,2.8683856679242,2.81043848271361,2.83941207531891,879248.919767872,0.0,1.0
1982-11-12,49.62,50.13,49.37,49.75,68700,2.87533933014947,2.90489239460687,2.86085253384682,2.88287246422685,1185562.33146325,0.0,1.0
1982-11-15,48.5,48.88,48.0,48.5,86100,2.81043848271361,2.83245841309364,2.78146489010832,2.81043848271361,1485835.76039281,0.0,1.0
1982-11-16,48.25,48.75,48.0,48.38,102500,2.79595168641096,2.82492527901626,2.78146489010832,2.80348482048834,1768852.09570573,0.0,1.0
1982-11-17,47.75,48.62,47.5,48.12,210250,2.76697809380567,2.81739214493888,2.75249129750302,2.78841855233359,3628303.93289882,0.0,1.0
1982-11-18,47.25,47.75,47.0,47.37,138700,2.73800450120037,2.76697809380567,2.72351770489773,2.74495816342565,2393558.88462815,0.0,1.0
1982-11-19,47.37,47.75,47.12,47.5,132750,2.74495816342565,2.76697809380567,2.730471367123,2.75249129750302,2290879.17760912,0.0,1.0
1982-11-22,44.75,47.37,44.0,45.75,297800,2.5931365381739,2.74495816342565,2.54967614926596,2.65108372338449,5139162.47903576,0.0,1.0
1982-11-23,44.88,45.37,44.5,45.0,187600,2.60066967225128,2.62906379300447,2.57864974187125,2.60762333447655,3237430.7624819,0.0,1.0
1982-11-24,45.37,45.37,44.5,45.0,167900,2.62906379300447,2.62906379300447,2.57864974187125,2.60762333447655,2897466.01823406,0.0,1.0
1982-11-26,46.87,47.0,45.37,46.25,109650,2.71598457082035,2.72351770489773,2.62906379300447,2.68005731598978,1892240.31506471,0.0,1.0
1982-11-29,46.87,47.37,46.63,47.0,82100,2.71598457082035,2.74495816342565,2.70207724636981,2.72351770489773,1416807.38592625,0.0,1.0
1982-11-30,49.87,49.87,46.75,48.38,233850,2.88982612645212,2.88982612645212,2.70903090859508,2.80348482048834,4035571.34225156,0.0,1.0
1982-12-01,49.37,50.0,48.75,49.37,144850,2.86085253384682,2.8973592605295,2.82492527901626,2.86085253384682,2499690.01037049,0.0,1.0
1982-12-02,48.0,49.37,48.0,48.75,104550,2.78146489010832,2.86085253384682,2.78146489010832,2.82492527901626,1804229.13761984,0.0,1.0
1982-12-03,48.5,49.0,48.5,48.75,157400,2.81043848271361,2.83941207531891,2.81043848271361,2.82492527901626,2716266.53525933,0.0,1.0
1982-12-06,48.5,48.88,47.75,48.38,270400,2.81043848271361,2.83245841309364,2.76697809380567,2.80348482048834,4666318.1139398,0.0,1.0
1982-12-07,49.12,49.5,48.75,49.12,249150,2.84636573754418,2.8683856679242,2.82492527901626,2.84636573754418,4299604.87458616,0.0,1.0
1982-12-08,49.75,50.0,49.5,49.75,184750,2.88287246422685,2.8973592605295,2.8683856679242,2.88287246422685,3188248.04567447,0.0,1.0
1982-12-09,48.62,49.5,48.5,49.0,81550,2.81739214493888,2.8683856679242,2.81043848271361,2.83941207531891,1407315.9844371,0.0,1.0
1982-12-10,48.75,49.0,48.38,48.75,107350,2.82492527901626,2.83941207531891,2.80348482048834,2.82492527901626,1852548.99974644,0.0,1.0
1982-12-13,48.88,49.0,48.5,48.75,62950,2.83245841309364,2.83941207531891,2.81043848271361,2.82492527901626,1086334.04316757,0.0,1.0
1982-12-14,48.0,49.62,48.0,48.88,201450,2.78146489010832,2.87533933014947,2.78146489010832,2.83245841309364,3476441.50907238,0.0,1.0
1982-12-15,47.25,47.5,46.87,47.25,169000,2.73800450120037,2.75249129750302,2.71598457082035,2.73800450120037,2916448.82121238,0.0,1.0
1982-12-16,47.75,48.0,46.87,47.5,140900,2.76697809380567,2.78146489010832,2.71598457082035,2.75249129750302,2431524.49058475,0.0,1.0
1982-12-17,48.12,48.5,47.75,48.12,198150,2.78841855233359,2.81043848271361,2.76697809380567,2.78841855233359,3419493.10013746,0.0,1.0
1982-12-20,48.0,48.38,47.88,48.12,111050,2.78146489010832,2.80348482048834,2.77451122788305,2.78841855233359,1916400.24612801,0.0,1.0
1982-12-21,48.0,48.12,47.62,47.88,172600,2.78146489010832,2.78841855233359,2.75944495972829,2.77451122788305,2978574.35823228,0.0,1.0
1982-12-22,48.12,48.75,48.0,48.38,207500,2.78841855233359,2.82492527901626,2.78146489010832,2.80348482048834,3580846.92545306,0.0,1.0
1982-12-23,47.25,48.12,47.25,47.75,64700,2.73800450120037,2.78841855233359,2.73800450120037,2.76697809380567,1116533.95699669,0.0,1.0
1982-12-27,49.12,49.25,47.25,48.25,74750,2.84636573754418,2.85389887162155,2.73800450120037,2.79595168641096,1289967.74784393,0.0,1.0
1982-12-28,49.37,49.5,49.0,49.25,58000,2.86085253384682,2.8683856679242,2.83941207531891,2.85389887162155,1000911.42976519,0.0,1.0
1982-12-29,48.75,49.25,48.75,49.0,86950,2.82492527901626,2.85389887162155,2.82492527901626,2.83941207531891,1500504.28996696,0.0,1.0
1982-12-30,48.38,49.12,48.25,48.75,53150,2.80348482048834,2.84636573754418,2.79595168641096,2.82492527901626,917214.525724483,0.0,1.0
1982-12-31,48.38,48.5,48.0,48.25,29800,2.80348482048834,2.81043848271361,2.78146489010832,2.79595168641096,514261.38977591,0.0,1.0
1983-01-03,46.37,48.5,46.25,47.37,109550,2.68701097821506,2.81043848271361,2.68005731598978,2.74495816342565,1890514.60570305,0.0,1.0
1983-01-04,46.63,46.87,45.62,46.25,147950,2.70207724636981,2.71598457082035,2.64355058930711,2.68005731598978,2553187.00058207,0.0,1.0
1983-01-05,47.62,47.62,47.0,47.37,141150,2.75944495972829,2.75944495972829,2.72351770489773,2.74495816342565,2435838.76398892,0.0,1.0
1983-01-06,48.88,49.0,47.37,48.25,132100,2.83245841309364,2.83941207531891,2.74495816342565,2.79595168641096,2279662.06675831,0.0,1.0
1983-01-07,49.25,49.25,48.5,48.88,72850,2.85389887162155,2.85389887162155,2.81043848271361,2.83245841309364,1257179.26997232,0.0,1.0
1983-01-10,48.5,49.37,48.25,48.88,187350,2.81043848271361,2.86085253384682,2.79595168641096,2.83245841309364,3233116.48907774,0.0,1.0
1983-01-11,47.62,49.12,47.5,48.38,77050,2.75944495972829,2.84636573754418,2.75249129750302,2.80348482048834,1329659.06316221,0.0,1.0
1983-01-12,47.5,48.38,47.37,47.88,116800,2.75249129750302,2.80348482048834,2.74495816342565,2.77451122788305,2015628.5344237,0.0,1.0
1983-01-13,47.5,48.75,47.5,48.12,66050,2.75249129750302,2.82492527901626,2.75249129750302,2.78841855233359,1139831.03337916,0.0,1.0
1983-01-14,47.75,48.25,47.25,47.75,61100,2.76697809380567,2.79595168641096,2.73800450120037,2.76697809380567,1054408.41997678,0.0,1.0
1983-01-17,47.88,48.38,47.62,48.0,140450,2.77451122788305,2.80348482048834,2.75944495972829,2.78146489010832,2423758.79845726,0.0,1.0
1983-01-18,48.0,48.25,47.75,48.0,98200,2.78146489010832,2.79595168641096,2.76697809380567,2.78146489010832,1694646.59315417,0.0,1.0
1983-01-19,46.87,48.0,46.5,47.25,99750,2.71598457082035,2.78146489010832,2.69454411229243,2.73800450120037,1721395.08825997,0.0,1.0
1983-01-20,46.63,47.0,46.5,46.75,169850,2.70207724636981,2.72351770489773,2.69454411229243,2.70903090859508,2931117.35078652,0.0,1.0
1983-01-21,45.12,47.25,45.0,46.13,162400,2.61457699670182,2.73800450120037,2.60762333447655,2.67310365376451,2802552.00334254,0.0,1.0
1983-01-24,45.25,45.62,43.5,44.62,132100,2.62211013077919,2.64355058930711,2.52070255666066,2.58560340409652,2279662.06675831,0.0,1.0
1983-01-25,46.0,46.25,45.5,45.87,119350,2.66557051968714,2.68005731598978,2.63659692708184,2.65803738560976,2059634.12314613,0.0,1.0
1983-01-26,47.0,47.37,46.25,46.87,91250,2.72351770489773,2.74495816342565,2.68005731598978,2.71598457082035,1574709.79251851,0.0,1.0
1983-01-27,47.25,47.25,46.37,46.87,227250,2.73800450120037,2.73800450120037,2.68701097821506,2.71598457082035,3921674.52438173,0.0,1.0
1983-01-28,47.12,48.12,47.12,47.62,60650,2.730471367123,2.78841855233359,2.730471367123,2.75944495972829,1046642.72784929,0.0,1.0
1983-01-31,47.62,47.88,47.25,47.62,139700,2.75944495972829,2.77451122788305,2.73800450120037,2.75944495972829,2410815.97824479,0.0,1.0
1983-02-01,47.62,48.12,47.37,47.75,81650,2.75944495972829,2.78841855233359,2.74495816342565,2.76697809380567,1409041.69379876,0.0,1.0
1983-02-02,47.25,47.88,47.0,47.5,88400,2.73800450120037,2.77451122788305,2.72351770489773,2.75249129750302,1525527.07571109,0.0,1.0
1983-02-03,47.5,48.12,47.5,47.88,60850,2.75249129750302,2.78841855233359,2.75249129750302,2.77451122788305,1050094.14657262,0.0,1.0
1983-02-04,48.25,48.25,47.62,48.0,109300,2.79595168641096,2.79595168641096,2.75944495972829,2.78146489010832,1886200.33229889,0.0,1.0
1983-02-07,47.5,48.25,47.25,47.75,79350,2.75249129750302,2.79595168641096,2.73800450120037,2.76697809380567,1369350.37848048,0.0,1.0
1983-02-08,46.37,47.62,46.25,47.0,89400,2.68701097821506,2.75944495972829,2.68005731598978,2.72351770489773,1542784.16932773,0.0,1.0
1983-02-09,46.5,46.75,46.0,46.37,174950,2.69454411229243,2.70903090859508,2.66557051968714,2.68701097821506,3019128.52823139,0.0,1.0
1983-02-10,46.5,47.0,46.25,46.63,115050,2.69454411229243,2.72351770489773,2.68005731598978,2.70207724636981,1985428.62059458,0.0,1.0
1983-02-11,46.87,47.37,46.87,47.12,156550,2.71598457082035,2.74495816342565,2.71598457082035,2.730471367123,2701598.00568519,0.0,1.0
1983-02-14,47.0,47.12,46.63,46.87,218550,2.72351770489773,2.730471367123,2.70207724636981,2.71598457082035,3771537.80991694,0.0,1.0
1983-02-15,46.5,47.25,46.5,46.87,197700,2.69454411229243,2.73800450120037,2.69454411229243,2.71598457082035,3411727.40800998,0.0,1.0
1983-02-16,46.37,46.87,46.13,46.5,106550,2.68701097821506,2.71598457082035,2.67310365376451,2.69454411229243,1838743.32485312,0.0,1.0
1983-02-17,45.37,46.63,45.37,46.0,197400,2.62906379300447,2.70207724636981,2.62906379300447,2.66557051968714,3406550.27992498,0.0,1.0
1983-02-18,44.75,45.62,44.5,45.12,367050,2.5931365381739,2.64355058930711,2.57864974187125,2.61457699670182,6334216.21198817,0.0,1.0
1983-02-22,45.0,45.37,44.5,45.0,262250,2.60762333447655,2.62906379300447,2.57864974187125,2.60762333447655,4525672.80096416,0.0,1.0
1983-02-23,46.13,46.25,44.75,45.5,278450,2.67310365376451,2.68005731598978,2.5931365381739,2.63659692708184,4805237.71755376,0.0,1.0
1983-02-24,47.5,47.75,47.0,47.37,379050,2.75249129750302,2.76697809380567,2.72351770489773,2.74495816342565,6541301.33538787,0.0,1.0
1983-02-25,47.75,48.25,47.62,48.0,344150,2.76697809380567,2.79595168641096,2.75944495972829,2.78146489010832,5939028.76816709,0.0,1.0
1983-02-28,47.75,48.12,47.12,47.62,111050,2.76697809380567,2.78841855233359,2.730471367123,2.75944495972829,1916400.24612801,0.0,1.0
1983-03-01,49.25,49.5,48.75,49.12,195850,2.85389887162155,2.8683856679242,2.82492527901626,2.84636573754418,3379801.78481919,0.0,1.0
1983-03-02,50.87,51.0,49.37,50.25,273800,2.94777331166271,2.95530644574009,2.86085253384682,2.91184605683214,4724992.23223638,0.0,1.0
1983-03-03,53.0,53.0,51.75,52.38,226800,3.07120081616127,3.07120081616127,2.99876683464803,3.0352735613307,3913908.83225423,0.0,1.0
1983-03-04,52.75,53.12,52.5,52.88,145200,3.05671401985862,3.07815447838654,3.04222722355597,3.064247153936,2505729.99313631,0.0,1.0
1983-03-07,51.62,52.38,51.5,52.0,180650,2.99123370057065,3.0352735613307,2.98428003834538,3.01325363095068,3117493.96184624,0.0,1.0
1983-03-08,51.37,51.88,51.25,51.62,174500,2.976746904268,3.00629996872541,2.96979324204273,2.99123370057065,3011362.8361039,0.0,1.0
1983-03-09,51.62,51.62,51.12,51.37,115250,2.99123370057065,2.99123370057065,2.96226010796536,2.976746904268,1988880.03931791,0.0,1.0
1983-03-10,50.87,52.0,50.87,51.5,297150,2.94777331166271,3.01325363095068,2.94777331166271,2.98428003834538,5127945.36818495,0.0,1.0
1983-03-11,51.5,51.75,50.63,51.25,53500,2.98428003834538,2.99876683464803,2.93386598721217,2.96979324204273,923254.508490308,0.0,1.0
1983-03-14,51.75,51.88,51.12,51.5,46750,2.99876683464803,3.00629996872541,2.96226010796536,2.98428003834538,806769.126577978,0.0,1.0
1983-03-15,51.75,51.75,51.37,51.62,46450,2.99876683464803,2.99876683464803,2.976746904268,2.99123370057065,801591.998492986,0.0,1.0
1983-03-16,51.75,52.0,51.37,51.75,51850,2.99876683464803,3.01325363095068,2.976746904268,2.99876683464803,894780.304022849,0.0,1.0
1983-03-17,51.25,51.75,51.12,51.5,79350,2.96979324204273,2.99876683464803,2.96226010796536,2.98428003834538,1369350.37848049,0.0,1.0
1983-03-18,51.25,51.5,50.87,51.25,66050,2.96979324204273,2.98428003834538,2.94777331166271,2.96979324204273,1139831.03337916,0.0,1.0
1983-03-21,51.5,51.5,50.75,51.12,142250,2.98428003834538,2.98428003834538,2.94081964943744,2.96226010796536,2454821.56696722,0.0,1.0
1983-03-22,51.5,51.75,51.25,51.5,22350,2.98428003834538,2.99876683464803,2.96979324204273,2.98428003834538,385696.042331932,0.0,1.0
1983-03-23,52.25,52.25,51.25,51.37,100700,3.02774042725332,3.02774042725332,2.96979324204273,2.976746904268,1737789.32719578,0.0,1.0
1983-03-24,51.88,52.12,51.62,51.75,44900,3.00629996872541,3.02020729317595,2.99123370057065,2.99876683464803,774843.503387191,0.0,1.0
1983-03-25,52.12,52.25,51.62,51.88,56350,3.02020729317595,3.02774042725332,2.99123370057065,3.00629996872541,972437.225297734,0.0,1.0
1983-03-28,52.5,52.5,52.0,52.12,360000,3.04222722355597,3.04222722355597,3.01325363095068,3.02020729317595,6212553.70199085,0.0,1.0
1983-03-29,52.0,52.5,51.62,52.25,89500,3.01325363095068,3.04222722355597,2.99123370057065,3.02774042725332,1544509.87868939,0.0,1.0
1983-03-30,51.88,52.12,51.5,52.0,36950,3.00629996872541,3.02020729317595,2.98428003834538,3.01325363095068,637649.609134894,0.0,1.0
1983-03-31,51.62,52.12,51.5,51.88,62750,2.99123370057065,3.02020729317595,2.98428003834538,3.00629996872541,1082882.62444424,0.0,1.0
1983-04-04,51.88,52.0,51.5,52.0,59450,3.00629996872541,3.01325363095068,2.98428003834538,3.01325363095068,1025934.21550932,0.0,1.0
1983-04-05,51.88,52.88,51.88,52.75,62500,3.00629996872541,3.064247153936,3.00629996872541,3.05671401985862,1078568.35104008,0.0,1.0
1983-04-06,51.5,51.88,50.75,51.62,94000,2.98428003834538,3.00629996872541,2.94081964943744,2.99123370057065,1622166.79996428,0.0,1.0
1983-04-07,50.75,51.37,50.63,51.0,56150,2.94081964943744,2.976746904268,2.93386598721217,2.95530644574009,968985.806574406,0.0,1.0
1983-04-08,50.75,51.0,50.5,50.75,108450,2.94081964943744,2.95530644574009,2.92633285313479,2.94081964943744,1871531.80272474,0.0,1.0
1983-04-11,50.75,51.12,50.75,50.87,68350,2.94081964943744,2.96226010796536,2.94081964943744,2.94777331166271,1179522.34869743,0.0,1.0
1983-04-12,52.12,53.0,51.12,51.25,102600,3.02020729317595,3.07120081616127,2.96226010796536,2.96979324204273,1770577.80506739,0.0,1.0
1983-04-13,53.25,53.25,51.88,52.0,158400,3.08568761246391,3.08568761246391,3.00629996872541,3.01325363095068,2733523.62887598,0.0,1.0
1983-04-14,53.87,54.0,53.25,53.5,104700,3.12161486729448,3.12914800137186,3.08568761246391,3.10017440876656,1806817.70166234,0.0,1.0
1983-04-15,56.0,56.0,54.63,54.87,199350,3.24504237179304,3.24504237179304,3.16565472805453,3.17956205250507,3440201.61247743,0.0,1.0
1983-04-18,56.0,56.0,54.87,55.5,86650,3.24504237179304,3.24504237179304,3.17956205250507,3.21606877918774,1495327.16188196,0.0,1.0
1983-04-19,56.75,57.37,55.37,56.38,187050,3.28850276070098,3.32443001553154,3.20853564511036,3.26706230217306,3227939.36099275,0.0,1.0
1983-04-20,56.5,57.0,56.25,56.38,116600,3.27401596439833,3.30298955700363,3.25952916809568,3.26706230217306,2012177.11570037,0.0,1.0
1983-04-21,56.62,57.0,56.12,56.25,94550,3.2809696266236,3.30298955700363,3.25199603401831,3.25952916809568,1631658.20145343,0.0,1.0
1983-04-22,56.25,56.75,55.75,56.75,35550,3.25952916809568,3.28850276070098,3.23055557549039,3.28850276070098,613489.678071597,0.0,1.0
1983-04-25,55.25,56.38,55.25,55.88,51700,3.20158198288509,3.26706230217306,3.20158198288509,3.23808870956777,892191.739980354,0.0,1.0
1983-04-26,55.88,55.88,54.63,55.25,139700,3.23808870956777,3.23808870956777,3.16565472805453,3.20158198288509,2410815.97824478,0.0,1.0
1983-04-27,53.0,56.12,52.75,54.5,82550,3.07120081616127,3.25199603401831,3.05671401985862,3.15812159397715,1424573.07805373,0.0,1.0
1983-04-28,54.13,54.37,53.75,54.13,231500,3.13668113544923,3.15058845989977,3.11466120506921,3.13668113544923,3995017.17225245,0.0,1.0
1983-04-29,54.37,54.5,53.75,54.13,67700,3.15058845989977,3.15812159397715,3.11466120506921,3.13668113544923,1168305.23784661,0.0,1.0
1983-05-02,53.75,54.5,53.75,54.13,136400,3.11466120506921,3.15812159397715,3.11466120506921,3.13668113544923,2353867.56930987,0.0,1.0
1983-05-03,53.5,53.75,53.25,53.75,112300,3.10017440876656,3.11466120506921,3.08568761246391,3.11466120506921,1937971.61314881,0.0,1.0
1983-05-04,53.12,53.62,53.12,53.37,122400,3.07815447838654,3.10712807099183,3.07815447838654,3.09264127468918,2112268.25867689,0.0,1.0
1983-05-05,53.0,53.75,53.0,53.37,255100,3.07120081616127,3.11466120506921,3.07120081616127,3.09264127468918,4402284.58160518,0.0,1.0
1983-05-06,53.12,53.25,52.75,53.25,109650,3.07815447838654,3.08568761246391,3.05671401985862,3.08568761246391,1892240.31506471,0.0,1.0
1983-05-09,52.38,53.0,52.0,53.0,194000,3.0352735613307,3.07120081616127,3.01325363095068,3.07120081616127,3347876.1616284,0.0,1.0
1983-05-10,52.88,53.12,52.38,52.38,243650,3.064247153936,3.07815447838654,3.0352735613307,3.0352735613307,4204690.85969464,0.0,1.0
1983-05-11,52.12,53.0,52.12,52.75,138700,3.02020729317595,3.07120081616127,3.02020729317595,3.05671401985862,2393558.88462814,0.0,1.0
1983-05-12,52.5,52.5,52.25,52.38,73200,3.04222722355597,3.04222722355597,3.02774042725332,3.0352735613307,1263219.25273814,0.0,1.0
1983-05-13,52.12,52.62,52.12,52.25,105900,3.02020729317595,3.04918088578124,3.02020729317595,3.02774042725332,1827526.21400231,0.0,1.0
1983-05-16,51.75,51.88,51.62,51.75,138050,2.99876683464803,3.00629996872541,2.99123370057065,2.99876683464803,2382341.77377732,0.0,1.0
1983-05-17,53.0,53.0,52.0,52.5,152150,3.07120081616127,3.07120081616127,3.01325363095068,3.04222722355597,2625666.79377196,0.0,1.0
1983-05-18,53.87,55.0,53.5,53.75,179350,3.12161486729448,3.18709518658245,3.10017440876656,3.11466120506921,3095059.74014461,0.0,1.0
1983-05-19,54.25,54.87,54.13,54.13,184400,3.1436347976745,3.17956205250507,3.13668113544923,3.13668113544923,3182208.06290865,0.0,1.0
1983-05-20,55.0,55.0,53.75,54.25,124600,3.18709518658245,3.18709518658245,3.11466120506921,3.1436347976745,2150233.8646335,0.0,1.0
1983-05-23,54.75,54.87,54.0,54.75,116700,3.1726083902798,3.17956205250507,3.12914800137186,3.1726083902798,2013902.82506203,0.0,1.0
1983-05-24,55.12,55.62,55.0,55.0,85100,3.19404884880772,3.22302244141301,3.18709518658245,3.18709518658245,1468578.66677617,0.0,1.0
1983-05-25,54.25,55.37,53.87,54.63,280650,3.1436347976745,3.20853564511036,3.12161486729448,3.16565472805453,4843203.32351037,0.0,1.0
1983-05-26,53.75,54.75,53.75,54.13,221850,3.11466120506921,3.1726083902798,3.11466120506921,3.13668113544923,3828486.21885186,0.0,1.0
1983-05-27,54.0,54.13,53.87,54.0,98400,3.12914800137186,3.13668113544923,3.12161486729448,3.12914800137186,1698098.0118775,0.0,1.0
1983-05-31,53.87,54.13,53.25,53.25,65950,3.12161486729448,3.13668113544923,3.08568761246391,3.08568761246391,1138105.32401749,0.0,1.0
1983-06-01,54.13,54.37,53.62,53.87,141250,3.13668113544923,3.15058845989977,3.10712807099183,3.12161486729448,2437564.47335058,0.0,1.0
1983-06-02,54.37,55.12,54.13,55.0,120100,3.15058845989977,3.19404884880772,3.13668113544923,3.18709518658245,2072576.94335862,0.0,1.0
1983-06-03,54.0,54.5,54.0,54.13,71750,3.12914800137186,3.15812159397715,3.12914800137186,3.13668113544923,1238196.46699401,0.0,1.0
1983-06-06,54.0,54.37,54.0,54.25,71000,3.12914800137186,3.15058845989977,3.12914800137186,3.1436347976745,1225253.64678153,0.0,1.0
1983-06-07,52.88,54.0,52.75,53.75,122100,3.064247153936,3.12914800137186,3.05671401985862,3.11466120506921,2107091.13059189,0.0,1.0
1983-06-08,52.38,53.0,52.38,52.75,107450,3.0352735613307,3.07120081616127,3.0352735613307,3.05671401985862,1854274.7091081,0.0,1.0
1983-06-09,52.75,53.0,52.25,52.5,103150,3.05671401985862,3.07120081616127,3.02774042725332,3.04222722355597,1780069.20655654,0.0,1.0
1983-06-10,52.38,53.0,52.12,52.88,169850,3.0352735613307,3.07120081616127,3.02020729317595,3.064247153936,2931117.35078652,0.0,1.0
1983-06-13,53.62,53.62,52.25,52.38,158550,3.10712807099183,3.10712807099183,3.02774042725332,3.0352735613307,2736112.19291847,0.0,1.0
1983-06-14,55.5,55.88,53.62,53.62,157000,3.21606877918774,3.23808870956777,3.10712807099183,3.10712807099183,2709363.69781268,0.0,1.0
1983-06-15,58.13,58.37,55.37,55.5,278850,3.36846987629159,3.38237720074213,3.20853564511036,3.21606877918774,4812140.55500042,0.0,1.0
1983-06-16,59.62,59.87,58.37,58.37,327650,3.45481118225537,3.46929797855802,3.38237720074213,3.38237720074213,5654286.72349251,0.0,1.0
1983-06-17,58.87,59.5,58.63,59.5,86850,3.41135079334743,3.4478575200301,3.39744346889689,3.4478575200301,1498778.58060529,0.0,1.0
1983-06-20,58.37,58.87,58.25,58.87,66700,3.38237720074213,3.41135079334743,3.37542353851686,3.41135079334743,1151048.14422997,0.0,1.0
1983-06-21,57.37,58.25,56.75,58.25,214350,3.32443001553154,3.37542353851686,3.28850276070098,3.37542353851686,3699058.01672706,0.0,1.0
1983-06-22,57.5,58.0,57.0,57.5,139600,3.33196314960892,3.36093674221422,3.30298955700363,3.33196314960892,2409090.26888312,0.0,1.0
1983-06-23,58.25,58.25,57.12,57.25,90500,3.37542353851686,3.37542353851686,3.3099432192289,3.31747635330627,1561766.97230603,0.0,1.0
1983-06-24,60.25,60.62,59.12,59.37,158650,3.49131790893804,3.51275836746596,3.42583758965008,3.44032438595272,2737837.90228014,0.0,1.0
1983-06-27,59.62,59.87,59.37,59.75,134500,3.45481118225537,3.46929797855802,3.44032438595272,3.46234431633275,2321079.09143825,0.0,1.0
1983-06-28,59.12,59.87,59.12,59.87,111950,3.42583758965008,3.46929797855802,3.42583758965008,3.46929797855802,1931931.63038299,0.0,1.0
1983-06-29,58.75,59.0,58.5,59.0,126050,3.40439713112216,3.41888392742481,3.38991033481951,3.41888392742481,2175256.65037763,0.0,1.0
1983-06-30,60.0,60.0,58.75,59.0,74950,3.4768311126354,3.4768311126354,3.40439713112216,3.41888392742481,1293419.16656726,0.0,1.0
1983-07-01,60.12,60.5,59.75,60.5,121950,3.48378477486067,3.50580470524069,3.46234431633275,3.50580470524069,2104502.5665494,0.0,1.0
1983-07-05,58.75,60.0,58.25,60.0,154650,3.40439713112216,3.4768311126354,3.37542353851686,3.4768311126354,2668809.52781357,0.0,1.0
1983-07-06,59.5,60.0,58.63,58.75,30450,3.4478575200301,3.4768311126354,3.39744346889689,3.40439713112216,525478.500626726,0.0,1.0
1983-07-07,59.12,59.75,59.0,59.25,57100,3.42583758965008,3.46234431633275,3.41888392742481,3.43337072372745,985380.045510215,0.0,1.0
1983-07-08,58.5,59.37,58.5,59.37,53400,3.38991033481951,3.44032438595272,3.38991033481951,3.44032438595272,921528.799128643,0.0,1.0
1983-07-11,58.63,58.75,58.25,58.75,36850,3.39744346889689,3.40439713112216,3.37542353851686,3.40439713112216,635923.89977323,0.0,1.0
1983-07-12,58.13,58.87,58.13,58.63,45650,3.36846987629159,3.41135079334743,3.36846987629159,3.39744346889689,787786.323599674,0.0,1.0
1983-07-13,57.5,58.13,57.25,58.13,111300,3.33196314960892,3.36846987629159,3.31747635330627,3.36846987629159,1920714.51953217,0.0,1.0
1983-07-14,57.87,58.0,57.5,57.87,73750,3.35340360813684,3.36093674221422,3.33196314960892,3.35340360813684,1272710.65422729,0.0,1.0
1983-07-15,58.0,58.37,57.62,57.75,54350,3.36093674221422,3.38237720074213,3.33891681183419,3.34644994591157,937923.038064451,0.0,1.0
1983-07-18,58.37,58.87,58.0,58.0,44350,3.38237720074213,3.41135079334743,3.36093674221422,3.36093674221422,765352.101898041,0.0,1.0
1983-07-19,59.25,59.5,58.5,58.75,62500,3.43337072372745,3.4478575200301,3.38991033481951,3.40439713112216,1078568.35104008,0.0,1.0
1983-07-20,60.75,61.0,59.87,60.75,100400,3.52029150154334,3.53477829784599,3.46929797855802,3.52029150154334,1732612.19911078,0.0,1.0
1983-07-21,61.0,61.25,60.5,61.0,88600,3.53477829784599,3.54926509414863,3.50580470524069,3.53477829784599,1528978.49443441,0.0,1.0
1983-07-22,61.75,61.75,61.12,61.44,73300,3.57823868675393,3.57823868675393,3.54173196007126,3.56027505933865,1264944.9620998,0.0,1.0
1983-07-25,62.63,62.63,61.12,61.75,66150,3.62923220973925,3.62923220973925,3.54173196007126,3.57823868675393,1141556.74274082,0.0,1.0
1983-07-26,62.37,62.63,61.62,62.63,39050,3.61416594158449,3.62923220973925,3.57070555267655,3.62923220973925,673889.505729842,0.0,1.0
1983-07-27,62.0,62.5,61.87,62.13,113600,3.59272548305658,3.62169907566187,3.5851923489792,3.60025861713395,1960405.83485044,0.0,1.0
1983-07-28,61.62,62.0,61.37,61.75,72850,3.57070555267655,3.59272548305658,3.5562187563739,3.57823868675393,1257179.26997232,0.0,1.0
1983-07-29,60.0,61.0,59.75,61.0,148850,3.4768311126354,3.53477829784599,3.46234431633275,3.53477829784599,2568718.38483705,0.0,1.0
1983-08-01,59.37,60.0,59.37,60.0,67350,3.44032438595272,3.4768311126354,3.44032438595272,3.4768311126354,1162265.25508079,0.0,1.0
1983-08-02,58.63,59.62,58.63,59.62,77400,3.39744346889689,3.45481118225537,3.39744346889689,3.45481118225537,1335699.04592803,0.0,1.0
1983-08-03,58.0,58.63,58.0,58.5,115900,3.36093674221422,3.39744346889689,3.36093674221422,3.38991033481951,2000097.15016872,0.0,1.0
1983-08-04,58.25,58.25,57.62,58.13,101050,3.37542353851686,3.37542353851686,3.33891681183419,3.36846987629159,1743829.3099616,0.0,1.0
1983-08-05,59.25,59.25,58.0,58.25,120850,3.43337072372745,3.43337072372745,3.36093674221422,3.37542353851686,2085519.7635711,0.0,1.0
1983-08-08,59.25,59.75,59.0,59.25,104150,3.43337072372745,3.46234431633275,3.41888392742481,3.43337072372745,1797326.30017319,0.0,1.0
1983-08-09,58.87,59.37,58.5,59.25,169450,3.41135079334743,3.44032438595272,3.38991033481951,3.43337072372745,2924214.51333986,0.0,1.0
1983-08-10,59.25,59.37,58.63,59.0,67900,3.43337072372745,3.44032438595272,3.39744346889689,3.41888392742481,1171756.65656994,0.0,1.0
1983-08-11,59.0,59.25,58.87,59.0,33250,3.41888392742481,3.43337072372745,3.41135079334743,3.41888392742481,573798.362753321,0.0,1.0
1983-08-12,58.87,59.12,58.75,59.0,79250,3.41135079334743,3.42583758965008,3.40439713112216,3.41888392742481,1367624.66911882,0.0,1.0
1983-08-15,59.5,59.87,59.0,59.0,82100,3.4478575200301,3.46929797855802,3.41888392742481,3.41888392742481,1416807.38592625,0.0,1.0
1983-08-16,59.37,59.75,59.37,59.5,100600,3.44032438595272,3.46234431633275,3.44032438595272,3.4478575200301,1736063.61783411,0.0,1.0
1983-08-17,60.0,60.25,59.25,59.25,25100,3.4768311126354,3.49131790893804,3.43337072372745,3.43337072372745,433153.049777695,0.0,1.0
1983-08-18,59.87,60.38,59.75,60.0,81450,3.46929797855802,3.49885104301542,3.46234431633275,3.4768311126354,1405590.27507543,0.0,1.0
1983-08-19,60.0,60.25,59.75,59.75,37500,3.4768311126354,3.49131790893804,3.46234431633275,3.46234431633275,647141.010624046,0.0,1.0
1983-08-22,60.12,60.5,60.0,60.12,47300,3.48378477486067,3.50580470524069,3.4768311126354,3.48378477486067,816260.528067131,0.0,1.0
1983-08-23,59.5,60.0,59.5,60.0,33900,3.4478575200301,3.4768311126354,3.4478575200301,3.4768311126354,585015.473604139,0.0,1.0
1983-08-24,58.13,59.5,58.0,59.5,187800,3.36846987629159,3.4478575200301,3.36093674221422,3.4478575200301,3240882.18120523,0.0,1.0
1983-08-25,58.25,58.37,57.75,58.0,70450,3.37542353851686,3.38237720074213,3.34644994591157,3.36093674221422,1215762.24529238,0.0,1.0
1983-08-26,58.25,58.37,57.87,58.37,134100,3.37542353851686,3.38237720074213,3.35340360813684,3.38237720074213,2314176.25399159,0.0,1.0
1983-08-29,57.87,58.0,57.5,58.0,178800,3.35340360813684,3.36093674221422,3.33196314960892,3.36093674221422,3085568.33865546,0.0,1.0
1983-08-30,57.75,57.87,57.62,57.75,125600,3.34644994591157,3.35340360813684,3.33891681183419,3.34644994591157,2167490.95825014,0.0,1.0
1983-08-31,58.13,58.37,57.62,58.0,76600,3.36846987629159,3.38237720074213,3.33891681183419,3.36093674221422,1321893.37103472,0.0,1.0
1983-09-01,58.87,59.0,58.5,59.0,99300,3.41135079334743,3.41888392742481,3.38991033481951,3.41888392742481,1713629.39613248,0.0,1.0
1983-09-02,59.75,59.75,59.25,59.5,113700,3.46234431633275,3.46234431633275,3.43337072372745,3.4478575200301,1962131.54421211,0.0,1.0
1983-09-06,60.5,60.75,59.75,60.5,84200,3.50580470524069,3.52029150154334,3.46234431633275,3.50580470524069,1453047.28252119,0.0,1.0
1983-09-07,61.5,61.5,60.25,60.62,123400,3.56375189045128,3.56375189045128,3.49131790893804,3.51275836746596,2129525.35229353,0.0,1.0
1983-09-08,60.75,61.75,60.75,61.75,176050,3.52029150154334,3.57823868675393,3.52029150154334,3.57823868675393,3038111.33120969,0.0,1.0
1983-09-09,59.5,60.75,59.5,60.75,147200,3.4478575200301,3.52029150154334,3.4478575200301,3.52029150154334,2540244.18036959,0.0,1.0
1983-09-12,58.5,60.25,58.25,60.0,202700,3.38991033481951,3.49131790893804,3.37542353851686,3.4768311126354,3498012.87609318,0.0,1.0
1983-09-13,58.75,59.0,58.25,58.37,120450,3.40439713112216,3.41888392742481,3.37542353851686,3.38237720074213,2078616.92612444,0.0,1.0
1983-09-14,59.0,59.0,58.5,59.0,156850,3.41888392742481,3.41888392742481,3.38991033481951,3.41888392742481,2706775.13377018,0.0,1.0
1983-09-15,59.25,59.75,59.12,59.25,344500,3.43337072372745,3.46234431633275,3.42583758965008,3.43337072372745,5945068.75093292,0.0,1.0
1983-09-16,59.0,59.25,59.0,59.25,160300,3.41888392742481,3.43337072372745,3.41888392742481,3.43337072372745,2766312.10674759,0.0,1.0
1983-09-19,59.0,59.5,58.75,59.5,47300,3.41888392742481,3.4478575200301,3.40439713112216,3.4478575200301,816260.52806713,0.0,1.0
1983-09-20,60.5,61.0,59.5,59.62,115250,3.50580470524069,3.53477829784599,3.4478575200301,3.45481118225537,1988880.0393179,0.0,1.0
1983-09-21,60.75,62.0,60.62,61.0,157200,3.52029150154334,3.59272548305658,3.51275836746596,3.53477829784599,2712815.116536,0.0,1.0
1983-09-22,61.12,61.37,60.5,60.75,231750,3.54173196007126,3.5562187563739,3.50580470524069,3.52029150154334,3999331.44565661,0.0,1.0
1983-09-23,60.62,61.12,60.25,61.12,110100,3.51275836746596,3.54173196007126,3.49131790893804,3.54173196007126,1900006.0071922,0.0,1.0
1983-09-26,61.0,61.5,60.88,61.25,94350,3.53477829784599,3.56375189045128,3.52782463562072,3.54926509414863,1628206.7827301,0.0,1.0
1983-09-27,60.25,60.75,60.12,60.75,52500,3.49131790893804,3.52029150154334,3.48378477486067,3.52029150154334,905997.414873667,0.0,1.0
1983-09-28,60.12,60.38,59.87,60.0,83650,3.48378477486067,3.49885104301542,3.46929797855802,3.4768311126354,1443555.88103204,0.0,1.0
1983-09-29,59.87,60.0,59.37,60.0,33000,3.46929797855802,3.4768311126354,3.44032438595272,3.4768311126354,569484.089349161,0.0,1.0
1983-09-30,59.12,59.87,59.12,59.87,189800,3.42583758965008,3.46929797855802,3.42583758965008,3.46929797855802,3275396.36843851,0.0,1.0
1983-10-03,59.5,59.5,59.12,59.37,124850,3.4478575200301,3.4478575200301,3.42583758965008,3.44032438595272,2154548.13803766,0.0,1.0
1983-10-04,58.63,59.5,58.5,59.37,213600,3.39744346889689,3.4478575200301,3.38991033481951,3.44032438595272,3686115.19651457,0.0,1.0
1983-10-05,58.5,58.5,58.0,58.5,122500,3.38991033481951,3.38991033481951,3.36093674221422,3.38991033481951,2113993.96803855,0.0,1.0
1983-10-06,59.87,60.0,58.13,58.5,197400,3.46929797855802,3.4768311126354,3.36846987629159,3.38991033481951,3406550.27992498,0.0,1.0
1983-10-07,59.87,60.75,59.5,60.25,407250,3.46929797855802,3.52029150154334,3.4478575200301,3.49131790893804,7027951.37537715,0.0,1.0
1983-10-10,59.87,59.87,58.87,59.25,108750,3.46929797855802,3.46929797855802,3.41135079334743,3.43337072372745,1876708.93080974,0.0,1.0
1983-10-11,59.37,59.87,59.37,59.75,52700,3.44032438595272,3.46929797855802,3.44032438595272,3.46234431633275,909448.833596995,0.0,1.0
1983-10-12,58.37,59.12,57.87,59.12,86100,3.38237720074213,3.42583758965008,3.35340360813684,3.42583758965008,1485835.76039281,0.0,1.0
1983-10-13,58.13,58.75,58.0,58.37,88500,3.36846987629159,3.40439713112216,3.36093674221422,3.38237720074213,1527252.78507275,0.0,1.0
1983-10-14,58.13,58.75,58.0,58.25,102600,3.36846987629159,3.40439713112216,3.36093674221422,3.37542353851686,1770577.80506739,0.0,1.0
1983-10-17,58.37,58.75,57.5,58.13,99500,3.38237720074213,3.40439713112216,3.33196314960892,3.36846987629159,1717080.81485581,0.0,1.0
1983-10-18,56.75,58.37,56.25,58.37,65500,3.28850276070098,3.38237720074213,3.25952916809568,3.38237720074213,1130339.63189,0.0,1.0
1983-10-19,55.75,56.0,54.5,55.75,495650,3.23055557549039,3.24504237179304,3.15812159397715,3.23055557549039,8553478.45108823,0.0,1.0
1983-10-20,55.25,55.88,54.5,55.75,147050,3.20158198288509,3.23808870956777,3.15812159397715,3.23055557549039,2537655.6163271,0.0,1.0
1983-10-21,55.0,55.75,54.87,55.5,186700,3.18709518658245,3.23055557549039,3.17956205250507,3.21606877918774,3221899.37822692,0.0,1.0
1983-10-24,54.0,54.5,53.25,53.25,143200,3.12914800137186,3.15812159397715,3.08568761246391,3.08568761246391,2471215.80590302,0.0,1.0
1983-10-25,53.87,54.25,53.87,54.13,109850,3.12161486729448,3.1436347976745,3.12161486729448,3.13668113544923,1895691.73378804,0.0,1.0
1983-10-26,54.13,54.5,54.0,54.0,102150,3.13668113544923,3.15812159397715,3.12914800137186,3.12914800137186,1762812.11293991,0.0,1.0
1983-10-27,55.25,55.37,54.0,54.25,71300,3.20158198288509,3.20853564511036,3.12914800137186,3.1436347976745,1230430.77486652,0.0,1.0
1983-10-28,54.63,55.5,54.63,55.12,64850,3.16565472805453,3.21606877918774,3.16565472805453,3.19404884880772,1119122.52103918,0.0,1.0
1983-10-31,55.0,55.25,54.75,54.87,97000,3.18709518658245,3.20158198288509,3.1726083902798,3.17956205250507,1673938.0808142,0.0,1.0
1983-11-01,55.37,55.5,54.75,55.0,94100,3.20853564511036,3.21606877918774,3.1726083902798,3.18709518658245,1623892.50932594,0.0,1.0
1983-11-02,54.87,55.25,54.75,55.12,124300,3.17956205250507,3.20158198288509,3.1726083902798,3.19404884880772,2145056.73654851,0.0,1.0
1983-11-03,53.5,55.0,53.5,54.87,174250,3.10017440876656,3.18709518658245,3.10017440876656,3.17956205250507,3007048.56269974,0.0,1.0
1983-11-04,53.0,53.25,52.5,53.0,232500,3.07120081616127,3.08568761246391,3.04222722355597,3.07120081616127,4012274.26586909,0.0,1.0
1983-11-07,52.62,52.88,52.38,52.75,172750,3.04918088578124,3.064247153936,3.0352735613307,3.05671401985862,2981162.92227478,0.0,1.0
1983-11-08,51.88,52.25,51.75,51.88,95900,3.00629996872541,3.02774042725332,2.99876683464803,3.00629996872541,1654955.27783589,0.0,1.0
1983-11-09,51.0,51.75,50.63,51.5,322600,2.95530644574009,2.99876683464803,2.93386598721217,2.98428003834538,5567138.40072846,0.0,1.0
1983-11-10,51.37,51.37,50.25,50.25,358600,2.976746904268,2.976746904268,2.91184605683214,2.91184605683214,6188393.77092756,0.0,1.0
1983-11-11,52.25,52.25,51.12,51.62,216650,3.02774042725332,3.02774042725332,2.96226010796536,2.99123370057065,3738749.33204533,0.0,1.0
1983-11-14,54.0,54.5,52.75,53.25,190550,3.12914800137186,3.15812159397715,3.05671401985862,3.08568761246391,3288339.18865099,0.0,1.0
1983-11-15,54.13,54.75,53.87,54.0,58900,3.13668113544923,3.1726083902798,3.12161486729448,3.12914800137186,1016442.81402017,0.0,1.0
1983-11-16,53.75,54.63,53.37,54.63,149400,3.11466120506921,3.16565472805453,3.09264127468918,3.16565472805453,2578209.7863262,0.0,1.0
1983-11-17,51.75,53.62,51.75,53.62,175350,2.99876683464803,3.10712807099183,2.99876683464803,3.10712807099183,3026031.36567804,0.0,1.0
1983-11-18,24.75,25.63,23.88,25.63,598000,2.8683856679242,2.97037271389484,2.76755756565778,2.97037271389484,5159870.99137574,0.0,2.0
1983-11-21,25.75,25.88,24.75,24.75,562500,2.98428003834538,2.99934630650014,2.8683856679242,2.8683856679242,4853557.57968036,0.0,1.0
1983-11-22,24.0,25.75,24.0,25.63,767000,2.78146489010832,2.98428003834538,2.78146489010832,2.97037271389484,6618095.40198191,0.0,1.0
1983-11-23,23.87,24.37,23.62,24.0,721100,2.76639862195356,2.82434580716415,2.73742502934827,2.78146489010832,6222045.10348001,0.0,1.0
1983-11-25,23.87,24.12,23.75,23.87,441800,2.76639862195356,2.79537221455886,2.75249129750302,2.76639862195356,3812091.97991606,0.0,1.0
1983-11-28,23.37,23.87,23.25,23.87,408300,2.70845143674297,2.76639862195356,2.69454411229243,2.76639862195356,3523035.66183732,0.0,1.0
1983-11-29,23.87,23.87,23.0,23.37,406500,2.76639862195356,2.76639862195356,2.66557051968714,2.70845143674297,3507504.27758234,0.0,1.0
1983-11-30,23.5,24.12,23.5,24.0,575100,2.72351770489773,2.79537221455886,2.72351770489773,2.78146489010832,4962277.26946519,0.0,1.0
1983-12-01,21.37,23.12,20.0,22.75,3283300,2.47666269590061,2.67947784413768,2.3178874084236,2.63659692708184,28330107.7357592,0.0,1.0
1983-12-02,21.37,22.62,20.75,22.0,3373000,2.47666269590061,2.62153065892709,2.40480818623948,2.54967614926596,29104088.3844655,0.0,1.0
1983-12-05,22.37,22.75,21.37,21.75,1049600,2.59255706632179,2.63659692708184,2.47666269590061,2.52070255666066,9056522.73001334,0.0,1.0
1983-12-06,22.5,23.25,22.5,23.25,1379200,2.60762333447655,2.69454411229243,2.60762333447655,2.69454411229243,11900491.7580358,0.0,1.0
1983-12-07,22.87,23.12,22.5,22.87,567500,2.65050425153238,2.67947784413768,2.60762333447655,2.65050425153238,4896700.31372196,0.0,1.0
1983-12-08,22.75,23.25,22.12,23.25,658200,2.63659692708184,2.69454411229243,2.5635834737165,2.69454411229243,5679309.50923664,0.0,1.0
1983-12-09,22.5,22.75,21.75,22.75,678600,2.60762333447655,2.63659692708184,2.52070255666066,2.63659692708184,5855331.86412637,0.0,1.0
1983-12-12,23.0,23.0,22.25,22.62,463400,2.66557051968714,2.66557051968714,2.57864974187125,2.62153065892709,3998468.59097577,0.0,1.0
1983-12-13,22.25,23.0,22.12,23.0,1086800,2.57864974187125,2.66557051968714,2.5635834737165,2.66557051968714,9377504.67128287,0.0,1.0
1983-12-14,22.12,22.75,22.0,22.25,386900,2.5635834737165,2.63659692708184,2.54967614926596,2.57864974187125,3338384.76013925,0.0,1.0
1983-12-15,21.75,22.37,21.5,22.25,581900,2.52070255666066,2.59255706632179,2.49172896405537,2.57864974187125,5020951.38776178,0.0,1.0
1983-12-16,22.0,22.25,21.62,21.87,310400,2.54967614926596,2.57864974187125,2.50563628850591,2.5346098811112,2678300.92930272,0.0,1.0
1983-12-19,22.87,23.0,22.12,22.25,399100,2.65050425153238,2.66557051968714,2.5635834737165,2.57864974187125,3443653.03120077,0.0,1.0
1983-12-20,22.75,23.0,22.25,23.0,370500,2.63659692708184,2.66557051968714,2.57864974187125,2.66557051968714,3196876.59248279,0.0,1.0
1983-12-21,23.0,23.12,22.25,22.87,387200,2.66557051968714,2.67947784413768,2.57864974187125,2.65050425153238,3340973.32418174,0.0,1.0
1983-12-22,22.87,23.25,22.62,23.0,311000,2.65050425153238,2.69454411229243,2.62153065892709,2.66557051968714,2683478.05738772,0.0,1.0
1983-12-23,22.62,23.0,22.5,23.0,158700,2.62153065892709,2.66557051968714,2.60762333447655,2.66557051968714,1369350.37848048,0.0,1.0
1983-12-27,22.5,22.87,22.37,22.87,206200,2.60762333447655,2.65050425153238,2.59255706632179,2.65050425153238,1779206.35187571,0.0,1.0
1983-12-28,22.75,23.0,22.37,22.75,263800,2.63659692708184,2.66557051968714,2.59255706632179,2.63659692708184,2276210.64803498,0.0,1.0
1983-12-29,22.5,23.25,22.5,23.0,262000,2.60762333447655,2.69454411229243,2.60762333447655,2.66557051968714,2260679.26378,0.0,1.0
1983-12-30,23.25,23.25,22.5,22.75,353600,2.69454411229243,2.69454411229243,2.60762333447655,2.63659692708184,3051054.15142218,0.0,1.0
1984-01-03,23.25,23.5,22.75,23.37,360000,2.69454411229243,2.72351770489773,2.63659692708184,2.70845143674297,3106276.85099543,0.0,1.0
1984-01-04,24.12,24.12,23.12,23.25,637100,2.79537221455886,2.79537221455886,2.67947784413768,2.69454411229243,5497247.17158107,0.0,1.0
1984-01-05,24.0,24.87,23.75,24.5,702400,2.78146489010832,2.88229299237474,2.75249129750302,2.83941207531891,6060691.2781644,0.0,1.0
1984-01-06,24.5,24.62,23.87,24.37,1088900,2.83941207531891,2.85331939976945,2.76639862195356,2.82434580716415,9395624.61958032,0.0,1.0
1984-01-09,24.0,24.37,23.75,24.25,260900,2.78146489010832,2.82434580716415,2.75249129750302,2.81043848271361,2251187.86229085,0.0,1.0
1984-01-10,23.75,24.12,23.62,24.0,265200,2.75249129750302,2.79537221455886,2.73742502934827,2.78146489010832,2288290.61356663,0.0,1.0
1984-01-11,22.62,22.62,22.37,22.5,1868000,2.62153065892709,2.62153065892709,2.59255706632179,2.60762333447655,16118125.4379429,0.0,1.0
1984-01-12,22.37,22.62,22.37,22.62,1479800,2.59255706632179,2.62153065892709,2.59255706632179,2.62153065892709,12768523.5669529,0.0,1.0
1984-01-13,22.37,22.5,21.87,22.5,546500,2.59255706632179,2.60762333447655,2.5346098811112,2.60762333447655,4715500.83074723,0.0,1.0
1984-01-16,22.5,22.62,22.12,22.37,390000,2.60762333447655,2.62153065892709,2.5635834737165,2.59255706632179,3365133.25524504,0.0,1.0
1984-01-17,22.12,22.75,22.12,22.62,273400,2.5635834737165,2.63659692708184,2.5635834737165,2.62153065892709,2359044.69739486,0.0,1.0
1984-01-18,22.5,22.5,21.87,22.37,555600,2.60762333447655,2.60762333447655,2.5346098811112,2.59255706632179,4794020.60670293,0.0,1.0
1984-01-19,22.25,22.62,22.0,22.5,398100,2.57864974187125,2.62153065892709,2.54967614926596,2.60762333447655,3435024.48439244,0.0,1.0
1984-01-20,22.0,22.12,21.75,22.12,473100,2.54967614926596,2.5635834737165,2.52070255666066,2.5635834737165,4082165.49501648,0.0,1.0
1984-01-23,21.5,22.25,21.5,22.25,646000,2.49172896405537,2.57864974187125,2.49172896405537,2.57864974187125,5574041.23817512,0.0,1.0
1984-01-24,21.62,21.87,21.5,21.62,409800,2.50563628850591,2.5346098811112,2.49172896405537,2.50563628850591,3535978.48204979,0.0,1.0
1984-01-25,21.0,21.62,21.0,21.5,572200,2.43378177884478,2.50563628850591,2.43378177884478,2.49172896405537,4937254.48372106,0.0,1.0
1984-01-26,20.75,21.25,20.5,21.25,696000,2.40480818623948,2.46275537145007,2.37583459363419,2.46275537145007,6005468.57859116,0.0,1.0
1984-01-27,21.0,21.0,20.5,21.0,484000,2.43378177884478,2.43378177884478,2.37583459363419,2.43378177884478,4176216.65522718,0.0,1.0
1984-01-30,21.0,21.25,20.75,21.25,380000,2.43378177884478,2.46275537145007,2.40480818623948,2.46275537145007,3278847.78716183,0.0,1.0
1984-01-31,21.0,21.0,20.75,20.75,388900,2.43378177884478,2.43378177884478,2.40480818623948,2.40480818623948,3355641.85375589,0.0,1.0
1984-02-01,20.5,21.25,20.12,21.0,667000,2.37583459363419,2.46275537145007,2.33179473287414,2.43378177884478,5755240.72114985,0.0,1.0
1984-02-02,22.0,22.25,20.75,20.75,668200,2.54967614926596,2.57864974187125,2.40480818623948,2.40480818623948,5765594.97731984,0.0,1.0
1984-02-03,21.75,22.25,21.62,22.25,384000,2.52070255666066,2.57864974187125,2.50563628850591,2.57864974187125,3313361.97439512,0.0,1.0
1984-02-06,21.5,21.87,21.37,21.5,524300,2.49172896405537,2.5346098811112,2.47666269590061,2.49172896405537,4523947.0916025,0.0,1.0
1984-02-07,20.75,21.62,20.62,21.0,1226700,2.40480818623948,2.50563628850591,2.38974191808473,2.43378177884478,10584638.3697669,0.0,1.0
1984-02-08,20.0,21.5,19.25,20.87,733200,2.3178874084236,2.49172896405537,2.23096663060771,2.41871551069002,6326450.51986068,0.0,1.0
1984-02-09,20.0,20.25,19.62,19.75,400300,2.3178874084236,2.34686100102889,2.27384754766355,2.2889138158183,3454007.28737074,0.0,1.0
1984-02-10,20.0,20.37,20.0,20.0,318600,2.3178874084236,2.36076832547943,2.3178874084236,2.3178874084236,2749055.01313095,0.0,1.0
1984-02-13,19.87,20.0,19.75,20.0,291900,2.30282114026884,2.3178874084236,2.2889138158183,2.3178874084236,2518672.8133488,0.0,1.0
1984-02-14,20.5,20.75,20.0,20.12,229500,2.37583459363419,2.40480818623948,2.3178874084236,2.33179473287414,1980251.49250958,0.0,1.0
1984-02-15,20.25,21.0,20.12,20.75,878500,2.34686100102889,2.43378177884478,2.33179473287414,2.40480818623948,7580178.37110968,0.0,1.0
1984-02-16,20.12,20.12,19.87,20.12,276500,2.33179473287414,2.33179473287414,2.30282114026884,2.33179473287414,2385793.19250065,0.0,1.0
1984-02-17,19.87,20.12,19.75,20.12,510400,2.30282114026884,2.33179473287414,2.2889138158183,2.33179473287414,4404010.29096686,0.0,1.0
1984-02-21,18.12,19.62,17.87,19.62,2392500,2.10000599203178,2.27384754766355,2.07103239942648,2.27384754766355,20643798.2389071,0.0,1.0
1984-02-22,17.5,18.12,17.25,18.0,1067100,2.02815148237065,2.10000599203178,1.99917788976535,2.08609866758124,9207522.29915893,0.0,1.0
1984-02-23,18.0,18.0,17.0,17.75,888200,2.08609866758124,2.08609866758124,1.97020429716006,2.05712507497594,7663875.27515037,0.0,1.0
1984-02-24,18.62,18.62,18.0,18.12,745000,2.15795317724237,2.15795317724237,2.08609866758124,2.10000599203178,6428267.37219886,0.0,1.0
1984-02-27,18.37,18.62,17.75,18.62,879100,2.12897958463707,2.15795317724237,2.05712507497594,2.15795317724237,7585355.49919468,0.0,1.0
1984-02-28,18.0,18.25,17.75,18.0,617200,2.08609866758124,2.11507226018653,2.05712507497594,2.08609866758124,5325539.09009549,0.0,1.0
1984-02-29,18.0,18.25,17.87,18.0,317300,2.08609866758124,2.11507226018653,2.07103239942648,2.08609866758124,2737837.90228013,0.0,1.0
1984-03-01,18.0,18.0,17.75,18.0,326100,2.08609866758124,2.08609866758124,2.05712507497594,2.08609866758124,2813769.11419335,0.0,1.0
1984-03-02,17.87,18.12,17.5,18.0,1228500,2.07103239942648,2.10000599203178,2.02815148237065,2.08609866758124,10600169.7540219,0.0,1.0
1984-03-05,17.75,17.87,17.5,17.87,393400,2.05712507497594,2.07103239942648,2.02815148237065,2.07103239942648,3394470.31439334,0.0,1.0
1984-03-06,17.0,17.75,16.87,17.75,671400,1.97020429716006,2.05712507497594,1.9551380290053,2.05712507497594,5793206.32710646,0.0,1.0
1984-03-07,16.87,17.12,16.37,17.0,967700,1.9551380290053,1.9841116216106,1.89719084379471,1.97020429716006,8349844.74641189,0.0,1.0
1984-03-08,16.87,16.87,16.5,16.87,657200,1.9551380290053,1.9551380290053,1.91225711194947,1.9551380290053,5670680.96242833,0.0,1.0
1984-03-09,17.0,17.0,16.5,16.87,412000,1.97020429716006,1.97020429716006,1.91225711194947,1.9551380290053,3554961.28502809,0.0,1.0
1984-03-12,17.5,17.5,16.87,17.0,212800,2.02815148237065,2.02815148237065,1.9551380290053,1.97020429716006,1836154.76081063,0.0,1.0
1984-03-13,17.5,18.0,17.37,17.62,505300,2.02815148237065,2.08609866758124,2.01308521421589,2.04205880682119,4360004.70224441,0.0,1.0
1984-03-14,17.25,17.5,17.12,17.5,393000,1.99917788976535,2.02815148237065,1.9841116216106,2.02815148237065,3391018.89567001,0.0,1.0
1984-03-15,17.0,17.37,16.87,17.12,318300,1.97020429716006,2.01308521421589,1.9551380290053,1.9841116216106,2746466.44908845,0.0,1.0
1984-03-16,17.0,17.62,16.75,17.5,817600,1.97020429716006,2.04205880682119,1.94123070455476,2.02815148237065,7054699.87048294,0.0,1.0
1984-03-19,17.12,17.25,16.75,16.87,257500,1.9841116216106,1.99917788976535,1.94123070455476,1.9551380290053,2221850.80314256,0.0,1.0
1984-03-20,17.5,17.5,17.12,17.25,393500,2.02815148237065,2.02815148237065,1.9841116216106,1.99917788976535,3395333.16907416,0.0,1.0
1984-03-21,17.37,17.5,17.12,17.37,430600,2.01308521421589,2.02815148237065,1.9841116216106,2.01308521421589,3715452.25566287,0.0,1.0
1984-03-22,17.25,17.37,16.75,17.25,338400,1.99917788976535,2.01308521421589,1.94123070455476,1.99917788976535,2919900.2399357,0.0,1.0
1984-03-23,17.12,17.25,16.5,17.25,543100,1.9841116216106,1.99917788976535,1.91225711194947,1.99917788976535,4686163.77159893,0.0,1.0
1984-03-26,17.0,17.0,16.62,17.0,267800,1.97020429716006,1.97020429716006,1.92616443640001,1.97020429716006,2310724.83526826,0.0,1.0
1984-03-27,17.0,17.0,16.75,16.87,331900,1.97020429716006,1.97020429716006,1.94123070455476,1.9551380290053,2863814.68568161,0.0,1.0
1984-03-28,16.87,17.12,16.5,17.0,2035400,1.9551380290053,1.9841116216106,1.91225711194947,1.97020429716006,17562544.1736558,0.0,1.0
1984-03-29,16.87,16.87,16.37,16.75,650000,1.9551380290053,1.9551380290053,1.89719084379471,1.94123070455476,5608555.42540842,0.0,1.0
1984-03-30,16.87,16.87,16.5,16.62,298800,1.9551380290053,1.9551380290053,1.91225711194947,1.92616443640001,2578209.78632621,0.0,1.0
1984-04-02,16.62,17.0,16.5,16.87,696100,1.92616443640001,1.97020429716006,1.91225711194947,1.9551380290053,6006331.43327199,0.0,1.0
1984-04-03,16.87,16.87,16.5,16.62,521700,1.9551380290053,1.9551380290053,1.91225711194947,1.92616443640001,4501512.86990088,0.0,1.0
1984-04-04,17.0,17.12,16.87,16.87,449100,1.97020429716006,1.9841116216106,1.9551380290053,1.9551380290053,3875080.37161679,0.0,1.0
1984-04-05,16.87,17.12,16.62,17.0,485600,1.9551380290053,1.9841116216106,1.92616443640001,1.97020429716006,4190022.33012051,0.0,1.0
1984-04-06,16.87,16.87,16.62,16.87,322700,1.9551380290053,1.9551380290053,1.92616443640001,1.9551380290053,2784432.05504507,0.0,1.0
1984-04-09,17.0,17.12,16.75,16.87,269900,1.97020429716006,1.9841116216106,1.94123070455476,1.9551380290053,2328844.78356573,0.0,1.0
1984-04-10,16.75,17.0,16.75,17.0,326600,1.94123070455476,1.97020429716006,1.94123070455476,1.97020429716006,2818083.38759752,0.0,1.0
1984-04-11,16.62,16.87,16.5,16.75,253200,1.92616443640001,1.9551380290053,1.91225711194947,1.94123070455476,2184748.05186678,0.0,1.0
1984-04-12,16.5,16.75,15.63,16.12,769100,1.91225711194947,1.94123070455476,1.81142900968304,1.86821725118942,6636215.35027939,0.0,1.0
1984-04-13,15.88,16.12,15.63,16.0,695900,1.84040260228834,1.86821725118942,1.81142900968304,1.85430992673888,6004605.72391031,0.0,1.0
1984-04-16,15.88,16.0,15.63,15.63,1977400,1.84040260228834,1.85430992673888,1.81142900968304,1.81142900968304,17062088.4587732,0.0,1.0
1984-04-17,16.62,16.62,15.75,16.0,2442100,1.92616443640001,1.92616443640001,1.82533633413358,1.85430992673888,21071774.1605998,0.0,1.0
1984-04-18,16.37,17.0,16.25,17.0,1075200,1.89719084379471,1.97020429716006,1.88328351934417,1.97020429716006,9277413.52830636,0.0,1.0
1984-04-19,17.0,17.0,16.12,16.25,571600,1.97020429716006,1.97020429716006,1.86821725118942,1.88328351934417,4932077.35563606,0.0,1.0
1984-04-23,17.0,17.0,16.62,16.87,289500,1.97020429716006,1.97020429716006,1.92616443640001,1.9551380290053,2497964.30100882,0.0,1.0
1984-04-24,17.0,17.12,16.62,16.87,690000,1.97020429716006,1.9841116216106,1.92616443640001,1.9551380290053,5953697.29774123,0.0,1.0
1984-04-25,16.87,17.0,16.62,17.0,447500,1.9551380290053,1.97020429716006,1.92616443640001,1.97020429716006,3861274.69672349,0.0,1.0
1984-04-26,17.12,17.25,16.62,16.75,767900,1.9841116216106,1.99917788976535,1.92616443640001,1.94123070455476,6625861.09410941,0.0,1.0
1984-04-27,17.25,17.87,16.75,17.12,1058100,1.99917788976535,2.07103239942648,1.94123070455476,1.9841116216106,9129865.37788407,0.0,1.0
1984-04-30,17.75,17.75,17.12,17.25,484300,2.05712507497594,2.05712507497594,1.9841116216106,1.99917788976535,4178805.21926968,0.0,1.0
1984-05-01,18.62,18.62,17.0,17.75,1371800,2.15795317724237,2.15795317724237,1.97020429716006,2.05712507497594,11836640.5116542,0.0,1.0
1984-05-02,18.5,18.5,18.37,18.5,524700,2.14404585279183,2.14404585279183,2.12897958463707,2.14404585279183,4527398.51032583,0.0,1.0
1984-05-03,18.0,18.37,17.75,18.25,877900,2.08609866758124,2.12897958463707,2.05712507497594,2.11507226018653,7575001.24302467,0.0,1.0
1984-05-04,17.62,17.87,17.25,17.87,590200,2.04205880682119,2.07103239942648,1.99917788976535,2.07103239942648,5092568.32627083,0.0,1.0
1984-05-07,17.37,17.62,16.87,17.0,355700,2.01308521421589,2.04205880682119,1.9551380290053,1.97020429716006,3069174.09971965,0.0,1.0
1984-05-08,17.5,17.62,17.25,17.5,279800,2.02815148237065,2.04205880682119,1.99917788976535,2.02815148237065,2414267.39696811,0.0,1.0
1984-05-09,17.5,17.62,17.25,17.5,396400,2.02815148237065,2.04205880682119,1.99917788976535,2.02815148237065,3420355.95481829,0.0,1.0
1984-05-10,17.25,17.5,17.12,17.37,364200,1.99917788976535,2.02815148237065,1.9841116216106,2.01308521421589,3142516.74759038,0.0,1.0
1984-05-11,17.0,17.25,16.75,17.12,398200,1.97020429716006,1.99917788976535,1.94123070455476,1.9841116216106,3435887.33907327,0.0,1.0
1984-05-14,16.87,17.0,16.62,17.0,262300,1.9551380290053,1.97020429716006,1.92616443640001,1.97020429716006,2263267.82782251,0.0,1.0
1984-05-15,17.0,17.25,16.75,16.87,381100,1.97020429716006,1.99917788976535,1.94123070455476,1.9551380290053,3288339.18865099,0.0,1.0
1984-05-16,17.0,17.12,16.75,17.0,365400,1.97020429716006,1.9841116216106,1.94123070455476,1.97020429716006,3152871.00376035,0.0,1.0
1984-05-17,16.75,17.0,16.5,17.0,780400,1.94123070455476,1.97020429716006,1.91225711194947,1.97020429716006,6733717.92921343,0.0,1.0
1984-05-18,16.75,16.87,16.5,16.75,260600,1.94123070455476,1.9551380290053,1.91225711194947,1.94123070455476,2248599.29824836,0.0,1.0
1984-05-21,16.87,17.0,16.62,16.75,230100,1.9551380290053,1.97020429716006,1.92616443640001,1.94123070455476,1985428.62059458,0.0,1.0
1984-05-22,16.75,17.0,16.5,16.75,416900,1.94123070455476,1.97020429716006,1.91225711194947,1.94123070455476,3597241.16438887,0.0,1.0
1984-05-23,16.5,16.75,16.5,16.62,196500,1.91225711194947,1.94123070455476,1.91225711194947,1.92616443640001,1695509.447835,0.0,1.0
1984-05-24,16.5,16.62,16.12,16.62,303300,1.91225711194947,1.92616443640001,1.86821725118942,1.92616443640001,2617038.24696364,0.0,1.0
1984-05-25,16.5,16.62,16.37,16.5,231500,1.91225711194947,1.92616443640001,1.89719084379471,1.91225711194947,1997508.58612622,0.0,1.0
1984-05-29,16.12,16.5,16.12,16.5,258400,1.86821725118942,1.91225711194947,1.86821725118942,1.91225711194947,2229616.49527005,0.0,1.0
1984-05-30,15.88,16.25,15.63,16.0,304300,1.84040260228834,1.88328351934417,1.81142900968304,1.85430992673888,2625666.79377196,0.0,1.0
1984-05-31,15.75,16.0,15.63,16.0,263800,1.82533633413358,1.85430992673888,1.81142900968304,1.85430992673888,2276210.64803499,0.0,1.0
1984-06-01,15.88,16.12,15.63,15.75,615800,1.84040260228834,1.86821725118942,1.81142900968304,1.82533633413358,5313459.12456383,0.0,1.0
1984-06-04,15.75,16.12,15.75,16.0,497100,1.82533633413358,1.86821725118942,1.82533633413358,1.85430992673888,4289250.61841619,0.0,1.0
1984-06-05,15.63,15.88,15.63,15.88,421400,1.81142900968304,1.84040260228834,1.81142900968304,1.84040260228834,3636069.62502631,0.0,1.0
1984-06-06,16.0,16.0,15.5,15.63,192500,1.85430992673888,1.85430992673888,1.79636274152829,1.81142900968304,1660995.26060172,0.0,1.0
1984-06-07,15.88,15.88,15.63,15.88,342800,1.84040260228834,1.84040260228834,1.81142900968304,1.84040260228834,2957865.84589231,0.0,1.0
1984-06-08,16.12,16.25,15.75,15.88,371200,1.86821725118942,1.88328351934417,1.82533633413358,1.84040260228834,3202916.57524862,0.0,1.0
1984-06-11,15.88,16.12,15.75,16.12,274600,1.84040260228834,1.86821725118942,1.82533633413358,1.86821725118942,2369398.95356484,0.0,1.0
1984-06-12,15.88,15.88,15.63,15.75,547900,1.84040260228834,1.84040260228834,1.81142900968304,1.82533633413358,4727580.79627886,0.0,1.0
1984-06-13,15.63,15.88,15.5,15.88,221000,1.81142900968304,1.84040260228834,1.79636274152829,1.84040260228834,1906908.84463886,0.0,1.0
1984-06-14,15.63,15.75,15.5,15.5,338000,1.81142900968304,1.82533633413358,1.79636274152829,1.79636274152829,2916448.82121237,0.0,1.0
1984-06-15,14.88,15.63,14.88,15.63,1629500,1.72450823186716,1.81142900968304,1.72450823186716,1.81142900968304,14060217.0241584,0.0,1.0
1984-06-18,15.0,15.13,14.75,14.88,967800,1.7384155563177,1.75348182447245,1.7094419637124,1.72450823186716,8350707.60109269,0.0,1.0
1984-06-19,15.25,15.38,14.88,14.88,580500,1.76738914892299,1.78245541707775,1.72450823186716,1.72450823186716,5008871.42223013,0.0,1.0
1984-06-20,15.5,15.63,15.0,15.25,384200,1.79636274152829,1.81142900968304,1.7384155563177,1.76738914892299,3315087.68375678,0.0,1.0
1984-06-21,15.38,15.63,15.13,15.5,335900,1.78245541707775,1.81142900968304,1.75348182447245,1.79636274152829,2898328.87291489,0.0,1.0
1984-06-22,15.38,15.5,15.13,15.38,277400,1.78245541707775,1.79636274152829,1.75348182447245,1.78245541707775,2393558.88462814,0.0,1.0
1984-06-25,15.38,15.5,15.25,15.38,178400,1.78245541707775,1.79636274152829,1.76738914892299,1.78245541707775,1539332.7506044,0.0,1.0
1984-06-26,15.13,15.5,14.88,15.25,661600,1.75348182447245,1.79636274152829,1.72450823186716,1.76738914892299,5708646.56838493,0.0,1.0
1984-06-27,15.0,15.13,14.88,14.88,252000,1.7384155563177,1.75348182447245,1.72450823186716,1.72450823186716,2174393.7956968,0.0,1.0
1984-06-28,15.13,15.13,14.75,14.88,277200,1.75348182447245,1.75348182447245,1.7094419637124,1.72450823186716,2391833.17526648,0.0,1.0
1984-06-29,15.38,15.38,15.13,15.13,302700,1.78245541707775,1.78245541707775,1.75348182447245,1.75348182447245,2611861.11887865,0.0,1.0
1984-07-02,15.25,15.38,15.0,15.25,110500,1.76738914892299,1.78245541707775,1.7384155563177,1.76738914892299,953454.422319431,0.0,1.0
1984-07-03,15.13,15.13,14.75,15.0,255000,1.75348182447245,1.75348182447245,1.7094419637124,1.7384155563177,2200279.43612176,0.0,1.0
1984-07-05,14.5,15.0,14.5,15.0,294300,1.68046837110711,1.7384155563177,1.68046837110711,1.7384155563177,2539381.32568876,0.0,1.0
1984-07-06,14.25,14.5,14.13,14.5,314100,1.65149477850181,1.68046837110711,1.63758745405127,1.68046837110711,2710226.55249351,0.0,1.0
1984-07-09,14.75,14.75,14.13,14.25,327400,1.7094419637124,1.7094419637124,1.63758745405127,1.65149477850181,2824986.22504418,0.0,1.0
1984-07-10,14.5,14.88,14.25,14.88,303900,1.68046837110711,1.72450823186716,1.65149477850181,1.72450823186716,2622215.37504864,0.0,1.0
1984-07-11,13.5,14.5,13.25,14.38,789800,1.56457400068593,1.68046837110711,1.53560040808063,1.66656104665657,6814826.26921162,0.0,1.0
1984-07-12,14.13,14.38,13.75,13.75,810400,1.63758745405127,1.66656104665657,1.59354759329122,1.59354759329122,6992574.33346304,0.0,1.0
1984-07-13,14.5,14.5,14.13,14.13,242200,1.68046837110711,1.68046837110711,1.63758745405127,1.63758745405127,2089834.03697525,0.0,1.0
1984-07-16,14.38,14.5,14.13,14.5,227100,1.66656104665657,1.68046837110711,1.63758745405127,1.68046837110711,1959542.98016961,0.0,1.0
1984-07-17,14.63,14.75,14.25,14.38,174700,1.69553463926186,1.7094419637124,1.65149477850181,1.66656104665657,1507407.12741361,0.0,1.0
1984-07-18,14.38,14.63,14.13,14.5,389900,1.66656104665657,1.69553463926186,1.63758745405127,1.68046837110711,3364270.40056421,0.0,1.0
1984-07-19,14.25,14.25,14.0,14.13,241100,1.65149477850181,1.65149477850181,1.62252118589652,1.63758745405127,2080342.63548611,0.0,1.0
1984-07-20,14.25,14.25,14.0,14.25,168700,1.65149477850181,1.65149477850181,1.62252118589652,1.65149477850181,1455635.84656369,0.0,1.0
1984-07-23,14.25,14.38,13.88,13.88,239600,1.65149477850181,1.66656104665657,1.60861386144598,1.60861386144598,2067399.81527363,0.0,1.0
1984-07-24,14.38,14.5,14.25,14.38,154900,1.66656104665657,1.68046837110711,1.65149477850181,1.66656104665657,1336561.90060886,0.0,1.0
1984-07-25,14.75,14.88,14.25,14.38,214800,1.7094419637124,1.72450823186716,1.65149477850181,1.66656104665657,1853411.85442727,0.0,1.0
1984-07-26,15.25,15.38,14.88,14.88,301300,1.76738914892299,1.78245541707775,1.72450823186716,1.72450823186716,2599781.15334701,0.0,1.0
1984-07-27,15.38,15.5,15.13,15.25,212300,1.78245541707775,1.79636274152829,1.75348182447245,1.76738914892299,1831840.48740647,0.0,1.0
1984-07-30,15.13,16.25,15.0,15.38,164900,1.75348182447245,1.88328351934417,1.7384155563177,1.78245541707775,1422847.36869207,0.0,1.0
1984-07-31,15.5,15.75,15.13,15.25,215200,1.79636274152829,1.82533633413358,1.75348182447245,1.76738914892299,1856863.2731506,0.0,1.0
1984-08-01,16.12,16.37,15.5,15.75,406800,1.86821725118942,1.89719084379471,1.79636274152829,1.82533633413358,3510092.84162483,0.0,1.0
1984-08-02,16.62,16.62,15.88,16.12,939700,1.92616443640001,1.92616443640001,1.84040260228834,1.86821725118942,8108245.43577889,0.0,1.0
1984-08-03,17.37,18.0,16.87,17.0,1283800,2.01308521421589,2.08609866758124,1.9551380290053,1.97020429716006,11077328.392522,0.0,1.0
1984-08-06,18.0,18.12,17.25,17.5,864300,2.08609866758124,2.10000599203178,1.99917788976535,2.02815148237065,7457653.00643151,0.0,1.0
1984-08-07,17.25,17.75,17.0,17.0,613700,1.99917788976535,2.05712507497594,1.97020429716006,1.97020429716006,5295339.17626638,0.0,1.0
1984-08-08,17.0,17.5,17.0,17.37,408100,1.97020429716006,2.02815148237065,1.97020429716006,2.01308521421589,3521309.95247564,0.0,1.0
1984-08-09,17.5,17.62,17.0,17.0,662200,2.02815148237065,2.04205880682119,1.97020429716006,1.97020429716006,5713823.69646991,0.0,1.0
1984-08-10,17.12,17.75,16.75,17.75,564900,1.9841116216106,2.05712507497594,1.94123070455476,2.05712507497594,4874266.09202032,0.0,1.0
1984-08-13,17.12,17.12,16.87,17.0,112800,1.9841116216106,1.9841116216106,1.9551380290053,1.97020429716006,973300.079978567,0.0,1.0
1984-08-14,17.12,17.5,17.0,17.25,216500,1.9841116216106,2.02815148237065,1.97020429716006,1.99917788976535,1868080.38400142,0.0,1.0
1984-08-15,16.25,17.0,16.25,16.75,320600,1.88328351934417,1.97020429716006,1.88328351934417,1.94123070455476,2766312.1067476,0.0,1.0
1984-08-16,16.5,16.87,16.25,16.25,195300,1.91225711194947,1.9551380290053,1.88328351934417,1.88328351934417,1685155.19166502,0.0,1.0
1984-08-17,16.62,16.87,16.5,16.75,152300,1.92616443640001,1.9551380290053,1.91225711194947,1.94123070455476,1314127.67890723,0.0,1.0
1984-08-20,16.62,16.87,16.37,16.87,344800,1.92616443640001,1.9551380290053,1.89719084379471,1.9551380290053,2975122.93950895,0.0,1.0
1984-08-21,17.5,17.5,16.62,16.62,697400,2.02815148237065,2.02815148237065,1.92616443640001,1.92616443640001,6017548.5441228,0.0,1.0
1984-08-22,16.75,17.5,16.75,17.37,425200,1.94123070455476,2.02815148237065,1.94123070455476,2.01308521421589,3668858.10289794,0.0,1.0
1984-08-23,17.12,17.12,16.62,16.62,221700,1.9841116216106,1.9841116216106,1.92616443640001,1.92616443640001,1912948.82740468,0.0,1.0
1984-08-24,17.12,17.25,16.87,17.12,273900,1.9841116216106,1.99917788976535,1.9551380290053,1.9841116216106,2363358.97079902,0.0,1.0
1984-08-27,16.87,17.12,16.37,17.12,218400,1.9551380290053,1.9841116216106,1.89719084379471,1.9841116216106,1884474.62293723,0.0,1.0
1984-08-28,16.87,16.87,16.62,16.75,114900,1.9551380290053,1.9551380290053,1.92616443640001,1.94123070455476,991420.028276042,0.0,1.0
1984-08-29,16.87,17.25,16.75,17.0,206300,1.9551380290053,1.99917788976535,1.94123070455476,1.97020429716006,1780069.20655655,0.0,1.0
1984-08-30,16.87,17.25,16.75,16.87,128400,1.9551380290053,1.99917788976535,1.94123070455476,1.9551380290053,1107905.41018837,0.0,1.0
1984-08-31,16.75,16.87,16.75,16.87,119600,1.94123070455476,1.9551380290053,1.94123070455476,1.9551380290053,1031974.19827515,0.0,1.0
1984-09-04,16.5,16.87,16.5,16.87,213900,1.91225711194947,1.9551380290053,1.91225711194947,1.9551380290053,1845646.16229978,0.0,1.0
1984-09-05,16.37,16.5,16.12,16.37,277100,1.89719084379471,1.91225711194947,1.86821725118942,1.89719084379471,2390970.32058565,0.0,1.0
1984-09-06,16.87,16.87,16.37,16.5,173500,1.9551380290053,1.9551380290053,1.89719084379471,1.91225711194947,1497052.87124363,0.0,1.0
1984-09-07,16.25,16.75,16.12,16.62,348100,1.88328351934417,1.94123070455476,1.86821725118942,1.92616443640001,3003597.14397642,0.0,1.0
1984-09-10,16.12,16.87,15.75,16.0,256700,1.86821725118942,1.9551380290053,1.82533633413358,1.85430992673888,2214947.9656959,0.0,1.0
1984-09-11,16.0,16.37,16.0,16.25,515800,1.85430992673888,1.89719084379471,1.85430992673888,1.88328351934417,4450604.44373177,0.0,1.0
1984-09-12,16.12,16.25,15.88,16.12,400800,1.86821725118942,1.88328351934417,1.84040260228834,1.86821725118942,3458321.56077491,0.0,1.0
1984-09-13,16.25,16.25,15.75,16.0,327600,1.88328351934417,1.88328351934417,1.82533633413358,1.85430992673888,2826711.93440584,0.0,1.0
1984-09-14,16.0,16.37,15.88,16.37,358200,1.85430992673888,1.89719084379471,1.84040260228834,1.89719084379471,3090745.46674044,0.0,1.0
1984-09-17,16.0,16.25,15.88,16.0,645300,1.85430992673888,1.88328351934417,1.84040260228834,1.85430992673888,5568001.25540929,0.0,1.0
1984-09-18,15.25,15.75,15.0,15.75,824100,1.76738914892299,1.82533633413358,1.7384155563177,1.82533633413358,7110785.42473704,0.0,1.0
1984-09-19,15.13,15.25,15.0,15.13,542200,1.75348182447245,1.76738914892299,1.7384155563177,1.75348182447245,4678398.07947145,0.0,1.0
1984-09-20,15.0,15.38,15.0,15.13,666000,1.7384155563177,1.78245541707775,1.7384155563177,1.75348182447245,5746612.17434153,0.0,1.0
1984-09-21,14.75,15.0,14.5,14.88,330700,1.7094419637124,1.7384155563177,1.68046837110711,1.72450823186716,2853460.42951164,0.0,1.0
1984-09-24,14.75,15.0,14.5,14.88,471000,1.7094419637124,1.7384155563177,1.68046837110711,1.72450823186716,4064045.54671902,0.0,1.0
1984-09-25,14.38,14.75,14.25,14.75,747800,1.66656104665657,1.7094419637124,1.65149477850181,1.7094419637124,6452427.30326215,0.0,1.0
1984-09-26,14.25,14.5,14.25,14.38,480600,1.65149477850181,1.68046837110711,1.65149477850181,1.66656104665657,4146879.5960789,0.0,1.0
1984-09-27,14.25,14.38,14.13,14.25,395900,1.65149477850181,1.66656104665657,1.63758745405127,1.65149477850181,3416041.68141414,0.0,1.0
1984-09-28,14.38,14.5,14.13,14.25,446100,1.66656104665657,1.68046837110711,1.63758745405127,1.65149477850181,3849194.73119182,0.0,1.0
1984-10-01,14.13,14.25,14.0,14.25,786800,1.63758745405127,1.65149477850181,1.62252118589652,1.65149477850181,6788940.62878668,0.0,1.0
1984-10-02,14.0,14.13,13.88,14.13,286400,1.62252118589652,1.63758745405127,1.60861386144598,1.63758745405127,2471215.80590302,0.0,1.0
1984-10-03,13.75,14.0,13.75,13.88,345800,1.59354759329122,1.62252118589652,1.59354759329122,1.60861386144598,2983751.48631728,0.0,1.0
1984-10-04,13.88,14.0,13.63,13.88,419800,1.60861386144598,1.62252118589652,1.57964026884068,1.60861386144598,3622263.95013299,0.0,1.0
1984-10-05,13.75,13.75,13.25,13.63,935500,1.59354759329122,1.59354759329122,1.53560040808063,1.57964026884068,8072005.53918396,0.0,1.0
1984-10-08,13.75,13.75,13.5,13.75,254600,1.59354759329122,1.59354759329122,1.56457400068593,1.59354759329122,2196828.01739844,0.0,1.0
1984-10-09,13.63,13.75,13.5,13.63,298900,1.57964026884068,1.59354759329122,1.56457400068593,1.57964026884068,2579072.64100704,0.0,1.0
1984-10-10,13.25,13.88,12.5,13.5,1354200,1.53560040808063,1.60861386144598,1.44867963026475,1.56457400068593,11684778.0878278,0.0,1.0
1984-10-11,13.25,13.25,12.75,13.25,804400,1.53560040808063,1.53560040808063,1.47765322287004,1.53560040808063,6940803.05261313,0.0,1.0
1984-10-12,13.5,13.63,13.13,13.25,429900,1.56457400068593,1.57964026884068,1.52169308363009,1.53560040808063,3709412.27289703,0.0,1.0
1984-10-15,13.5,13.75,13.25,13.5,515100,1.56457400068593,1.59354759329122,1.53560040808063,1.56457400068593,4444564.46096595,0.0,1.0
1984-10-16,13.5,13.5,13.13,13.38,316900,1.56457400068593,1.56457400068593,1.52169308363009,1.55066667623539,2734386.4835568,0.0,1.0
1984-10-17,13.38,13.5,13.25,13.5,329700,1.55066667623539,1.56457400068593,1.53560040808063,1.56457400068593,2844831.8827033,0.0,1.0
1984-10-18,14.25,14.25,13.13,13.25,145600,1.65149477850181,1.65149477850181,1.52169308363009,1.53560040808063,1256316.41529149,0.0,1.0
1984-10-19,13.88,14.63,13.63,14.38,948300,1.60861386144598,1.69553463926186,1.57964026884068,1.66656104665657,8182450.93833043,0.0,1.0
1984-10-22,13.88,14.0,13.63,14.0,510600,1.60861386144598,1.62252118589652,1.57964026884068,1.62252118589652,4405736.0003285,0.0,1.0
1984-10-23,13.75,13.88,13.5,13.75,567400,1.59354759329122,1.60861386144598,1.56457400068593,1.59354759329122,4895837.45904113,0.0,1.0
1984-10-24,14.0,14.13,13.63,13.75,851900,1.62252118589652,1.63758745405127,1.57964026884068,1.59354759329122,7350659.02600833,0.0,1.0
1984-10-25,13.88,14.13,13.25,14.13,433300,1.60861386144598,1.63758745405127,1.53560040808063,1.63758745405127,3738749.33204532,0.0,1.0
1984-10-26,13.75,14.0,13.75,13.75,433700,1.59354759329122,1.62252118589652,1.59354759329122,1.59354759329122,3742200.75076866,0.0,1.0
1984-10-29,13.75,14.0,13.5,13.88,282400,1.59354759329122,1.62252118589652,1.56457400068593,1.60861386144598,2436701.61866975,0.0,1.0
1984-10-30,14.0,14.13,13.5,13.63,529100,1.62252118589652,1.63758745405127,1.56457400068593,1.57964026884068,4565364.11628244,0.0,1.0
1984-10-31,13.75,14.0,13.75,14.0,179000,1.59354759329122,1.62252118589652,1.59354759329122,1.62252118589652,1544509.8786894,0.0,1.0
1984-11-01,13.88,13.88,13.63,13.75,275700,1.60861386144598,1.60861386144598,1.57964026884068,1.59354759329122,2378890.35505399,0.0,1.0
1984-11-02,14.13,14.13,13.75,13.88,401200,1.63758745405127,1.63758745405127,1.59354759329122,1.60861386144598,3461772.97949824,0.0,1.0
1984-11-05,14.13,14.13,13.88,14.13,333200,1.63758745405127,1.63758745405127,1.60861386144598,1.63758745405127,2875031.79653244,0.0,1.0
1984-11-06,14.5,14.5,14.0,14.13,1061400,1.68046837110711,1.68046837110711,1.62252118589652,1.63758745405127,9158339.5823515,0.0,1.0
1984-11-07,14.25,14.5,14.13,14.38,655800,1.65149477850181,1.68046837110711,1.63758745405127,1.66656104665657,5658600.99689668,0.0,1.0
1984-11-08,14.38,14.38,14.13,14.13,408000,1.66656104665657,1.66656104665657,1.63758745405127,1.63758745405127,3520447.09779481,0.0,1.0
1984-11-09,14.13,14.63,13.88,14.5,564600,1.63758745405127,1.69553463926186,1.60861386144598,1.68046837110711,4871677.52797783,0.0,1.0
1984-11-12,14.0,14.0,13.75,14.0,323900,1.62252118589652,1.62252118589652,1.59354759329122,1.62252118589652,2794786.31121505,0.0,1.0
1984-11-13,13.88,14.0,13.5,14.0,551500,1.60861386144598,1.62252118589652,1.56457400068593,1.62252118589652,4758643.56478882,0.0,1.0
1984-11-14,13.88,13.88,13.5,13.88,295500,1.60861386144598,1.60861386144598,1.56457400068593,1.60861386144598,2549735.58185874,0.0,1.0
1984-11-15,13.75,13.75,13.63,13.75,201300,1.59354759329122,1.59354759329122,1.57964026884068,1.59354759329122,1736926.47251495,0.0,1.0
1984-11-16,13.75,13.88,13.5,13.75,398300,1.59354759329122,1.60861386144598,1.56457400068593,1.59354759329122,3436750.19375411,0.0,1.0
1984-11-19,13.63,13.75,13.0,13.75,424300,1.57964026884068,1.59354759329122,1.50662681547534,1.59354759329122,3661092.41077045,0.0,1.0
1984-11-20,12.63,13.5,12.25,13.0,2192100,1.4637458984195,1.56457400068593,1.41970603765945,1.50662681547534,18914637.4585197,0.0,1.0
1984-11-21,12.75,12.75,12.25,12.38,1059800,1.47765322287004,1.47765322287004,1.41970603765945,1.43477230581421,9144533.90745822,0.0,1.0
1984-11-23,13.0,13.0,12.38,12.88,861200,1.50662681547534,1.50662681547534,1.43477230581421,1.4927194910248,7430904.51132572,0.0,1.0
1984-11-26,12.38,13.0,12.38,12.88,653500,1.43477230581421,1.50662681547534,1.43477230581421,1.4927194910248,5638755.33923752,0.0,1.0
1984-11-27,12.88,12.88,12.38,12.38,777500,1.4927194910248,1.4927194910248,1.43477230581421,1.43477230581421,6708695.14346927,0.0,1.0
1984-11-28,12.5,12.88,12.5,12.75,369700,1.44867963026475,1.4927194910248,1.44867963026475,1.47765322287004,3189973.75503613,0.0,1.0
1984-11-29,12.38,12.63,12.38,12.5,421800,1.43477230581421,1.4637458984195,1.43477230581421,1.44867963026475,3639521.04374963,0.0,1.0
1984-11-30,12.38,12.5,12.25,12.5,621000,1.43477230581421,1.44867963026475,1.41970603765945,1.44867963026475,5358327.5679671,0.0,1.0
1984-12-03,12.13,12.38,12.0,12.25,536400,1.40579871320891,1.43477230581421,1.39073244505416,1.41970603765945,4628352.50798319,0.0,1.0
1984-12-04,12.0,12.13,11.75,12.13,884400,1.39073244505416,1.40579871320891,1.36175885244886,1.40579871320891,7631086.79727875,0.0,1.0
1984-12-05,12.0,12.25,11.88,12.0,331400,1.39073244505416,1.41970603765945,1.37682512060362,1.39073244505416,2859500.41227745,0.0,1.0
1984-12-06,12.25,12.25,11.88,12.0,542800,1.41970603765945,1.41970603765945,1.37682512060362,1.39073244505416,4683575.20755645,0.0,1.0
1984-12-07,12.38,12.38,12.13,12.25,324800,1.43477230581421,1.43477230581421,1.40579871320891,1.41970603765945,2802552.00334253,0.0,1.0
1984-12-10,12.38,12.5,12.13,12.25,406200,1.43477230581421,1.44867963026475,1.40579871320891,1.41970603765945,3504915.71353983,0.0,1.0
1984-12-11,12.88,12.88,12.38,12.5,696100,1.4927194910248,1.4927194910248,1.43477230581421,1.44867963026475,6006331.43327198,0.0,1.0
1984-12-12,12.63,12.88,12.5,12.88,430000,1.4637458984195,1.4927194910248,1.44867963026475,1.4927194910248,3710275.12757787,0.0,1.0
1984-12-13,12.88,13.0,12.63,12.63,492900,1.4927194910248,1.50662681547534,1.4637458984195,1.4637458984195,4253010.72182123,0.0,1.0
1984-12-14,12.88,12.88,12.63,12.88,374700,1.4927194910248,1.4927194910248,1.4637458984195,1.4927194910248,3233116.48907773,0.0,1.0
1984-12-17,13.25,13.38,12.88,12.88,848600,1.53560040808063,1.55066667623539,1.4927194910248,1.4927194910248,7322184.8215409,0.0,1.0
1984-12-18,13.38,13.75,13.38,13.38,1076200,1.55066667623539,1.59354759329122,1.55066667623539,1.55066667623539,9286042.07511464,0.0,1.0
1984-12-19,12.75,13.5,12.75,13.38,1247400,1.47765322287004,1.56457400068593,1.47765322287004,1.55066667623539,10763249.2886992,0.0,1.0
1984-12-20,12.88,13.0,12.63,12.75,428300,1.4927194910248,1.50662681547534,1.4637458984195,1.47765322287004,3695606.59800372,0.0,1.0
1984-12-21,12.75,13.5,12.5,12.75,631100,1.47765322287004,1.56457400068593,1.44867963026475,1.47765322287004,5445475.89073116,0.0,1.0
1984-12-24,12.75,12.88,12.5,12.63,152200,1.47765322287004,1.4927194910248,1.44867963026475,1.4637458984195,1313264.8242264,0.0,1.0
1984-12-26,12.75,12.88,12.63,12.63,215900,1.47765322287004,1.4927194910248,1.4637458984195,1.4637458984195,1862903.25591643,0.0,1.0
1984-12-27,13.0,13.0,12.63,12.63,487900,1.50662681547534,1.50662681547534,1.4637458984195,1.4637458984195,4209867.98777963,0.0,1.0
1984-12-28,13.0,13.25,12.88,12.88,433900,1.50662681547534,1.53560040808063,1.4927194910248,1.4927194910248,3743926.46013032,0.0,1.0
1984-12-31,13.13,13.25,13.0,13.0,475000,1.52169308363009,1.53560040808063,1.50662681547534,1.50662681547534,4098559.7339523,0.0,1.0
1985-01-02,13.13,13.25,12.88,13.0,215300,1.52169308363009,1.53560040808063,1.4927194910248,1.50662681547534,1857726.12783143,0.0,1.0
1985-01-03,13.13,13.25,13.0,13.13,240500,1.52169308363009,1.53560040808063,1.50662681547534,1.52169308363009,2075165.50740111,0.0,1.0
1985-01-04,13.25,13.25,13.13,13.25,498000,1.53560040808063,1.53560040808063,1.52169308363009,1.53560040808063,4297016.31054368,0.0,1.0
1985-01-07,13.38,13.5,13.13,13.25,236500,1.55066667623539,1.56457400068593,1.52169308363009,1.53560040808063,2040651.32016782,0.0,1.0
1985-01-08,13.63,13.75,13.38,13.38,465100,1.57964026884068,1.59354759329122,1.55066667623539,1.55066667623539,4013137.12054993,0.0,1.0
1985-01-09,13.13,13.63,13.0,13.63,250100,1.52169308363009,1.57964026884068,1.50662681547534,1.57964026884068,2157999.55676099,0.0,1.0
1985-01-10,13.38,13.38,12.88,13.0,629600,1.55066667623539,1.55066667623539,1.4927194910248,1.50662681547534,5432533.07051866,0.0,1.0
1985-01-11,13.13,13.5,13.0,13.38,504400,1.52169308363009,1.56457400068593,1.50662681547534,1.55066667623539,4352239.01011693,0.0,1.0
1985-01-14,13.5,13.63,13.13,13.13,746700,1.56457400068593,1.57964026884068,1.52169308363009,1.52169308363009,6442935.901773,0.0,1.0
1985-01-15,13.25,13.5,13.13,13.5,288300,1.53560040808063,1.56457400068593,1.52169308363009,1.56457400068593,2487610.04483884,0.0,1.0
1985-01-16,13.25,13.5,13.25,13.38,283600,1.53560040808063,1.56457400068593,1.53560040808063,1.55066667623539,2447055.87483973,0.0,1.0
1985-01-17,13.25,13.38,13.0,13.25,301200,1.53560040808063,1.55066667623539,1.50662681547534,1.53560040808063,2598918.29866618,0.0,1.0
1985-01-18,13.25,13.25,13.0,13.25,279800,1.53560040808063,1.53560040808063,1.50662681547534,1.53560040808063,2414267.39696812,0.0,1.0
1985-01-21,13.5,14.5,13.13,13.25,586000,1.56457400068593,1.68046837110711,1.52169308363009,1.53560040808063,5056328.42967588,0.0,1.0
1985-01-22,13.63,14.0,13.38,13.5,922600,1.57964026884068,1.62252118589652,1.55066667623539,1.56457400068593,7960697.28535662,0.0,1.0
1985-01-23,13.88,14.0,13.25,13.25,1700000,1.60861386144598,1.62252118589652,1.53560040808063,1.53560040808063,14668529.574145,0.0,1.0
1985-01-24,14.63,14.88,14.13,14.13,1355300,1.69553463926186,1.72450823186716,1.63758745405127,1.63758745405127,11694269.489317,0.0,1.0
1985-01-25,14.88,15.0,14.38,14.75,885800,1.72450823186716,1.7384155563177,1.66656104665657,1.7094419637124,7643166.7628104,0.0,1.0
1985-01-28,14.88,15.13,14.75,15.0,987600,1.72450823186716,1.75348182447245,1.7094419637124,1.7384155563177,8521552.82789743,0.0,1.0
1985-01-29,15.0,15.13,14.63,14.88,494900,1.7384155563177,1.75348182447245,1.69553463926186,1.72450823186716,4270267.81543787,0.0,1.0
1985-01-30,15.25,15.5,15.0,15.25,1341000,1.76738914892299,1.79636274152829,1.7384155563177,1.76738914892299,11570881.269958,0.0,1.0
1985-01-31,15.13,15.25,14.88,15.25,700200,1.75348182447245,1.76738914892299,1.72450823186716,1.76738914892299,6041708.47518611,0.0,1.0
1985-02-01,14.75,15.13,14.38,14.75,606800,1.7094419637124,1.75348182447245,1.66656104665657,1.7094419637124,5235802.20328897,0.0,1.0
1985-02-04,14.75,15.0,14.5,14.5,663100,1.7094419637124,1.7384155563177,1.68046837110711,1.68046837110711,5721589.38859742,0.0,1.0
1985-02-05,14.63,15.0,14.5,14.88,785200,1.69553463926186,1.7384155563177,1.68046837110711,1.72450823186716,6775134.95389336,0.0,1.0
1985-02-06,14.38,14.63,14.25,14.5,821900,1.66656104665657,1.69553463926186,1.65149477850181,1.68046837110711,7091802.62175871,0.0,1.0
1985-02-07,14.63,14.75,14.38,14.38,452900,1.69553463926186,1.7094419637124,1.66656104665657,1.66656104665657,3907868.84948842,0.0,1.0
1985-02-08,14.75,14.88,14.5,14.63,567600,1.7094419637124,1.72450823186716,1.68046837110711,1.69553463926186,4897563.1684028,0.0,1.0
1985-02-11,14.75,14.88,14.63,14.75,431700,1.7094419637124,1.72450823186716,1.69553463926186,1.7094419637124,3724943.65715202,0.0,1.0
1985-02-12,14.63,14.88,14.38,14.75,478400,1.69553463926186,1.72450823186716,1.66656104665657,1.7094419637124,4127896.79310059,0.0,1.0
1985-02-13,14.5,14.75,14.38,14.63,406300,1.68046837110711,1.7094419637124,1.66656104665657,1.69553463926186,3505778.56822067,0.0,1.0
1985-02-14,14.5,14.63,14.38,14.63,606700,1.68046837110711,1.69553463926186,1.66656104665657,1.69553463926186,5234939.34860812,0.0,1.0
1985-02-15,14.13,14.63,14.0,14.5,771500,1.63758745405127,1.69553463926186,1.62252118589652,1.68046837110711,6656923.86261937,0.0,1.0
1985-02-19,14.38,14.5,14.13,14.38,571600,1.66656104665657,1.68046837110711,1.63758745405127,1.66656104665657,4932077.35563606,0.0,1.0
1985-02-20,14.25,14.5,14.0,14.25,660700,1.65149477850181,1.68046837110711,1.62252118589652,1.65149477850181,5700880.87625745,0.0,1.0
1985-02-21,14.38,14.38,14.13,14.38,335700,1.66656104665657,1.66656104665657,1.63758745405127,1.66656104665657,2896603.16355323,0.0,1.0
1985-02-22,14.38,14.38,14.25,14.25,257200,1.66656104665657,1.66656104665657,1.65149477850181,1.65149477850181,2219262.23910006,0.0,1.0
1985-02-25,14.25,14.38,14.13,14.25,340500,1.65149477850181,1.66656104665657,1.63758745405127,1.65149477850181,2938020.18823318,0.0,1.0
1985-02-26,14.25,14.38,14.13,14.25,846000,1.65149477850181,1.66656104665657,1.63758745405127,1.65149477850181,7299750.59983927,0.0,1.0
1985-02-27,14.13,14.38,14.0,14.25,188200,1.63758745405127,1.66656104665657,1.62252118589652,1.65149477850181,1623892.50932594,0.0,1.0
1985-02-28,14.5,14.5,14.13,14.25,500700,1.68046837110711,1.68046837110711,1.63758745405127,1.65149477850181,4320313.38692613,0.0,1.0
1985-03-01,14.5,14.63,14.25,14.38,430200,1.68046837110711,1.69553463926186,1.65149477850181,1.66656104665657,3712000.83693953,0.0,1.0
1985-03-04,14.75,14.88,14.5,14.5,942000,1.7094419637124,1.72450823186716,1.68046837110711,1.68046837110711,8128091.09343805,0.0,1.0
1985-03-05,15.13,15.25,14.75,14.88,680300,1.75348182447245,1.76738914892299,1.7094419637124,1.72450823186716,5870000.39370053,0.0,1.0
1985-03-06,15.13,15.25,15.0,15.13,692900,1.75348182447245,1.76738914892299,1.7384155563177,1.75348182447245,5978720.08348537,0.0,1.0
1985-03-07,14.88,15.0,14.75,14.88,287500,1.72450823186716,1.7384155563177,1.7094419637124,1.72450823186716,2480707.20739218,0.0,1.0
1985-03-08,15.0,15.25,14.88,14.88,304900,1.7384155563177,1.76738914892299,1.72450823186716,1.72450823186716,2630843.92185696,0.0,1.0
1985-03-11,14.88,15.13,14.88,15.0,234100,1.72450823186716,1.75348182447245,1.72450823186716,1.7384155563177,2019942.80782785,0.0,1.0
1985-03-12,14.88,15.0,14.88,15.0,419600,1.72450823186716,1.7384155563177,1.72450823186716,1.7384155563177,3620538.24077133,0.0,1.0
1985-03-13,14.88,15.0,14.75,14.88,284100,1.72450823186716,1.7384155563177,1.7094419637124,1.72450823186716,2451370.14824389,0.0,1.0
1985-03-14,14.88,15.0,14.75,14.88,210900,1.72450823186716,1.7384155563177,1.7094419637124,1.72450823186716,1819760.52187482,0.0,1.0
1985-03-15,14.75,15.0,14.75,14.88,301500,1.7094419637124,1.7384155563177,1.7094419637124,1.72450823186716,2601506.86270867,0.0,1.0
1985-03-18,14.88,15.13,14.75,14.75,583200,1.72450823186716,1.75348182447245,1.7094419637124,1.7094419637124,5032168.49861258,0.0,1.0
1985-03-19,15.25,15.38,14.88,15.0,291500,1.76738914892299,1.78245541707775,1.72450823186716,1.7384155563177,2515221.39462547,0.0,1.0
1985-03-20,15.25,15.5,15.13,15.38,467800,1.76738914892299,1.79636274152829,1.75348182447245,1.78245541707775,4036434.1969324,0.0,1.0
1985-03-21,15.25,15.38,15.13,15.25,284000,1.76738914892299,1.78245541707775,1.75348182447245,1.76738914892299,2450507.29356306,0.0,1.0
1985-03-22,15.38,15.63,15.25,15.25,719200,1.78245541707775,1.81142900968304,1.76738914892299,1.76738914892299,6205650.86454418,0.0,1.0
1985-03-25,15.88,15.88,15.38,15.38,393200,1.84040260228834,1.84040260228834,1.78245541707775,1.78245541707775,3392744.60503166,0.0,1.0
1985-03-26,15.88,16.25,15.75,15.88,914300,1.84040260228834,1.88328351934417,1.82533633413358,1.84040260228834,7889080.34684753,0.0,1.0
1985-03-27,15.88,16.0,15.75,15.88,421000,1.84040260228834,1.85430992673888,1.82533633413358,1.84040260228834,3632618.20630298,0.0,1.0
1985-03-28,15.5,16.87,15.38,15.88,445500,1.79636274152829,1.9551380290053,1.78245541707775,1.84040260228834,3844017.60310683,0.0,1.0
1985-03-29,15.75,15.75,15.13,15.5,321200,1.82533633413358,1.82533633413358,1.75348182447245,1.79636274152829,2771489.23483259,0.0,1.0
1985-04-01,16.12,16.12,15.63,15.75,1404900,1.86821725118942,1.86821725118942,1.81142900968304,1.82533633413358,12122245.4110096,0.0,1.0
1985-04-02,16.12,16.25,16.0,16.12,467800,1.86821725118942,1.88328351934417,1.85430992673888,1.86821725118942,4036434.19693239,0.0,1.0
1985-04-03,15.88,16.12,15.88,16.12,276200,1.84040260228834,1.86821725118942,1.84040260228834,1.86821725118942,2383204.62845815,0.0,1.0
1985-04-04,16.0,16.0,15.63,16.0,334400,1.85430992673888,1.85430992673888,1.81142900968304,1.85430992673888,2885386.05270241,0.0,1.0
1985-04-08,15.88,16.0,15.75,16.0,140900,1.84040260228834,1.85430992673888,1.82533633413358,1.85430992673888,1215762.24529237,0.0,1.0
1985-04-09,15.63,15.88,15.5,15.75,364600,1.81142900968304,1.84040260228834,1.79636274152829,1.82533633413358,3145968.1663137,0.0,1.0
1985-04-10,15.88,15.88,15.5,15.75,583100,1.84040260228834,1.84040260228834,1.79636274152829,1.82533633413358,5031305.64393175,0.0,1.0
1985-04-11,15.88,15.88,15.63,15.88,937700,1.84040260228834,1.84040260228834,1.81142900968304,1.84040260228834,8090988.34216224,0.0,1.0
1985-04-12,15.88,15.88,15.63,15.88,402200,1.84040260228834,1.84040260228834,1.81142900968304,1.84040260228834,3470401.52630655,0.0,1.0
1985-04-15,15.88,15.88,15.5,15.75,237600,1.84040260228834,1.84040260228834,1.79636274152829,1.82533633413358,2050142.72165698,0.0,1.0
1985-04-16,15.88,15.88,15.5,15.88,272300,1.84040260228834,1.84040260228834,1.79636274152829,1.84040260228834,2349553.2959057,0.0,1.0
1985-04-17,15.75,15.88,15.63,15.88,184700,1.82533633413358,1.84040260228834,1.81142900968304,1.84040260228834,1593692.59549682,0.0,1.0
1985-04-18,15.88,16.0,15.63,15.88,337700,1.84040260228834,1.85430992673888,1.81142900968304,1.84040260228834,2913860.25716987,0.0,1.0
1985-04-19,15.88,15.88,15.5,15.88,239000,1.84040260228834,1.84040260228834,1.79636274152829,1.84040260228834,2062222.68718863,0.0,1.0
1985-04-22,15.75,15.88,15.5,15.88,180500,1.82533633413358,1.84040260228834,1.79636274152829,1.84040260228834,1557452.69890188,0.0,1.0
1985-04-23,15.75,15.75,15.5,15.63,1324500,1.82533633413358,1.82533633413358,1.79636274152829,1.81142900968304,11428510.2476207,0.0,1.0
1985-04-24,15.63,15.75,15.63,15.75,337600,1.81142900968304,1.82533633413358,1.81142900968304,1.82533633413358,2912997.40248905,0.0,1.0
1985-04-25,15.5,15.88,15.5,15.63,719900,1.79636274152829,1.84040260228834,1.79636274152829,1.81142900968304,6211690.84731001,0.0,1.0
1985-04-26,15.5,15.63,15.25,15.5,447900,1.79636274152829,1.81142900968304,1.76738914892299,1.79636274152829,3864726.1154468,0.0,1.0
1985-04-29,15.0,15.5,14.88,15.38,318400,1.7384155563177,1.79636274152829,1.72450823186716,1.78245541707775,2747329.30376928,0.0,1.0
1985-04-30,15.0,15.13,14.88,15.0,184700,1.7384155563177,1.75348182447245,1.72450823186716,1.7384155563177,1593692.59549682,0.0,1.0
1985-05-01,15.0,15.0,14.75,15.0,274000,1.7384155563177,1.7384155563177,1.7094419637124,1.7384155563177,2364221.82547985,0.0,1.0
1985-05-02,14.88,14.88,14.75,14.75,160900,1.72450823186716,1.72450823186716,1.7094419637124,1.7094419637124,1388333.18145879,0.0,1.0
1985-05-03,14.88,15.0,14.75,14.88,224900,1.72450823186716,1.7384155563177,1.7094419637124,1.72450823186716,1940560.1771913,0.0,1.0
1985-05-06,14.75,14.88,14.75,14.88,139300,1.7094419637124,1.72450823186716,1.7094419637124,1.72450823186716,1201956.57039907,0.0,1.0
1985-05-07,14.75,14.88,14.5,14.88,844700,1.7094419637124,1.72450823186716,1.68046837110711,1.72450823186716,7288533.48898845,0.0,1.0
1985-05-08,14.75,14.88,14.63,14.63,361400,1.7094419637124,1.72450823186716,1.69553463926186,1.69553463926186,3118356.81652708,0.0,1.0
1985-05-09,14.88,15.0,14.63,14.75,407300,1.72450823186716,1.7384155563177,1.69553463926186,1.7094419637124,3514407.11502898,0.0,1.0
1985-05-10,15.0,15.25,14.88,15.0,422100,1.7384155563177,1.76738914892299,1.72450823186716,1.7384155563177,3642109.60779213,0.0,1.0
1985-05-13,15.38,15.38,15.0,15.13,293600,1.78245541707775,1.78245541707775,1.7384155563177,1.75348182447245,2533341.34292293,0.0,1.0
1985-05-14,15.25,15.5,15.25,15.38,450300,1.76738914892299,1.79636274152829,1.76738914892299,1.78245541707775,3885434.62778678,0.0,1.0
1985-05-15,15.13,15.38,15.13,15.38,260900,1.75348182447245,1.78245541707775,1.75348182447245,1.78245541707775,2251187.86229085,0.0,1.0
1985-05-16,15.13,15.25,15.0,15.13,279100,1.75348182447245,1.76738914892299,1.7384155563177,1.75348182447245,2408227.41420229,0.0,1.0
1985-05-17,15.13,15.13,14.88,15.13,682400,1.75348182447245,1.75348182447245,1.72450823186716,1.75348182447245,5888120.341998,0.0,1.0
1985-05-20,15.13,15.38,15.0,15.25,443900,1.75348182447245,1.78245541707775,1.7384155563177,1.76738914892299,3830211.92821353,0.0,1.0
1985-05-21,15.25,15.25,15.0,15.13,357500,1.76738914892299,1.76738914892299,1.7384155563177,1.75348182447245,3084705.48397463,0.0,1.0
1985-05-22,15.13,15.25,14.88,15.25,282500,1.75348182447245,1.76738914892299,1.72450823186716,1.76738914892299,2437564.47335058,0.0,1.0
1985-05-23,15.13,15.13,15.0,15.13,177500,1.75348182447245,1.75348182447245,1.7384155563177,1.75348182447245,1531567.05847691,0.0,1.0
1985-05-24,15.25,15.25,15.0,15.13,310100,1.76738914892299,1.76738914892299,1.7384155563177,1.75348182447245,2675712.36526023,0.0,1.0
1985-05-28,15.0,15.25,14.88,15.25,263000,1.7384155563177,1.76738914892299,1.72450823186716,1.76738914892299,2269307.81058832,0.0,1.0
1985-05-29,15.25,15.25,14.88,15.0,576100,1.76738914892299,1.76738914892299,1.72450823186716,1.7384155563177,4970905.81627352,0.0,1.0
1985-05-30,15.13,15.25,15.13,15.13,152200,1.75348182447245,1.76738914892299,1.75348182447245,1.75348182447245,1313264.8242264,0.0,1.0
1985-05-31,15.25,15.25,15.0,15.13,252500,1.76738914892299,1.76738914892299,1.7384155563177,1.75348182447245,2178708.06910096,0.0,1.0
1985-06-03,15.25,15.38,15.13,15.13,402700,1.76738914892299,1.78245541707775,1.75348182447245,1.75348182447245,3474715.79971072,0.0,1.0
1985-06-04,15.13,15.25,15.0,15.13,381000,1.75348182447245,1.76738914892299,1.7384155563177,1.75348182447245,3287476.33397016,0.0,1.0
1985-06-05,15.13,15.25,15.0,15.13,286400,1.75348182447245,1.76738914892299,1.7384155563177,1.75348182447245,2471215.80590303,0.0,1.0
1985-06-06,15.13,15.13,15.0,15.13,318300,1.75348182447245,1.75348182447245,1.7384155563177,1.75348182447245,2746466.44908846,0.0,1.0
1985-06-07,14.88,15.25,14.88,15.13,263100,1.72450823186716,1.76738914892299,1.72450823186716,1.75348182447245,2270170.66526915,0.0,1.0
1985-06-10,15.0,15.13,14.88,15.0,291100,1.7384155563177,1.75348182447245,1.72450823186716,1.7384155563177,2511769.97590213,0.0,1.0
1985-06-11,14.88,15.13,14.88,15.13,177000,1.72450823186716,1.75348182447245,1.72450823186716,1.75348182447245,1527252.78507275,0.0,1.0
1985-06-12,15.13,15.13,14.88,15.0,240600,1.75348182447245,1.75348182447245,1.72450823186716,1.7384155563177,2076028.36208194,0.0,1.0
1985-06-13,14.75,15.13,14.75,15.0,375800,1.7094419637124,1.75348182447245,1.7094419637124,1.7384155563177,3242607.8905669,0.0,1.0
1985-06-14,14.88,15.0,14.75,14.88,218300,1.72450823186716,1.7384155563177,1.7094419637124,1.72450823186716,1883611.76825639,0.0,1.0
1985-06-17,15.5,15.5,14.88,14.88,698300,1.79636274152829,1.79636274152829,1.72450823186716,1.72450823186716,6025314.23625029,0.0,1.0
1985-06-18,16.0,16.0,15.5,15.63,695300,1.85430992673888,1.85430992673888,1.79636274152829,1.81142900968304,5999428.59582532,0.0,1.0
1985-06-19,16.62,16.75,16.0,16.12,1023300,1.92616443640001,1.94123070455476,1.85430992673888,1.86821725118942,8829591.94895449,0.0,1.0
1985-06-20,16.62,16.75,16.37,16.5,1183600,1.92616443640001,1.94123070455476,1.89719084379471,1.91225711194947,10212748.0023283,0.0,1.0
1985-06-21,15.88,16.75,14.75,16.62,1065300,1.84040260228834,1.94123070455476,1.7094419637124,1.92616443640001,9191990.91490395,0.0,1.0
1985-06-24,16.0,16.0,15.25,15.75,737600,1.85430992673888,1.85430992673888,1.76738914892299,1.82533633413358,6364416.12581729,0.0,1.0
1985-06-25,16.0,16.37,15.75,16.0,672000,1.85430992673888,1.89719084379471,1.82533633413358,1.85430992673888,5798383.45519145,0.0,1.0
1985-06-26,15.88,15.88,15.25,15.88,606500,1.84040260228834,1.84040260228834,1.76738914892299,1.84040260228834,5233213.63924645,0.0,1.0
1985-06-27,15.13,15.5,15.0,15.38,1867300,1.75348182447245,1.79636274152829,1.7384155563177,1.78245541707775,16112085.4551771,0.0,1.0
1985-06-28,15.38,15.63,15.13,15.25,1327800,1.78245541707775,1.81142900968304,1.75348182447245,1.76738914892299,11456984.4520881,0.0,1.0
1985-07-01,15.88,15.88,15.38,15.5,403600,1.84040260228834,1.84040260228834,1.78245541707775,1.79636274152829,3482481.4918382,0.0,1.0
1985-07-02,15.5,16.0,15.25,15.88,409100,1.79636274152829,1.85430992673888,1.76738914892299,1.84040260228834,3529938.49928396,0.0,1.0
1985-07-03,15.5,15.63,15.38,15.5,696100,1.79636274152829,1.81142900968304,1.78245541707775,1.79636274152829,6006331.43327198,0.0,1.0
1985-07-05,15.5,15.5,15.25,15.5,175900,1.79636274152829,1.79636274152829,1.76738914892299,1.79636274152829,1517761.3835836,0.0,1.0
1985-07-08,15.25,15.5,15.13,15.5,304800,1.76738914892299,1.79636274152829,1.75348182447245,1.79636274152829,2629981.06717613,0.0,1.0
1985-07-09,16.0,16.25,15.13,15.13,1196800,1.85430992673888,1.88328351934417,1.75348182447245,1.75348182447245,10326644.8201981,0.0,1.0
1985-07-10,15.88,15.88,15.5,15.75,605700,1.84040260228834,1.84040260228834,1.79636274152829,1.82533633413358,5226310.80179979,0.0,1.0
1985-07-11,16.12,16.37,15.75,15.88,573700,1.86821725118942,1.89719084379471,1.82533633413358,1.84040260228834,4950197.30393354,0.0,1.0
1985-07-12,15.75,16.5,15.13,16.12,392300,1.82533633413358,1.91225711194947,1.75348182447245,1.86821725118942,3384978.91290419,0.0,1.0
1985-07-15,14.0,15.25,14.0,14.75,893800,1.62252118589652,1.76738914892299,1.62252118589652,1.7094419637124,7712195.13727697,0.0,1.0
1985-07-16,15.0,15.25,14.0,14.63,3123600,1.7384155563177,1.76738914892299,1.62252118589652,1.69553463926186,26952128.8104703,0.0,1.0
1985-07-17,15.25,15.38,15.13,15.25,991400,1.76738914892299,1.78245541707775,1.75348182447245,1.76738914892299,8554341.30576908,0.0,1.0
1985-07-18,15.25,15.38,15.0,15.13,313300,1.76738914892299,1.78245541707775,1.7384155563177,1.75348182447245,2703323.71504686,0.0,1.0
1985-07-19,15.38,15.38,15.13,15.13,511700,1.78245541707775,1.78245541707775,1.75348182447245,1.75348182447245,4415227.40181766,0.0,1.0
1985-07-22,15.38,15.38,15.13,15.25,282400,1.78245541707775,1.78245541707775,1.75348182447245,1.76738914892299,2436701.61866974,0.0,1.0
1985-07-23,15.25,15.75,15.25,15.38,655500,1.76738914892299,1.82533633413358,1.76738914892299,1.78245541707775,5656012.43285418,0.0,1.0
1985-07-24,15.13,15.38,14.88,15.25,444400,1.75348182447245,1.78245541707775,1.72450823186716,1.76738914892299,3834526.20161769,0.0,1.0
1985-07-25,15.13,15.38,15.0,15.25,416100,1.75348182447245,1.78245541707775,1.7384155563177,1.76738914892299,3590338.32694222,0.0,1.0
1985-07-26,14.75,15.13,14.75,15.13,1037100,1.7094419637124,1.75348182447245,1.7094419637124,1.75348182447245,8948665.89490934,0.0,1.0
1985-07-29,14.63,14.88,14.5,14.75,295600,1.69553463926186,1.72450823186716,1.68046837110711,1.7094419637124,2550598.43653958,0.0,1.0
1985-07-30,14.63,14.75,14.5,14.75,315800,1.69553463926186,1.7094419637124,1.68046837110711,1.7094419637124,2724895.08206766,0.0,1.0
1985-07-31,14.63,14.63,14.5,14.63,507200,1.69553463926186,1.69553463926186,1.68046837110711,1.69553463926186,4376398.94118023,0.0,1.0
1985-08-01,14.75,14.75,14.5,14.75,239800,1.7094419637124,1.7094419637124,1.68046837110711,1.7094419637124,2069125.52463529,0.0,1.0
1985-08-02,14.63,14.75,14.5,14.63,187100,1.69553463926186,1.7094419637124,1.68046837110711,1.69553463926186,1614401.10783679,0.0,1.0
1985-08-05,14.5,14.75,14.5,14.63,254500,1.68046837110711,1.7094419637124,1.68046837110711,1.69553463926186,2195965.1627176,0.0,1.0
1985-08-06,14.5,14.88,14.5,14.5,346100,1.68046837110711,1.72450823186716,1.68046837110711,1.68046837110711,2986340.05035977,0.0,1.0
1985-08-07,14.38,14.5,14.25,14.38,435700,1.66656104665657,1.68046837110711,1.65149477850181,1.66656104665657,3759457.84438529,0.0,1.0
1985-08-08,14.38,14.38,14.25,14.25,131700,1.66656104665657,1.66656104665657,1.65149477850181,1.65149477850181,1136379.61465582,0.0,1.0
1985-08-09,14.13,14.38,14.13,14.25,132300,1.63758745405127,1.66656104665657,1.63758745405127,1.65149477850181,1141556.74274082,0.0,1.0
1985-08-12,14.0,14.25,14.0,14.25,227000,1.62252118589652,1.65149477850181,1.62252118589652,1.65149477850181,1958680.12548878,0.0,1.0
1985-08-13,14.0,14.25,14.0,14.0,161700,1.62252118589652,1.65149477850181,1.62252118589652,1.62252118589652,1395236.01890544,0.0,1.0
1985-08-14,14.0,14.13,14.0,14.0,200600,1.62252118589652,1.63758745405127,1.62252118589652,1.62252118589652,1730886.48974912,0.0,1.0
1985-08-15,14.0,14.13,13.75,14.0,424600,1.62252118589652,1.63758745405127,1.59354759329122,1.62252118589652,3663680.97481293,0.0,1.0
1985-08-16,13.75,14.0,13.63,13.88,265500,1.59354759329122,1.62252118589652,1.57964026884068,1.60861386144598,2290879.17760913,0.0,1.0
1985-08-19,13.5,13.75,13.5,13.75,189100,1.56457400068593,1.59354759329122,1.56457400068593,1.59354759329122,1631658.20145343,0.0,1.0
1985-08-20,14.0,14.25,13.75,13.75,400600,1.62252118589652,1.65149477850181,1.59354759329122,1.59354759329122,3456595.85141324,0.0,1.0
1985-08-21,14.25,14.25,13.88,14.25,302000,1.65149477850181,1.65149477850181,1.60861386144598,1.65149477850181,2605821.13611283,0.0,1.0
1985-08-22,14.13,14.38,14.0,14.25,213000,1.63758745405127,1.66656104665657,1.62252118589652,1.65149477850181,1837880.4701723,0.0,1.0
1985-08-23,14.38,14.38,13.88,14.13,185100,1.66656104665657,1.66656104665657,1.60861386144598,1.63758745405127,1597144.01422015,0.0,1.0
1985-08-26,14.38,14.5,14.13,14.13,160300,1.66656104665657,1.68046837110711,1.63758745405127,1.63758745405127,1383156.05337379,0.0,1.0
1985-08-27,14.38,14.38,14.13,14.38,167600,1.66656104665657,1.66656104665657,1.63758745405127,1.66656104665657,1446144.44507453,0.0,1.0
1985-08-28,14.5,14.5,14.38,14.38,291000,1.68046837110711,1.68046837110711,1.66656104665657,1.66656104665657,2510907.1212213,0.0,1.0
1985-08-29,14.75,14.75,14.38,14.38,276300,1.7094419637124,1.7094419637124,1.66656104665657,1.66656104665657,2384067.48313899,0.0,1.0
1985-08-30,14.75,14.88,14.63,14.75,238800,1.7094419637124,1.72450823186716,1.69553463926186,1.7094419637124,2060496.97782697,0.0,1.0
1985-09-03,14.63,14.88,14.63,14.88,323300,1.69553463926186,1.72450823186716,1.69553463926186,1.72450823186716,2789609.18313006,0.0,1.0
1985-09-04,14.5,14.75,14.25,14.63,523900,1.68046837110711,1.7094419637124,1.65149477850181,1.69553463926186,4520495.67287917,0.0,1.0
1985-09-05,14.13,14.5,14.13,14.38,113900,1.63758745405127,1.68046837110711,1.63758745405127,1.66656104665657,982791.48146772,0.0,1.0
1985-09-06,14.25,14.38,14.0,14.25,311200,1.65149477850181,1.66656104665657,1.62252118589652,1.65149477850181,2685203.76674938,0.0,1.0
1985-09-09,14.5,14.63,14.0,14.5,195300,1.68046837110711,1.69553463926186,1.62252118589652,1.68046837110711,1685155.19166502,0.0,1.0
1985-09-10,14.13,14.63,14.13,14.5,113100,1.63758745405127,1.69553463926186,1.63758745405127,1.68046837110711,975888.644021064,0.0,1.0
1985-09-11,14.0,14.25,14.0,14.25,105100,1.62252118589652,1.65149477850181,1.62252118589652,1.65149477850181,906860.269554497,0.0,1.0
1985-09-12,13.88,14.13,13.75,14.0,163200,1.60861386144598,1.63758745405127,1.59354759329122,1.62252118589652,1408178.83911792,0.0,1.0
1985-09-13,13.75,14.0,13.13,13.88,190800,1.59354759329122,1.62252118589652,1.52169308363009,1.60861386144598,1646326.73102758,0.0,1.0
1985-09-16,13.5,13.88,13.5,13.63,132800,1.56457400068593,1.60861386144598,1.56457400068593,1.57964026884068,1145871.01614498,0.0,1.0
1985-09-17,13.75,13.88,13.5,13.63,303900,1.59354759329122,1.60861386144598,1.56457400068593,1.57964026884068,2622215.37504864,0.0,1.0
1985-09-18,13.5,14.25,13.5,13.75,152100,1.56457400068593,1.65149477850181,1.56457400068593,1.59354759329122,1312401.96954557,0.0,1.0
1985-09-19,14.0,14.0,13.63,13.63,221800,1.62252118589652,1.62252118589652,1.57964026884068,1.57964026884068,1913811.68208551,0.0,1.0
1985-09-20,13.75,13.88,13.63,13.88,173400,1.59354759329122,1.60861386144598,1.57964026884068,1.60861386144598,1496190.0165628,0.0,1.0
1985-09-23,14.0,14.0,13.75,13.88,158700,1.62252118589652,1.62252118589652,1.59354759329122,1.60861386144598,1369350.37848048,0.0,1.0
1985-09-24,13.5,14.0,13.38,14.0,451200,1.56457400068593,1.62252118589652,1.55066667623539,1.62252118589652,3893200.31991426,0.0,1.0
1985-09-25,13.0,13.5,12.75,13.38,463500,1.50662681547534,1.56457400068593,1.47765322287004,1.55066667623539,3999331.44565661,0.0,1.0
1985-09-26,12.88,13.0,12.63,12.88,364500,1.4927194910248,1.50662681547534,1.4637458984195,1.4927194910248,3145105.31163286,0.0,1.0
1985-09-30,12.75,12.88,12.63,12.63,428300,1.47765322287004,1.4927194910248,1.4637458984195,1.4637458984195,3695606.59800373,0.0,1.0
1985-10-01,13.25,13.25,12.63,12.75,324500,1.53560040808063,1.53560040808063,1.4637458984195,1.47765322287004,2799963.43930005,0.0,1.0
1985-10-02,12.63,13.25,12.38,13.25,1080600,1.4637458984195,1.53560040808063,1.43477230581421,1.53560040808063,9324007.68107128,0.0,1.0
1985-10-03,12.75,12.75,12.5,12.63,602400,1.47765322287004,1.47765322287004,1.44867963026475,1.4637458984195,5197836.59733236,0.0,1.0
1985-10-04,12.5,12.88,12.5,12.75,296000,1.44867963026475,1.4927194910248,1.44867963026475,1.47765322287004,2554049.8552629,0.0,1.0
1985-10-07,12.75,12.75,12.5,12.5,388400,1.47765322287004,1.47765322287004,1.44867963026475,1.44867963026475,3351327.58035174,0.0,1.0
1985-10-08,13.13,13.13,12.75,12.88,387400,1.52169308363009,1.52169308363009,1.47765322287004,1.4927194910248,3342699.03354341,0.0,1.0
1985-10-09,13.0,13.25,13.0,13.0,299900,1.50662681547534,1.53560040808063,1.50662681547534,1.50662681547534,2587701.18781535,0.0,1.0
1985-10-10,13.13,13.13,12.88,13.0,160200,1.52169308363009,1.52169308363009,1.4927194910248,1.50662681547534,1382293.19869297,0.0,1.0
1985-10-11,13.63,13.63,13.13,13.25,408700,1.57964026884068,1.57964026884068,1.52169308363009,1.53560040808063,3526487.08056064,0.0,1.0
1985-10-14,13.75,13.75,13.5,13.63,406700,1.59354759329122,1.59354759329122,1.56457400068593,1.57964026884068,3509229.98694401,0.0,1.0
1985-10-15,13.5,13.75,13.25,13.75,295000,1.56457400068593,1.59354759329122,1.53560040808063,1.59354759329122,2545421.30845458,0.0,1.0
1985-10-16,13.5,13.63,13.38,13.5,243600,1.56457400068593,1.57964026884068,1.55066667623539,1.56457400068593,2101914.0025069,0.0,1.0
1985-10-17,13.5,13.63,13.38,13.63,254000,1.56457400068593,1.57964026884068,1.55066667623539,1.57964026884068,2191650.88931344,0.0,1.0
1985-10-18,13.63,13.63,13.5,13.63,276100,1.57964026884068,1.57964026884068,1.56457400068593,1.57964026884068,2382341.77377733,0.0,1.0
1985-10-21,13.63,13.63,13.5,13.63,176800,1.57964026884068,1.57964026884068,1.56457400068593,1.57964026884068,1525527.07571109,0.0,1.0
1985-10-22,13.5,13.63,13.38,13.63,274200,1.56457400068593,1.57964026884068,1.55066667623539,1.57964026884068,2365947.53484151,0.0,1.0
1985-10-23,13.38,13.5,13.38,13.38,176600,1.55066667623539,1.56457400068593,1.55066667623539,1.55066667623539,1523801.36634942,0.0,1.0
1985-10-24,13.5,13.5,13.25,13.5,231700,1.56457400068593,1.56457400068593,1.53560040808063,1.56457400068593,1999234.29548789,0.0,1.0
1985-10-25,13.0,13.38,13.0,13.25,293400,1.50662681547534,1.55066667623539,1.50662681547534,1.53560040808063,2531615.63356127,0.0,1.0
1985-10-28,13.0,13.13,12.88,13.13,250300,1.50662681547534,1.52169308363009,1.4927194910248,1.52169308363009,2159725.26612265,0.0,1.0
1985-10-29,13.0,13.0,12.88,12.88,174200,1.50662681547534,1.50662681547534,1.4927194910248,1.4927194910248,1503092.85400945,0.0,1.0
1985-10-30,12.75,13.0,12.5,13.0,587900,1.47765322287004,1.50662681547534,1.44867963026475,1.50662681547534,5072722.66861171,0.0,1.0
1985-10-31,12.88,12.88,12.63,12.75,469400,1.4927194910248,1.4927194910248,1.4637458984195,1.47765322287004,4050239.87182569,0.0,1.0
1985-11-01,12.88,12.88,12.75,12.88,252200,1.4927194910248,1.4927194910248,1.47765322287004,1.4927194910248,2176119.50505846,0.0,1.0
1985-11-04,12.75,12.88,12.63,12.75,461800,1.47765322287004,1.4927194910248,1.4637458984195,1.47765322287004,3984662.91608247,0.0,1.0
1985-11-05,13.38,13.38,12.63,12.75,1275000,1.55066667623539,1.55066667623539,1.4637458984195,1.47765322287004,11001397.1806088,0.0,1.0
1985-11-06,13.25,13.5,13.0,13.38,373500,1.53560040808063,1.56457400068593,1.50662681547534,1.55066667623539,3222762.23290776,0.0,1.0
1985-11-07,13.13,13.25,13.0,13.25,535400,1.52169308363009,1.53560040808063,1.50662681547534,1.53560040808063,4619723.96117487,0.0,1.0
1985-11-08,13.13,13.13,13.0,13.13,464300,1.52169308363009,1.52169308363009,1.50662681547534,1.52169308363009,4006234.28310327,0.0,1.0
1985-11-11,13.0,13.13,12.88,13.13,535200,1.50662681547534,1.52169308363009,1.4927194910248,1.52169308363009,4617998.25181319,0.0,1.0
1985-11-12,13.0,13.0,12.88,13.0,1464300,1.50662681547534,1.50662681547534,1.4927194910248,1.50662681547534,12634781.0914239,0.0,1.0
1985-11-13,13.25,13.38,12.88,13.0,2182200,1.53560040808063,1.55066667623539,1.4927194910248,1.50662681547534,18829214.8451173,0.0,1.0
1985-11-14,14.0,14.0,13.13,13.25,2198700,1.62252118589652,1.62252118589652,1.52169308363009,1.53560040808063,18971585.8674545,0.0,1.0
1985-11-15,14.25,14.5,13.88,14.0,1497400,1.65149477850181,1.68046837110711,1.60861386144598,1.62252118589652,12920385.9907793,0.0,1.0
1985-11-18,14.13,14.25,14.0,14.25,899300,1.63758745405127,1.65149477850181,1.62252118589652,1.65149477850181,7759652.14472275,0.0,1.0
1985-11-19,13.88,14.13,13.88,14.13,1134000,1.60861386144598,1.63758745405127,1.60861386144598,1.63758745405127,9784772.08063557,0.0,1.0
1985-11-20,13.75,14.0,13.38,14.0,1189100,1.59354759329122,1.62252118589652,1.55066667623539,1.62252118589652,10260205.0097741,0.0,1.0
1985-11-21,13.5,13.88,13.5,13.5,2957400,1.56457400068593,1.60861386144598,1.56457400068593,1.56457400068593,25518064.3309274,0.0,1.0
1985-11-22,14.0,14.0,13.5,13.63,6130600,1.62252118589652,1.62252118589652,1.56457400068593,1.57964026884068,52898169.0630904,0.0,1.0
1985-11-25,13.75,14.13,13.5,14.0,5652700,1.59354759329122,1.63758745405127,1.56457400068593,1.62252118589652,48774586.5433941,0.0,1.0
1985-11-26,14.0,14.25,13.75,13.75,3289900,1.62252118589652,1.65149477850181,1.59354759329122,1.59354759329122,28387056.144694,0.0,1.0
1985-11-27,14.88,14.88,14.0,14.0,3614700,1.72450823186716,1.72450823186716,1.62252118589652,1.62252118589652,31189608.1480365,0.0,1.0
1985-11-29,15.13,15.5,15.0,15.0,2433300,1.75348182447245,1.79636274152829,1.7384155563177,1.7384155563177,20995842.9486866,0.0,1.0
1985-12-02,14.75,15.25,14.0,15.13,2888000,1.7094419637124,1.76738914892299,1.62252118589652,1.75348182447245,24919243.18243,0.0,1.0
1985-12-03,15.0,15.0,14.5,14.75,1286000,1.7384155563177,1.7384155563177,1.68046837110711,1.7094419637124,11096311.1955003,0.0,1.0
1985-12-04,15.75,15.75,15.0,15.13,3782000,1.82533633413358,1.82533633413358,1.7384155563177,1.75348182447245,32633164.0290687,0.0,1.0
1985-12-05,15.5,15.88,14.25,15.75,1629500,1.79636274152829,1.84040260228834,1.65149477850181,1.82533633413358,14060217.0241584,0.0,1.0
1985-12-06,15.5,15.63,15.25,15.5,1266100,1.79636274152829,1.81142900968304,1.76738914892299,1.79636274152829,10924603.1140147,0.0,1.0
1985-12-09,15.5,15.63,15.25,15.5,927800,1.79636274152829,1.81142900968304,1.76738914892299,1.79636274152829,8005565.72875987,0.0,1.0
1985-12-10,15.63,15.63,15.38,15.63,903000,1.81142900968304,1.81142900968304,1.78245541707775,1.81142900968304,7791577.76791353,0.0,1.0
1985-12-11,15.88,16.0,15.38,15.63,2551100,1.84040260228834,1.85430992673888,1.78245541707775,1.81142900968304,22012285.7627067,0.0,1.0
1985-12-12,16.0,16.0,15.63,15.88,1398300,1.85430992673888,1.85430992673888,1.81142900968304,1.84040260228834,12065297.0020747,0.0,1.0
1985-12-13,15.88,16.0,15.13,15.88,1706600,1.84040260228834,1.85430992673888,1.75348182447245,1.84040260228834,14725477.98308,0.0,1.0
1985-12-16,16.0,16.0,15.63,15.88,1156000,1.85430992673888,1.85430992673888,1.81142900968304,1.84040260228834,9974600.11041863,0.0,1.0
1985-12-17,15.75,16.0,15.5,16.0,985200,1.82533633413358,1.85430992673888,1.79636274152829,1.85430992673888,8500844.31555749,0.0,1.0
1985-12-18,15.38,15.88,15.25,15.63,1244100,1.78245541707775,1.84040260228834,1.76738914892299,1.81142900968304,10734775.0842317,0.0,1.0
1985-12-19,15.0,15.25,14.25,15.0,2389200,1.7384155563177,1.76738914892299,1.65149477850181,1.7384155563177,20615324.0344396,0.0,1.0
1985-12-20,15.0,15.13,14.75,14.88,893900,1.7384155563177,1.75348182447245,1.7094419637124,1.72450823186716,7713057.9919578,0.0,1.0
1985-12-23,15.0,15.13,14.75,15.13,1388400,1.7384155563177,1.75348182447245,1.7094419637124,1.75348182447245,11979874.3886723,0.0,1.0
1985-12-24,15.13,15.13,14.88,15.0,367500,1.75348182447245,1.75348182447245,1.72450823186716,1.7384155563177,3170990.95205783,0.0,1.0
1985-12-26,15.13,15.25,14.88,15.13,440100,1.75348182447245,1.76738914892299,1.72450823186716,1.75348182447245,3797423.45034191,0.0,1.0
1985-12-27,15.75,15.75,14.88,15.13,877500,1.82533633413358,1.82533633413358,1.72450823186716,1.75348182447245,7571549.82430136,0.0,1.0
1985-12-30,15.5,15.75,15.38,15.63,556900,1.79636274152829,1.82533633413358,1.78245541707775,1.81142900968304,4805237.71755375,0.0,1.0
1985-12-31,15.75,15.75,15.5,15.63,692000,1.82533633413358,1.82533633413358,1.79636274152829,1.81142900968304,5970954.39135788,0.0,1.0
1986-01-02,15.5,15.75,15.5,15.63,741100,1.79636274152829,1.82533633413358,1.79636274152829,1.81142900968304,6394616.03964641,0.0,1.0
1986-01-03,15.63,15.63,15.5,15.63,551800,1.81142900968304,1.81142900968304,1.79636274152829,1.81142900968304,4761232.12883133,0.0,1.0
1986-01-06,15.63,15.63,15.38,15.63,737800,1.81142900968304,1.81142900968304,1.78245541707775,1.81142900968304,6366141.83517896,0.0,1.0
1986-01-07,16.12,16.25,15.5,15.63,2007200,1.86821725118942,1.88328351934417,1.79636274152829,1.81142900968304,17319219.1536612,0.0,1.0
1986-01-08,15.63,16.25,15.63,16.25,1200100,1.81142900968304,1.88328351934417,1.81142900968304,1.88328351934417,10355119.0246656,0.0,1.0
1986-01-09,15.88,15.88,15.5,15.5,1145000,1.84040260228834,1.84040260228834,1.79636274152829,1.79636274152829,9879686.0955271,0.0,1.0
1986-01-10,16.12,16.25,15.88,16.12,1200100,1.86821725118942,1.88328351934417,1.84040260228834,1.86821725118942,10355119.0246656,0.0,1.0
1986-01-13,16.37,16.37,16.0,16.25,915400,1.89719084379471,1.89719084379471,1.85430992673888,1.88328351934417,7898571.74833672,0.0,1.0
1986-01-14,16.25,16.5,16.12,16.37,710800,1.88328351934417,1.91225711194947,1.86821725118942,1.89719084379471,6133171.07135431,0.0,1.0
1986-01-15,16.25,16.37,16.12,16.12,636500,1.88328351934417,1.89719084379471,1.86821725118942,1.86821725118942,5492070.04349609,0.0,1.0
1986-01-16,16.37,16.5,16.12,16.37,510700,1.89719084379471,1.91225711194947,1.86821725118942,1.89719084379471,4406598.85500935,0.0,1.0
1986-01-17,16.12,16.5,16.12,16.5,1083000,1.86821725118942,1.91225711194947,1.86821725118942,1.91225711194947,9344716.19341124,0.0,1.0
1986-01-20,16.0,16.12,15.88,16.12,500300,1.85430992673888,1.86821725118942,1.84040260228834,1.86821725118942,4316861.9682028,0.0,1.0
1986-01-21,16.12,16.12,15.88,16.0,404600,1.86821725118942,1.86821725118942,1.84040260228834,1.85430992673888,3491110.03864652,0.0,1.0
1986-01-22,16.0,16.12,15.88,15.88,413400,1.85430992673888,1.86821725118942,1.84040260228834,1.84040260228834,3567041.25055974,0.0,1.0
1986-01-23,16.12,16.12,15.88,15.88,440500,1.86821725118942,1.86821725118942,1.84040260228834,1.84040260228834,3800874.86906524,0.0,1.0
1986-01-24,16.12,16.12,15.88,16.12,498000,1.86821725118942,1.86821725118942,1.84040260228834,1.86821725118942,4297016.31054367,0.0,1.0
1986-01-27,16.12,16.12,15.88,16.12,418300,1.86821725118942,1.86821725118942,1.84040260228834,1.86821725118942,3609321.12992052,0.0,1.0
1986-01-28,16.0,16.12,15.75,16.0,571000,1.85430992673888,1.86821725118942,1.82533633413358,1.85430992673888,4926900.22755107,0.0,1.0
1986-01-29,16.12,16.25,15.88,16.0,1093300,1.86821725118942,1.88328351934417,1.84040260228834,1.85430992673888,9433590.22553694,0.0,1.0
1986-01-30,16.0,16.12,15.88,16.12,598500,1.85430992673888,1.86821725118942,1.84040260228834,1.86821725118942,5164185.26477989,0.0,1.0
1986-01-31,16.0,16.12,15.88,16.0,728600,1.85430992673888,1.86821725118942,1.84040260228834,1.85430992673888,6286759.2045424,0.0,1.0
1986-02-03,16.0,16.0,15.88,15.88,377500,1.85430992673888,1.85430992673888,1.84040260228834,1.84040260228834,3257276.42014103,0.0,1.0
1986-02-04,15.88,16.0,15.63,16.0,796900,1.84040260228834,1.85430992673888,1.81142900968304,1.85430992673888,6876088.95155069,0.0,1.0
1986-02-05,15.5,15.88,15.38,15.88,827700,1.79636274152829,1.84040260228834,1.78245541707775,1.84040260228834,7141848.19324698,0.0,1.0
1986-02-06,15.5,15.5,15.25,15.38,708600,1.79636274152829,1.79636274152829,1.76738914892299,1.78245541707775,6114188.26837599,0.0,1.0
1986-02-07,15.38,15.5,15.13,15.38,466500,1.78245541707775,1.79636274152829,1.75348182447245,1.78245541707775,4025217.08608156,0.0,1.0
1986-02-10,15.38,15.75,15.25,15.25,595100,1.78245541707775,1.82533633413358,1.76738914892299,1.76738914892299,5134848.20563159,0.0,1.0
1986-02-11,15.63,15.63,15.25,15.5,578200,1.81142900968304,1.81142900968304,1.76738914892299,1.79636274152829,4989025.76457099,0.0,1.0
1986-02-12,15.25,15.63,15.25,15.63,589200,1.76738914892299,1.81142900968304,1.76738914892299,1.81142900968304,5083939.77946252,0.0,1.0
1986-02-13,15.5,15.63,15.38,15.5,927600,1.79636274152829,1.81142900968304,1.78245541707775,1.79636274152829,8003840.0193982,0.0,1.0
1986-02-14,15.88,15.88,15.5,15.75,742500,1.84040260228834,1.84040260228834,1.79636274152829,1.82533633413358,6406696.00517805,0.0,1.0
1986-02-18,16.0,16.0,15.88,16.0,850300,1.85430992673888,1.85430992673888,1.84040260228834,1.85430992673888,7336853.35111502,0.0,1.0
1986-02-19,16.87,16.87,16.0,16.0,2225200,1.9551380290053,1.9551380290053,1.85430992673888,1.85430992673888,19200242.3578751,0.0,1.0
1986-02-20,18.0,18.25,17.12,17.5,2174500,2.08609866758124,2.11507226018653,1.9841116216106,2.02815148237065,18762775.0346932,0.0,1.0
1986-02-21,17.62,18.37,17.5,18.12,1849700,2.04205880682119,2.12897958463707,2.02815148237065,2.10000599203178,15960223.0313507,0.0,1.0
1986-02-24,17.75,17.75,17.25,17.75,951000,2.05712507497594,2.05712507497594,1.99917788976535,2.05712507497594,8205748.01471293,0.0,1.0
1986-02-25,18.0,18.0,17.62,17.75,721400,2.08609866758124,2.08609866758124,2.04205880682119,2.05712507497594,6224633.66752249,0.0,1.0
1986-02-26,17.62,18.0,17.5,17.87,713000,2.04205880682119,2.08609866758124,2.02815148237065,2.07103239942648,6152153.87433261,0.0,1.0
1986-02-27,17.75,17.87,17.5,17.87,632900,2.05712507497594,2.07103239942648,2.02815148237065,2.07103239942648,5461007.27498613,0.0,1.0
1986-02-28,17.87,18.0,17.5,17.75,832600,2.07103239942648,2.08609866758124,2.02815148237065,2.05712507497594,7184128.07260777,0.0,1.0
1986-03-03,17.75,18.0,17.5,17.87,640400,2.05712507497594,2.08609866758124,2.02815148237065,2.07103239942648,5525721.37604854,0.0,1.0
1986-03-04,17.37,17.75,17.25,17.62,451600,2.01308521421589,2.05712507497594,1.99917788976535,2.04205880682119,3896651.7386376,0.0,1.0
1986-03-05,17.12,17.25,16.87,17.12,599000,1.9841116216106,1.99917788976535,1.9551380290053,1.9841116216106,5168499.53818405,0.0,1.0
1986-03-06,17.5,17.5,17.12,17.25,656600,2.02815148237065,2.02815148237065,1.9841116216106,1.99917788976535,5665503.83434332,0.0,1.0
1986-03-07,17.62,17.75,17.37,17.5,529600,2.04205880682119,2.05712507497594,2.01308521421589,2.02815148237065,4569678.3896866,0.0,1.0
1986-03-10,17.87,17.87,17.37,17.5,914800,2.07103239942648,2.07103239942648,2.01308521421589,2.02815148237065,7893394.62025173,0.0,1.0
1986-03-11,17.87,17.87,17.5,17.87,1277200,2.07103239942648,2.07103239942648,2.02815148237065,2.07103239942648,11020379.9835871,0.0,1.0
1986-03-12,18.0,18.25,17.75,17.87,1924600,2.08609866758124,2.11507226018653,2.05712507497594,2.07103239942648,16606501.1872939,0.0,1.0
1986-03-13,18.62,18.62,17.87,18.12,1134000,2.15795317724237,2.15795317724237,2.07103239942648,2.10000599203178,9784772.08063559,0.0,1.0
1986-03-14,19.25,19.5,18.62,18.75,1343200,2.23096663060771,2.25994022321301,2.15795317724237,2.17301944539712,11589864.0729363,0.0,1.0
1986-03-17,18.87,19.25,18.75,19.0,668000,2.18692676984766,2.23096663060771,2.17301944539712,2.20199303800242,5763869.26795819,0.0,1.0
1986-03-18,19.25,19.25,18.87,18.87,730900,2.23096663060771,2.23096663060771,2.18692676984766,2.18692676984766,6306604.86220155,0.0,1.0
1986-03-19,19.5,19.62,19.12,19.25,1244100,2.25994022321301,2.27384754766355,2.21590036245296,2.23096663060771,10734775.0842317,0.0,1.0
1986-03-20,19.25,19.75,19.12,19.62,922200,2.23096663060771,2.2889138158183,2.21590036245296,2.27384754766355,7957245.86663329,0.0,1.0
1986-03-21,18.87,19.5,18.5,19.37,1031500,2.18692676984766,2.25994022321301,2.14404585279183,2.24487395505825,8900346.03278274,0.0,1.0
1986-03-24,19.0,19.12,18.75,19.0,841700,2.20199303800242,2.21590036245296,2.17301944539712,2.20199303800242,7262647.84856346,0.0,1.0
1986-03-25,19.0,19.0,18.75,18.87,498300,2.20199303800242,2.20199303800242,2.17301944539712,2.18692676984766,4299604.87458616,0.0,1.0
1986-03-26,18.5,19.0,18.5,19.0,593400,2.14404585279183,2.20199303800242,2.14404585279183,2.20199303800242,5120179.67605745,0.0,1.0
1986-03-27,18.5,18.62,18.37,18.62,590300,2.14404585279183,2.15795317724237,2.12897958463707,2.15795317724237,5093431.18095166,0.0,1.0
1986-03-31,18.12,18.62,18.12,18.5,403500,2.10000599203178,2.15795317724237,2.10000599203178,2.14404585279183,3481618.63715737,0.0,1.0
1986-04-01,18.12,18.37,18.0,18.12,1321200,2.10000599203178,2.12897958463707,2.08609866758124,2.10000599203178,11400036.0431532,0.0,1.0
1986-04-02,18.5,18.5,18.0,18.12,959400,2.14404585279183,2.14404585279183,2.08609866758124,2.10000599203178,8278227.8079028,0.0,1.0
1986-04-03,18.5,19.0,18.37,18.62,1189100,2.14404585279183,2.20199303800242,2.12897958463707,2.15795317724237,10260205.009774,0.0,1.0
1986-04-04,18.25,18.75,18.12,18.5,642700,2.11507226018653,2.17301944539712,2.10000599203178,2.14404585279183,5545567.03370767,0.0,1.0
1986-04-07,18.62,18.62,18.25,18.25,532700,2.15795317724237,2.15795317724237,2.11507226018653,2.11507226018653,4596426.8847924,0.0,1.0
1986-04-08,18.75,18.87,18.62,18.87,729300,2.17301944539712,2.18692676984766,2.15795317724237,2.18692676984766,6292799.18730824,0.0,1.0
1986-04-09,18.87,19.25,18.75,19.0,782600,2.18692676984766,2.23096663060771,2.17301944539712,2.20199303800242,6752700.73219174,0.0,1.0
1986-04-10,18.87,19.12,18.5,19.0,466700,2.18692676984766,2.21590036245296,2.14404585279183,2.20199303800242,4026942.79544324,0.0,1.0
1986-04-11,18.75,18.87,18.5,18.75,324500,2.17301944539712,2.18692676984766,2.14404585279183,2.17301944539712,2799963.43930005,0.0,1.0
1986-04-14,19.0,19.0,18.75,18.87,375300,2.20199303800242,2.20199303800242,2.17301944539712,2.18692676984766,3238293.61716273,0.0,1.0
1986-04-15,18.75,19.0,18.62,19.0,307100,2.17301944539712,2.20199303800242,2.15795317724237,2.20199303800242,2649826.72483527,0.0,1.0
1986-04-16,19.62,19.62,18.62,18.62,1156000,2.27384754766355,2.27384754766355,2.15795317724237,2.15795317724237,9974600.11041864,0.0,1.0
1986-04-17,19.5,19.75,19.37,19.62,1321200,2.25994022321301,2.2889138158183,2.24487395505825,2.27384754766355,11400036.0431532,0.0,1.0
1986-04-18,19.25,19.5,18.75,19.37,313500,2.23096663060771,2.25994022321301,2.17301944539712,2.24487395505825,2705049.42440852,0.0,1.0
1986-04-21,19.5,19.75,19.25,19.37,444300,2.25994022321301,2.2889138158183,2.23096663060771,2.24487395505825,3833663.34693685,0.0,1.0
1986-04-22,19.37,19.75,19.25,19.62,545700,2.24487395505825,2.2889138158183,2.23096663060771,2.27384754766355,4708597.99330057,0.0,1.0
1986-04-23,18.62,19.25,18.25,19.25,820700,2.15795317724237,2.23096663060771,2.11507226018653,2.23096663060771,7081448.36558873,0.0,1.0
1986-04-24,19.0,19.25,18.75,18.75,576200,2.20199303800242,2.23096663060771,2.17301944539712,2.17301944539712,4971768.67095434,0.0,1.0
1986-04-25,19.37,19.5,19.12,19.25,447700,2.24487395505825,2.25994022321301,2.21590036245296,2.23096663060771,3863000.40608515,0.0,1.0
1986-04-28,19.0,19.37,18.75,19.37,307300,2.20199303800242,2.24487395505825,2.17301944539712,2.24487395505825,2651552.43419693,0.0,1.0
1986-04-29,18.87,19.25,18.5,19.25,319500,2.18692676984766,2.23096663060771,2.14404585279183,2.23096663060771,2756820.70525845,0.0,1.0
1986-04-30,18.75,18.87,18.5,18.75,720700,2.17301944539712,2.18692676984766,2.14404585279183,2.17301944539712,6218593.68475668,0.0,1.0
1986-05-01,18.62,18.75,18.25,18.75,400000,2.15795317724237,2.17301944539712,2.11507226018653,2.17301944539712,3451418.72332825,0.0,1.0
1986-05-02,18.5,18.87,18.25,18.75,497800,2.14404585279183,2.18692676984766,2.11507226018653,2.17301944539712,4295290.601182,0.0,1.0
1986-05-05,18.75,18.87,18.12,18.25,425600,2.17301944539712,2.18692676984766,2.10000599203178,2.11507226018653,3672309.52162126,0.0,1.0
1986-05-06,18.87,19.0,18.62,18.75,570700,2.18692676984766,2.20199303800242,2.15795317724237,2.17301944539712,4924311.66350859,0.0,1.0
1986-05-07,19.0,19.0,18.62,18.75,378900,2.20199303800242,2.20199303800242,2.15795317724237,2.17301944539712,3269356.38567268,0.0,1.0
1986-05-08,19.0,19.37,18.87,19.0,697100,2.20199303800242,2.24487395505825,2.18692676984766,2.20199303800242,6014959.9800803,0.0,1.0
1986-05-09,19.25,19.25,18.87,19.12,392000,2.23096663060771,2.23096663060771,2.18692676984766,2.21590036245296,3382390.34886169,0.0,1.0
1986-05-12,19.62,19.62,19.12,19.25,667400,2.27384754766355,2.27384754766355,2.21590036245296,2.23096663060771,5758692.13987318,0.0,1.0
1986-05-13,20.25,20.37,19.5,19.62,2088600,2.34686100102889,2.36076832547943,2.25994022321301,2.27384754766355,18021582.8638585,0.0,1.0
1986-05-14,20.37,20.62,20.12,20.37,1579900,2.36076832547943,2.38974191808473,2.33179473287414,2.36076832547943,13632241.1024658,0.0,1.0
1986-05-15,19.87,20.37,19.75,20.37,653100,2.30282114026884,2.36076832547943,2.2889138158183,2.36076832547943,5635303.92051421,0.0,1.0
1986-05-16,19.25,19.87,19.25,19.75,671900,2.23096663060771,2.30282114026884,2.23096663060771,2.2889138158183,5797520.60051063,0.0,1.0
1986-05-19,19.0,19.37,18.87,19.25,474900,2.20199303800242,2.24487395505825,2.18692676984766,2.23096663060771,4097696.87927146,0.0,1.0
1986-05-20,19.5,19.75,18.87,19.0,582700,2.25994022321301,2.2889138158183,2.18692676984766,2.20199303800242,5027854.22520842,0.0,1.0
1986-05-21,19.37,19.75,19.37,19.62,564800,2.24487395505825,2.2889138158183,2.24487395505825,2.27384754766355,4873403.2373395,0.0,1.0
1986-05-22,20.12,20.37,19.25,19.37,922400,2.33179473287414,2.36076832547943,2.23096663060771,2.24487395505825,7958971.57599494,0.0,1.0
1986-05-23,20.37,20.62,19.25,20.25,785500,2.36076832547943,2.38974191808473,2.23096663060771,2.34686100102889,6777723.51793586,0.0,1.0
1986-05-27,20.75,20.75,20.12,20.62,895800,2.40480818623948,2.40480818623948,2.33179473287414,2.38974191808473,7729452.23089362,0.0,1.0
1986-05-28,21.12,21.25,20.75,21.0,2067700,2.44768910329532,2.46275537145007,2.40480818623948,2.43378177884478,17841246.2355646,0.0,1.0
1986-05-29,20.87,21.0,20.62,21.0,641700,2.41871551069002,2.43378177884478,2.38974191808473,2.43378177884478,5536938.48689936,0.0,1.0
1986-05-30,20.25,21.0,20.12,20.75,873300,2.34686100102889,2.43378177884478,2.33179473287414,2.40480818623948,7535309.92770641,0.0,1.0
1986-06-02,19.87,20.25,19.87,20.0,597200,2.30282114026884,2.34686100102889,2.30282114026884,2.3178874084236,5152968.15392909,0.0,1.0
1986-06-03,20.0,20.12,19.62,20.0,516000,2.3178874084236,2.33179473287414,2.27384754766355,2.3178874084236,4452330.15309344,0.0,1.0
1986-06-04,20.25,20.75,19.87,20.37,607500,2.34686100102889,2.40480818623948,2.30282114026884,2.36076832547943,5241842.18605479,0.0,1.0
1986-06-05,20.5,20.5,20.12,20.25,485400,2.37583459363419,2.37583459363419,2.33179473287414,2.34686100102889,4188296.62075883,0.0,1.0
1986-06-06,20.37,20.75,20.37,20.5,410000,2.36076832547943,2.40480818623948,2.36076832547943,2.37583459363419,3537704.19141146,0.0,1.0
1986-06-09,19.62,20.37,19.62,20.25,549500,2.27384754766355,2.36076832547943,2.27384754766355,2.34686100102889,4741386.47117218,0.0,1.0
1986-06-10,19.5,19.62,19.12,19.5,625500,2.25994022321301,2.27384754766355,2.21590036245296,2.25994022321301,5397156.02860455,0.0,1.0
1986-06-11,19.62,19.62,19.25,19.5,354200,2.27384754766355,2.27384754766355,2.23096663060771,2.25994022321301,3056231.27950716,0.0,1.0
1986-06-12,19.5,19.62,19.25,19.5,267700,2.25994022321301,2.27384754766355,2.23096663060771,2.25994022321301,2309861.98058743,0.0,1.0
1986-06-13,20.0,20.25,19.37,19.5,697500,2.3178874084236,2.34686100102889,2.24487395505825,2.25994022321301,6018411.39880363,0.0,1.0
1986-06-16,20.0,20.37,19.87,20.25,436300,2.3178874084236,2.36076832547943,2.30282114026884,2.34686100102889,3764634.97247028,0.0,1.0
1986-06-17,20.0,20.0,19.75,20.0,421400,2.3178874084236,2.3178874084236,2.2889138158183,2.3178874084236,3636069.62502631,0.0,1.0
1986-06-18,19.75,19.87,19.62,19.75,363800,2.2889138158183,2.30282114026884,2.27384754766355,2.2889138158183,3139065.32886705,0.0,1.0
1986-06-19,19.37,19.75,19.37,19.62,477500,2.24487395505825,2.2889138158183,2.24487395505825,2.27384754766355,4120131.10097311,0.0,1.0
1986-06-20,19.25,19.37,19.12,19.37,588200,2.23096663060771,2.24487395505825,2.21590036245296,2.24487395505825,5075311.2326542,0.0,1.0
1986-06-23,18.75,19.25,18.62,19.25,1027700,2.17301944539712,2.23096663060771,2.15795317724237,2.23096663060771,8867557.55491112,0.0,1.0
1986-06-24,19.0,19.25,18.75,18.87,591300,2.20199303800242,2.23096663060771,2.17301944539712,2.18692676984766,5102059.72775998,0.0,1.0
1986-06-25,19.12,19.37,19.0,19.0,649700,2.21590036245296,2.24487395505825,2.20199303800242,2.20199303800242,5605966.86136591,0.0,1.0
1986-06-26,19.12,19.25,18.87,19.12,327400,2.21590036245296,2.23096663060771,2.18692676984766,2.21590036245296,2824986.22504417,0.0,1.0
1986-06-27,18.87,19.25,18.75,19.12,403200,2.18692676984766,2.23096663060771,2.17301944539712,2.21590036245296,3479030.07311488,0.0,1.0
1986-06-30,18.87,18.87,18.75,18.87,2443200,2.18692676984766,2.18692676984766,2.17301944539712,2.18692676984766,21081265.562089,0.0,1.0
1986-07-01,18.5,18.87,18.25,18.62,804200,2.14404585279183,2.18692676984766,2.11507226018653,2.15795317724237,6939077.34325144,0.0,1.0
1986-07-02,18.75,18.75,17.87,18.5,1050200,2.17301944539712,2.17301944539712,2.07103239942648,2.14404585279183,9061699.85809833,0.0,1.0
1986-07-03,18.5,18.75,18.37,18.75,474100,2.14404585279183,2.17301944539712,2.12897958463707,2.17301944539712,4090794.0418248,0.0,1.0
1986-07-07,17.62,18.75,17.62,18.5,891000,2.04205880682119,2.17301944539712,2.04205880682119,2.14404585279183,7688035.20621368,0.0,1.0
1986-07-08,17.5,17.62,16.62,17.37,1672400,2.02815148237065,2.04205880682119,1.92616443640001,2.01308521421589,14430381.6822354,0.0,1.0
1986-07-09,17.87,18.12,17.62,17.75,1420300,2.07103239942648,2.10000599203178,2.04205880682119,2.05712507497594,12255125.0318578,0.0,1.0
1986-07-10,18.12,18.25,17.75,17.87,682400,2.10000599203178,2.11507226018653,2.05712507497594,2.07103239942648,5888120.34199799,0.0,1.0
1986-07-11,17.87,18.25,17.87,18.12,351000,2.07103239942648,2.11507226018653,2.07103239942648,2.10000599203178,3028619.92972055,0.0,1.0
1986-07-14,17.87,18.12,17.5,17.87,568300,2.07103239942648,2.10000599203178,2.02815148237065,2.07103239942648,4903603.15116862,0.0,1.0
1986-07-15,17.87,18.0,17.62,17.75,739700,2.07103239942648,2.08609866758124,2.04205880682119,2.05712507497594,6382536.07411478,0.0,1.0
1986-07-16,18.0,18.12,17.75,17.75,1101000,2.08609866758124,2.10000599203178,2.05712507497594,2.05712507497594,9500030.035961,0.0,1.0
1986-07-17,18.12,18.25,18.0,18.0,342400,2.10000599203178,2.11507226018653,2.08609866758124,2.08609866758124,2954414.42716898,0.0,1.0
1986-07-18,18.25,18.25,17.87,18.25,578000,2.11507226018653,2.11507226018653,2.07103239942648,2.11507226018653,4987300.05520933,0.0,1.0
1986-07-21,18.0,18.25,18.0,18.12,176700,2.08609866758124,2.11507226018653,2.08609866758124,2.10000599203178,1524664.22103025,0.0,1.0
1986-07-22,18.12,18.25,18.0,18.12,337400,2.10000599203178,2.11507226018653,2.08609866758124,2.10000599203178,2911271.69312738,0.0,1.0
1986-07-23,18.25,18.37,18.25,18.37,498700,2.11507226018653,2.12897958463707,2.11507226018653,2.12897958463707,4303056.2933095,0.0,1.0
1986-07-24,17.87,18.37,17.75,18.25,1370700,2.07103239942648,2.12897958463707,2.05712507497594,2.11507226018653,11827149.1101651,0.0,1.0
1986-07-25,18.25,18.25,17.75,17.87,534400,2.11507226018653,2.11507226018653,2.05712507497594,2.07103239942648,4611095.41436655,0.0,1.0
1986-07-28,18.12,18.5,17.87,18.25,386700,2.10000599203178,2.14404585279183,2.07103239942648,2.11507226018653,3336659.05077758,0.0,1.0
1986-07-29,18.0,18.25,18.0,18.12,306700,2.08609866758124,2.11507226018653,2.08609866758124,2.10000599203178,2646375.30611193,0.0,1.0
1986-07-30,18.37,18.5,17.75,18.12,491900,2.12897958463707,2.14404585279183,2.05712507497594,2.10000599203178,4244382.17501292,0.0,1.0
1986-07-31,18.25,18.37,18.12,18.25,259000,2.11507226018653,2.12897958463707,2.10000599203178,2.11507226018653,2234793.62335504,0.0,1.0
1986-08-01,18.75,18.75,18.12,18.12,662000,2.17301944539712,2.17301944539712,2.10000599203178,2.10000599203178,5712097.98710826,0.0,1.0
1986-08-04,18.87,19.37,18.5,18.62,732900,2.18692676984766,2.24487395505825,2.14404585279183,2.15795317724237,6323861.9558182,0.0,1.0
1986-08-05,18.87,19.25,18.87,19.0,447200,2.18692676984766,2.23096663060771,2.18692676984766,2.20199303800242,3858686.13268099,0.0,1.0
1986-08-06,19.5,19.5,18.37,19.0,708800,2.25994022321301,2.25994022321301,2.12897958463707,2.20199303800242,6115913.97773765,0.0,1.0
1986-08-07,19.37,19.62,18.5,19.37,573600,2.24487395505825,2.27384754766355,2.14404585279183,2.24487395505825,4949334.44925272,0.0,1.0
1986-08-08,19.0,19.62,18.87,19.37,1281600,2.20199303800242,2.27384754766355,2.18692676984766,2.24487395505825,11058345.5895437,0.0,1.0
1986-08-11,19.25,19.25,18.62,19.0,1768200,2.23096663060771,2.23096663060771,2.15795317724237,2.20199303800242,15256996.4664725,0.0,1.0
1986-08-12,19.12,19.25,19.0,19.25,1040500,2.21590036245296,2.23096663060771,2.20199303800242,2.23096663060771,8978002.95405761,0.0,1.0
1986-08-13,19.0,19.12,18.12,19.12,657400,2.20199303800242,2.21590036245296,2.10000599203178,2.21590036245296,5672406.67178997,0.0,1.0
1986-08-14,18.87,19.0,18.75,19.0,464100,2.18692676984766,2.20199303800242,2.17301944539712,2.20199303800242,4004508.57374161,0.0,1.0
1986-08-15,18.62,19.0,18.37,18.87,387800,2.15795317724237,2.20199303800242,2.12897958463707,2.18692676984766,3346150.45226674,0.0,1.0
1986-08-18,18.37,18.62,18.25,18.5,484600,2.12897958463707,2.15795317724237,2.11507226018653,2.14404585279183,4181393.78331218,0.0,1.0
1986-08-19,18.0,18.5,17.87,18.5,752200,2.08609866758124,2.14404585279183,2.07103239942648,2.14404585279183,6490392.90921877,0.0,1.0
1986-08-20,18.12,18.37,18.0,18.0,599000,2.10000599203178,2.12897958463707,2.08609866758124,2.08609866758124,5168499.53818405,0.0,1.0
1986-08-21,18.37,18.37,18.12,18.25,510900,2.12897958463707,2.12897958463707,2.10000599203178,2.11507226018653,4408324.56437102,0.0,1.0
1986-08-22,18.0,18.37,18.0,18.25,641200,2.08609866758124,2.12897958463707,2.08609866758124,2.11507226018653,5532624.21349518,0.0,1.0
1986-08-25,17.87,18.12,17.75,18.0,597900,2.07103239942648,2.10000599203178,2.05712507497594,2.08609866758124,5159008.13669491,0.0,1.0
1986-08-26,18.37,18.5,17.87,17.87,323800,2.12897958463707,2.14404585279183,2.07103239942648,2.07103239942648,2793923.45653422,0.0,1.0
1986-08-27,18.0,18.75,18.0,18.75,558500,2.08609866758124,2.17301944539712,2.08609866758124,2.17301944539712,4819043.39244706,0.0,1.0
1986-08-28,17.62,18.0,17.62,18.0,631300,2.04205880682119,2.08609866758124,2.04205880682119,2.08609866758124,5447201.60009281,0.0,1.0
1986-08-29,17.62,18.0,17.5,17.87,428900,2.04205880682119,2.08609866758124,2.02815148237065,2.07103239942648,3700783.72608872,0.0,1.0
1986-09-02,17.87,18.12,17.62,17.62,758600,2.07103239942648,2.10000599203178,2.04205880682119,2.04205880682119,6545615.60879204,0.0,1.0
1986-09-03,17.62,17.87,17.12,17.75,882700,2.04205880682119,2.07103239942648,1.9841116216106,2.05712507497594,7616418.26770462,0.0,1.0
1986-09-04,18.12,18.25,17.62,17.62,702400,2.10000599203178,2.11507226018653,2.04205880682119,2.04205880682119,6060691.27816441,0.0,1.0
1986-09-05,18.0,18.37,17.62,18.25,492100,2.08609866758124,2.12897958463707,2.04205880682119,2.11507226018653,4246107.88437458,0.0,1.0
1986-09-08,17.62,17.87,17.5,17.75,718300,2.04205880682119,2.07103239942648,2.02815148237065,2.05712507497594,6197885.1724167,0.0,1.0
1986-09-09,17.25,17.87,17.0,17.25,794700,1.99917788976535,2.07103239942648,1.97020429716006,1.99917788976535,6857106.14857241,0.0,1.0
1986-09-10,17.12,17.37,17.12,17.37,705700,1.9841116216106,2.01308521421589,1.9841116216106,2.01308521421589,6089165.48263186,0.0,1.0
1986-09-11,16.37,16.87,16.25,16.87,873200,1.89719084379471,1.9551380290053,1.88328351934417,1.9551380290053,7534447.07302559,0.0,1.0
1986-09-12,16.12,16.25,15.38,16.12,2158000,1.86821725118942,1.88328351934417,1.78245541707775,1.86821725118942,18620404.0123559,0.0,1.0
1986-09-15,16.0,16.37,15.88,16.25,478600,1.85430992673888,1.89719084379471,1.84040260228834,1.88328351934417,4129622.50246225,0.0,1.0
1986-09-16,15.75,16.0,15.5,16.0,402400,1.82533633413358,1.85430992673888,1.79636274152829,1.85430992673888,3472127.23566823,0.0,1.0
1986-09-17,15.75,16.12,15.63,16.0,544900,1.82533633413358,1.86821725118942,1.81142900968304,1.85430992673888,4701695.15585392,0.0,1.0
1986-09-18,15.63,16.0,15.5,15.63,363800,1.81142900968304,1.85430992673888,1.79636274152829,1.81142900968304,3139065.32886705,0.0,1.0
1986-09-19,15.88,15.88,15.5,15.75,512400,1.84040260228834,1.84040260228834,1.79636274152829,1.82533633413358,4421267.38458348,0.0,1.0
1986-09-22,15.88,16.0,15.63,15.88,325900,1.84040260228834,1.85430992673888,1.81142900968304,1.84040260228834,2812043.40483169,0.0,1.0
1986-09-23,15.75,15.88,15.63,15.88,580400,1.82533633413358,1.84040260228834,1.81142900968304,1.84040260228834,5008008.5675493,0.0,1.0
1986-09-24,16.12,16.37,15.75,15.88,480900,1.86821725118942,1.89719084379471,1.82533633413358,1.84040260228834,4149468.16012139,0.0,1.0
1986-09-25,15.75,16.37,15.63,16.12,470200,1.82533633413358,1.89719084379471,1.81142900968304,1.86821725118942,4057142.70927237,0.0,1.0
1986-09-26,15.5,15.88,15.5,15.88,879500,1.79636274152829,1.84040260228834,1.79636274152829,1.84040260228834,7588806.91791798,0.0,1.0
1986-09-29,15.63,15.75,15.5,15.75,791600,1.81142900968304,1.82533633413358,1.79636274152829,1.82533633413358,6830357.65346661,0.0,1.0
1986-09-30,15.88,16.12,15.63,15.63,320500,1.84040260228834,1.86821725118942,1.81142900968304,1.81142900968304,2765449.25206676,0.0,1.0
1986-10-01,16.5,16.75,15.88,16.0,525100,1.91225711194947,1.94123070455476,1.84040260228834,1.85430992673888,4530849.92904916,0.0,1.0
1986-10-02,16.25,16.62,16.12,16.62,186000,1.88328351934417,1.92616443640001,1.86821725118942,1.92616443640001,1604909.70634764,0.0,1.0
1986-10-03,16.25,16.5,16.0,16.37,298400,1.88328351934417,1.91225711194947,1.85430992673888,1.89719084379471,2574758.36760288,0.0,1.0
1986-10-06,16.12,16.5,16.12,16.25,356600,1.86821725118942,1.91225711194947,1.86821725118942,1.88328351934417,3076939.79184713,0.0,1.0
1986-10-07,15.88,16.25,15.75,16.12,255000,1.84040260228834,1.88328351934417,1.82533633413358,1.86821725118942,2200279.43612176,0.0,1.0
1986-10-08,16.0,16.25,15.75,15.75,246700,1.85430992673888,1.88328351934417,1.82533633413358,1.82533633413358,2128662.4976127,0.0,1.0
1986-10-09,16.5,16.62,16.12,16.25,324000,1.91225711194947,1.92616443640001,1.86821725118942,1.88328351934417,2795649.16589588,0.0,1.0
1986-10-10,16.25,16.5,16.25,16.5,174000,1.88328351934417,1.91225711194947,1.88328351934417,1.91225711194947,1501367.14464779,0.0,1.0
1986-10-13,16.25,16.37,16.0,16.37,87400,1.88328351934417,1.89719084379471,1.85430992673888,1.89719084379471,754134.991047224,0.0,1.0
1986-10-14,17.12,17.37,16.87,17.0,1059300,1.9841116216106,2.01308521421589,1.9551380290053,1.97020429716006,9140219.63405404,0.0,1.0
1986-10-15,18.37,18.5,17.12,17.5,2191000,2.12897958463707,2.14404585279183,1.9841116216106,2.02815148237065,18905146.0570305,0.0,1.0
1986-10-16,18.12,18.5,17.87,18.5,1112000,2.10000599203178,2.14404585279183,2.07103239942648,2.14404585279183,9594944.05085253,0.0,1.0
1986-10-17,18.0,18.0,17.75,17.87,380700,2.08609866758124,2.08609866758124,2.05712507497594,2.07103239942648,3284887.76992766,0.0,1.0
1986-10-20,17.62,17.75,17.5,17.75,398300,2.04205880682119,2.05712507497594,2.02815148237065,2.05712507497594,3436750.1937541,0.0,1.0
1986-10-21,17.37,17.87,17.12,17.62,461200,2.01308521421589,2.07103239942648,1.9841116216106,2.04205880682119,3979485.78799748,0.0,1.0
1986-10-22,17.5,17.62,17.25,17.25,570200,2.02815148237065,2.04205880682119,1.99917788976535,1.99917788976535,4919997.39010442,0.0,1.0
1986-10-23,18.12,18.5,17.37,17.37,1167100,2.10000599203178,2.14404585279183,2.01308521421589,2.01308521421589,10070376.979991,0.0,1.0
1986-10-24,18.25,18.5,18.12,18.37,827900,2.11507226018653,2.14404585279183,2.10000599203178,2.12897958463707,7143573.90260866,0.0,1.0
1986-10-27,18.62,18.75,18.12,18.25,565400,2.15795317724237,2.17301944539712,2.10000599203178,2.11507226018653,4878580.36542448,0.0,1.0
1986-10-28,18.37,18.62,18.25,18.62,507300,2.12897958463707,2.15795317724237,2.11507226018653,2.15795317724237,4377261.79586106,0.0,1.0
1986-10-29,18.75,18.87,18.37,18.37,482400,2.17301944539712,2.18692676984766,2.12897958463707,2.12897958463707,4162410.98033388,0.0,1.0
1986-10-30,18.87,19.12,18.62,19.0,884500,2.18692676984766,2.21590036245296,2.15795317724237,2.20199303800242,7631949.65195961,0.0,1.0
1986-10-31,18.87,18.87,18.62,18.62,358400,2.18692676984766,2.18692676984766,2.15795317724237,2.15795317724237,3092471.17610212,0.0,1.0
1986-11-03,18.87,18.87,18.5,18.75,367100,2.18692676984766,2.18692676984766,2.14404585279183,2.17301944539712,3167539.53333451,0.0,1.0
1986-11-04,18.62,18.87,18.5,18.62,538200,2.15795317724237,2.18692676984766,2.14404585279183,2.15795317724237,4643883.89223816,0.0,1.0
1986-11-05,18.12,18.75,18.12,18.37,471900,2.10000599203178,2.17301944539712,2.10000599203178,2.12897958463707,4071811.2388465,0.0,1.0
1986-11-06,18.25,18.37,18.0,18.12,392100,2.11507226018653,2.12897958463707,2.08609866758124,2.10000599203178,3383253.20354252,0.0,1.0
1986-11-07,18.62,18.75,18.12,18.25,379500,2.15795317724237,2.17301944539712,2.10000599203178,2.11507226018653,3274533.51375768,0.0,1.0
1986-11-10,18.62,18.62,18.25,18.5,307900,2.15795317724237,2.15795317724237,2.11507226018653,2.14404585279183,2656729.56228192,0.0,1.0
1986-11-11,18.62,18.62,18.37,18.5,252300,2.15795317724237,2.15795317724237,2.12897958463707,2.14404585279183,2176982.35973929,0.0,1.0
1986-11-12,18.5,18.75,18.37,18.5,359800,2.14404585279183,2.17301944539712,2.12897958463707,2.14404585279183,3104551.14163376,0.0,1.0
1986-11-13,18.5,18.62,18.25,18.5,392900,2.14404585279183,2.15795317724237,2.11507226018653,2.14404585279183,3390156.04098917,0.0,1.0
1986-11-14,18.62,18.62,18.25,18.37,340500,2.15795317724237,2.15795317724237,2.11507226018653,2.12897958463707,2938020.18823317,0.0,1.0
1986-11-17,18.12,18.37,18.0,18.12,234500,2.10000599203178,2.12897958463707,2.08609866758124,2.10000599203178,2023394.22655119,0.0,1.0
1986-11-18,18.0,18.37,17.37,18.25,584400,2.08609866758124,2.12897958463707,2.01308521421589,2.11507226018653,5042522.75478257,0.0,1.0
1986-11-19,17.75,17.87,17.37,17.62,387300,2.05712507497594,2.07103239942648,2.01308521421589,2.04205880682119,3341836.17886258,0.0,1.0
1986-11-20,18.0,18.0,17.62,17.75,473200,2.08609866758124,2.08609866758124,2.04205880682119,2.05712507497594,4083028.34969732,0.0,1.0
1986-11-21,17.75,18.12,17.62,18.0,742600,2.05712507497594,2.10000599203178,2.04205880682119,2.08609866758124,6407558.8598589,0.0,1.0
1986-11-24,18.0,18.0,17.75,17.87,322700,2.08609866758124,2.08609866758124,2.05712507497594,2.07103239942648,2784432.05504506,0.0,1.0
1986-11-25,18.37,18.62,17.75,17.87,428700,2.12897958463707,2.15795317724237,2.05712507497594,2.07103239942648,3699058.01672706,0.0,1.0
1986-11-26,18.37,18.5,18.12,18.12,418300,2.12897958463707,2.14404585279183,2.10000599203178,2.10000599203178,3609321.12992053,0.0,1.0
1986-11-28,18.5,18.5,18.25,18.5,283500,2.14404585279183,2.14404585279183,2.11507226018653,2.14404585279183,2446193.0201589,0.0,1.0
1986-12-01,18.75,18.75,18.25,18.62,653000,2.17301944539712,2.17301944539712,2.11507226018653,2.15795317724237,5634441.06583338,0.0,1.0
1986-12-02,19.25,19.37,18.75,18.75,1530400,2.23096663060771,2.24487395505825,2.17301944539712,2.17301944539712,13205128.0354539,0.0,1.0
1986-12-03,19.75,20.12,19.12,19.5,2279100,2.2889138158183,2.33179473287414,2.21590036245296,2.25994022321301,19665321.0308436,0.0,1.0
1986-12-04,20.25,20.62,20.0,20.25,2422200,2.34686100102889,2.38974191808473,2.3178874084236,2.34686100102889,20900066.0791142,0.0,1.0
1986-12-05,20.0,20.37,19.87,20.37,1145000,2.3178874084236,2.36076832547943,2.30282114026884,2.36076832547943,9879686.09552711,0.0,1.0
1986-12-08,20.12,20.5,19.5,20.12,1167100,2.33179473287414,2.37583459363419,2.25994022321301,2.33179473287414,10070376.979991,0.0,1.0
1986-12-09,20.25,20.37,20.0,20.25,1222100,2.34686100102889,2.36076832547943,2.3178874084236,2.34686100102889,10544947.0544486,0.0,1.0
1986-12-10,20.5,20.62,20.25,20.37,1039200,2.37583459363419,2.38974191808473,2.34686100102889,2.36076832547943,8966785.84320679,0.0,1.0
1986-12-11,19.75,20.37,19.75,20.37,826400,2.2889138158183,2.36076832547943,2.2889138158183,2.36076832547943,7130631.08239617,0.0,1.0
1986-12-12,20.0,20.0,19.5,19.75,880800,2.3178874084236,2.3178874084236,2.25994022321301,2.2889138158183,7600024.0287688,0.0,1.0
1986-12-15,20.25,20.37,19.87,19.87,1431300,2.34686100102889,2.36076832547943,2.30282114026884,2.30282114026884,12350039.0467493,0.0,1.0
1986-12-16,20.5,20.5,20.25,20.37,1112000,2.37583459363419,2.37583459363419,2.34686100102889,2.36076832547943,9594944.05085253,0.0,1.0
1986-12-17,20.0,20.5,20.0,20.25,708300,2.3178874084236,2.37583459363419,2.3178874084236,2.34686100102889,6111599.70433349,0.0,1.0
1986-12-18,19.87,20.12,19.62,20.0,492000,2.30282114026884,2.33179473287414,2.27384754766355,2.3178874084236,4245245.02969376,0.0,1.0
1986-12-19,20.0,20.0,19.37,19.75,1255100,2.3178874084236,2.3178874084236,2.24487395505825,2.2889138158183,10829689.0991232,0.0,1.0
1986-12-22,19.87,20.0,19.62,19.75,661900,2.30282114026884,2.3178874084236,2.27384754766355,2.2889138158183,5711235.13242743,0.0,1.0
1986-12-23,19.75,20.0,19.75,19.87,759600,2.2889138158183,2.3178874084236,2.2889138158183,2.30282114026884,6554244.15560036,0.0,1.0
1986-12-24,19.62,19.87,19.62,19.75,206100,2.27384754766355,2.30282114026884,2.27384754766355,2.2889138158183,1778343.49719488,0.0,1.0
1986-12-26,19.62,19.87,19.62,19.75,92300,2.27384754766355,2.30282114026884,2.27384754766355,2.2889138158183,796414.870407993,0.0,1.0
1986-12-29,19.62,19.87,19.5,19.75,455700,2.27384754766355,2.30282114026884,2.25994022321301,2.2889138158183,3932028.78055171,0.0,1.0
1986-12-30,19.75,19.87,19.5,19.75,652000,2.2889138158183,2.30282114026884,2.25994022321301,2.2889138158183,5625812.51902505,0.0,1.0
1986-12-31,19.25,19.75,19.12,19.62,529300,2.23096663060771,2.2889138158183,2.21590036245296,2.27384754766355,4567089.82564411,0.0,1.0
1987-01-02,19.0,20.0,19.0,19.5,329600,2.20199303800242,2.3178874084236,2.20199303800242,2.25994022321301,2843969.02802248,0.0,1.0
1987-01-05,20.37,20.5,20.0,20.0,1222100,2.36076832547943,2.37583459363419,2.3178874084236,2.3178874084236,10544947.0544487,0.0,1.0
1987-01-06,20.87,21.12,20.37,20.5,2213000,2.41871551069002,2.44768910329532,2.36076832547943,2.37583459363419,19094974.0868136,0.0,1.0
1987-01-07,21.0,21.12,20.75,21.0,618700,2.43378177884478,2.44768910329532,2.40480818623948,2.43378177884478,5338481.91030797,0.0,1.0
1987-01-08,21.5,21.5,20.87,21.0,1013300,2.49172896405537,2.49172896405537,2.41871551069002,2.43378177884478,8743306.48087128,0.0,1.0
1987-01-09,22.12,22.37,21.25,21.37,1508400,2.5635834737165,2.59255706632179,2.46275537145007,2.47666269590061,13015300.0056708,0.0,1.0
1987-01-12,21.75,22.12,21.37,22.0,967000,2.52070255666066,2.5635834737165,2.47666269590061,2.54967614926596,8343804.76364605,0.0,1.0
1987-01-13,22.25,22.25,21.5,21.62,1035900,2.57864974187125,2.57864974187125,2.49172896405537,2.50563628850591,8938311.63873934,0.0,1.0
1987-01-14,22.75,23.0,22.12,22.25,1684500,2.63659692708184,2.66557051968714,2.5635834737165,2.57864974187125,14534787.0986161,0.0,1.0
1987-01-15,22.0,22.87,21.87,22.62,1783600,2.54967614926596,2.65050425153238,2.5346098811112,2.62153065892709,15389876.0873207,0.0,1.0
1987-01-16,21.75,22.25,21.0,21.75,1310200,2.52070255666066,2.57864974187125,2.43378177884478,2.52070255666066,11305122.0282617,0.0,1.0
1987-01-19,22.5,22.5,21.5,21.75,785800,2.60762333447655,2.60762333447655,2.49172896405537,2.52070255666066,6780312.08197834,0.0,1.0
1987-01-20,22.25,22.62,22.0,22.5,939600,2.57864974187125,2.62153065892709,2.54967614926596,2.60762333447655,8107382.58109807,0.0,1.0
1987-01-21,22.12,22.37,21.87,22.0,575200,2.5635834737165,2.59255706632179,2.5346098811112,2.54967614926596,4963140.12414602,0.0,1.0
1987-01-22,22.12,22.25,21.87,22.0,727800,2.5635834737165,2.57864974187125,2.5346098811112,2.54967614926596,6279856.36709575,0.0,1.0
1987-01-23,22.37,23.37,22.0,22.12,2609400,2.59255706632179,2.70845143674297,2.54967614926596,2.5635834737165,22515330.0416319,0.0,1.0
1987-01-26,22.25,22.5,21.87,22.0,489000,2.57864974187125,2.60762333447655,2.5346098811112,2.54967614926596,4219359.38926879,0.0,1.0
1987-01-27,22.87,23.0,22.12,22.12,642100,2.65050425153238,2.66557051968714,2.5635834737165,2.5635834737165,5540389.90562268,0.0,1.0
1987-01-28,23.0,23.12,22.5,23.0,678100,2.66557051968714,2.67947784413768,2.60762333447655,2.66557051968714,5851017.59072221,0.0,1.0
1987-01-29,22.87,23.12,22.75,22.87,847100,2.65050425153238,2.67947784413768,2.63659692708184,2.65050425153238,7309242.00132841,0.0,1.0
1987-01-30,22.87,23.0,22.37,22.87,476900,2.65050425153238,2.66557051968714,2.59255706632179,2.65050425153238,4114953.97288811,0.0,1.0
1987-02-02,23.12,23.37,22.87,22.87,546500,2.67947784413768,2.70845143674297,2.65050425153238,2.65050425153238,4715500.83074722,0.0,1.0
1987-02-03,22.87,23.25,22.87,23.12,423000,2.65050425153238,2.69454411229243,2.65050425153238,2.67947784413768,3649875.29991963,0.0,1.0
1987-02-04,23.62,23.62,23.0,23.0,1200100,2.73742502934827,2.73742502934827,2.66557051968714,2.66557051968714,10355119.0246656,0.0,1.0
1987-02-05,23.5,23.87,23.0,23.87,1332200,2.72351770489773,2.76639862195356,2.66557051968714,2.76639862195356,11494950.0580447,0.0,1.0
1987-02-06,24.0,24.0,23.62,23.75,781800,2.78146489010832,2.78146489010832,2.73742502934827,2.75249129750302,6745797.89474506,0.0,1.0
1987-02-09,23.37,23.87,23.37,23.75,576200,2.70845143674297,2.76639862195356,2.70845143674297,2.75249129750302,4971768.67095435,0.0,1.0
1987-02-10,23.25,23.75,23.0,23.25,754200,2.69454411229243,2.75249129750302,2.66557051968714,2.69454411229243,6507650.00283542,0.0,1.0
1987-02-11,24.0,24.37,23.12,23.25,1112000,2.78146489010832,2.82434580716415,2.67947784413768,2.69454411229243,9594944.05085252,0.0,1.0
1987-02-12,24.75,25.12,24.25,24.5,1541400,2.8683856679242,2.91126658498004,2.81043848271361,2.83941207531891,13300042.0503454,0.0,1.0
1987-02-13,25.37,25.37,24.5,24.5,1288200,2.94024017758533,2.94024017758533,2.83941207531891,2.83941207531891,11115293.9984786,0.0,1.0
1987-02-17,26.0,26.0,23.5,25.5,1574400,3.01325363095068,3.01325363095068,2.72351770489773,2.95530644574009,13584784.09502,0.0,1.0
1987-02-18,25.62,26.12,25.0,26.0,1145000,2.96921377019063,3.02716095540122,2.8973592605295,3.01325363095068,9879686.09552711,0.0,1.0
1987-02-19,24.87,25.5,24.75,25.25,952800,2.88229299237474,2.95530644574009,2.8683856679242,2.92633285313479,8221279.3989679,0.0,1.0
1987-02-20,25.37,25.37,24.75,24.87,1017200,2.94024017758533,2.94024017758533,2.8683856679242,2.88229299237474,8776957.81342375,0.0,1.0
1987-02-23,24.75,25.37,23.87,25.25,860300,2.8683856679242,2.94024017758533,2.76639862195356,2.92633285313479,7423138.81919824,0.0,1.0
1987-02-24,24.75,25.0,24.25,24.87,718800,2.8683856679242,2.8973592605295,2.81043848271361,2.88229299237474,6202199.44582087,0.0,1.0
1987-02-25,25.12,25.5,24.62,24.75,724500,2.91126658498004,2.95530644574009,2.85331939976945,2.8683856679242,6251382.16262829,0.0,1.0
1987-02-26,24.87,25.37,24.25,25.0,522500,2.88229299237474,2.94024017758533,2.81043848271361,2.8973592605295,4508415.70734753,0.0,1.0
1987-02-27,24.87,25.25,24.87,24.87,453100,2.88229299237474,2.92633285313479,2.88229299237474,2.88229299237474,3909594.55885008,0.0,1.0
1987-03-02,24.62,25.0,24.25,24.75,722300,2.85331939976945,2.8973592605295,2.81043848271361,2.8683856679242,6232399.35964999,0.0,1.0
1987-03-03,24.5,24.75,24.0,24.37,735800,2.83941207531891,2.8683856679242,2.78146489010832,2.82434580716415,6348884.74156231,0.0,1.0
1987-03-04,24.87,25.12,24.5,24.62,550900,2.88229299237474,2.91126658498004,2.83941207531891,2.85331939976945,4753466.43670384,0.0,1.0
1987-03-05,25.25,25.5,25.0,25.37,551900,2.92633285313479,2.95530644574009,2.8973592605295,2.94024017758533,4762094.98351216,0.0,1.0
1987-03-06,25.0,25.25,24.87,25.0,490900,2.8973592605295,2.92633285313479,2.88229299237474,2.8973592605295,4235753.62820459,0.0,1.0
1987-03-09,24.62,25.0,24.25,25.0,308600,2.85331939976945,2.8973592605295,2.81043848271361,2.8973592605295,2662769.54504774,0.0,1.0
1987-03-10,24.75,25.0,24.12,24.12,766100,2.8683856679242,2.8973592605295,2.79537221455886,2.79537221455886,6610329.70985444,0.0,1.0
1987-03-11,25.0,25.12,24.37,25.0,458500,2.8973592605295,2.91126658498004,2.82434580716415,2.8973592605295,3956188.711615,0.0,1.0
1987-03-12,24.62,25.0,24.37,25.0,427900,2.85331939976945,2.8973592605295,2.82434580716415,2.8973592605295,3692155.17928039,0.0,1.0
1987-03-13,25.37,25.5,24.87,25.0,669300,2.94024017758533,2.95530644574009,2.88229299237474,2.8973592605295,5775086.378809,0.0,1.0
1987-03-16,24.5,25.37,24.5,25.25,417400,2.83941207531891,2.94024017758533,2.83941207531891,2.92633285313479,3601555.43779303,0.0,1.0
1987-03-17,25.0,25.12,24.5,24.62,476700,2.8973592605295,2.91126658498004,2.83941207531891,2.85331939976945,4113228.26352644,0.0,1.0
1987-03-18,25.37,25.37,24.87,25.25,574500,2.94024017758533,2.94024017758533,2.88229299237474,2.92633285313479,4957100.1413802,0.0,1.0
1987-03-19,25.0,25.25,24.75,25.0,597500,2.8973592605295,2.92633285313479,2.8683856679242,2.8973592605295,5155556.71797157,0.0,1.0
1987-03-20,25.37,25.37,24.87,24.87,738100,2.94024017758533,2.94024017758533,2.88229299237474,2.88229299237474,6368730.39922146,0.0,1.0
1987-03-23,26.0,26.0,25.25,25.5,1000100,3.01325363095068,3.01325363095068,2.92633285313479,2.95530644574009,8629409.66300145,0.0,1.0
1987-03-24,25.0,25.5,24.75,25.37,1750600,2.8973592605295,2.95530644574009,2.8683856679242,2.94024017758533,15105134.0426461,0.0,1.0
1987-03-25,24.75,24.87,24.25,24.62,2014900,2.8683856679242,2.88229299237474,2.81043848271361,2.85331939976945,17385658.9640852,0.0,1.0
1987-03-26,24.37,25.12,24.25,24.87,1092800,2.82434580716415,2.91126658498004,2.81043848271361,2.88229299237474,9429275.95213279,0.0,1.0
1987-03-27,23.75,25.75,23.25,24.37,1651500,2.75249129750302,2.98428003834538,2.69454411229243,2.82434580716415,14250045.0539415,0.0,1.0
1987-03-30,23.62,23.75,22.25,22.25,1299200,2.73742502934827,2.75249129750302,2.57864974187125,2.57864974187125,11210208.0133702,0.0,1.0
1987-03-31,24.37,24.5,23.75,24.0,866500,2.82434580716415,2.83941207531891,2.75249129750302,2.78146489010832,7476635.80940983,0.0,1.0
1987-04-01,23.87,24.25,23.62,24.0,603900,2.76639862195356,2.81043848271361,2.73742502934827,2.78146489010832,5210779.41754483,0.0,1.0
1987-04-02,24.62,24.62,24.0,24.12,2093000,2.85331939976945,2.85331939976945,2.78146489010832,2.79537221455886,18059548.4698151,0.0,1.0
1987-04-03,24.87,24.87,24.5,24.62,1453300,2.88229299237474,2.88229299237474,2.83941207531891,2.85331939976945,12539867.0765324,0.0,1.0
1987-04-06,24.37,25.0,24.37,25.0,720800,2.82434580716415,2.8973592605295,2.82434580716415,2.8973592605295,6219456.53943752,0.0,1.0
1987-04-07,24.25,24.75,24.12,24.37,731700,2.81043848271361,2.8683856679242,2.79537221455886,2.82434580716415,6313507.69964821,0.0,1.0
1987-04-08,24.37,24.62,24.25,24.5,1310200,2.82434580716415,2.85331939976945,2.81043848271361,2.83941207531891,11305122.0282617,0.0,1.0
1987-04-09,24.25,24.87,24.12,24.37,774400,2.81043848271361,2.88229299237474,2.79537221455886,2.82434580716415,6681946.6483635,0.0,1.0
1987-04-10,24.25,24.5,24.0,24.0,357000,2.81043848271361,2.83941207531891,2.78146489010832,2.78146489010832,3080391.21057047,0.0,1.0
1987-04-13,23.5,24.37,23.37,24.12,544200,2.72351770489773,2.82434580716415,2.70845143674297,2.79537221455886,4695655.17308808,0.0,1.0
1987-04-14,22.87,23.25,22.12,22.62,1827700,2.65050425153238,2.69454411229243,2.5635834737165,2.62153065892709,15770395.0015676,0.0,1.0
1987-04-15,22.87,23.25,22.75,23.12,1038500,2.65050425153238,2.69454411229243,2.63659692708184,2.67947784413768,8960745.86044098,0.0,1.0
1987-04-16,22.75,23.25,22.75,23.12,737300,2.63659692708184,2.69454411229243,2.63659692708184,2.67947784413768,6361827.5617748,0.0,1.0
1987-04-20,23.0,23.37,22.75,23.25,467800,2.66557051968714,2.70845143674297,2.63659692708184,2.69454411229243,4036434.19693238,0.0,1.0
1987-04-21,25.0,25.62,22.5,22.87,1640500,2.8973592605295,2.96921377019063,2.60762333447655,2.65050425153238,14155131.03905,0.0,1.0
1987-04-22,24.25,25.0,24.12,24.87,857700,2.81043848271361,2.8973592605295,2.79537221455886,2.88229299237474,7400704.59749661,0.0,1.0
1987-04-23,24.62,24.75,23.75,24.5,674000,2.85331939976945,2.8683856679242,2.75249129750302,2.83941207531891,5815640.5488081,0.0,1.0
1987-04-24,24.75,24.87,24.12,24.25,646200,2.8683856679242,2.88229299237474,2.79537221455886,2.81043848271361,5575766.94753679,0.0,1.0
1987-04-27,24.25,25.87,23.5,24.5,604500,2.81043848271361,2.99818736279592,2.72351770489773,2.83941207531891,5215956.54562982,0.0,1.0
1987-04-28,24.37,24.75,24.0,24.0,620800,2.82434580716415,2.8683856679242,2.78146489010832,2.78146489010832,5356601.85860545,0.0,1.0
1987-04-29,24.87,25.25,24.37,24.5,1112000,2.88229299237474,2.92633285313479,2.82434580716415,2.83941207531891,9594944.05085255,0.0,1.0
1987-04-30,25.37,25.5,24.62,24.87,916800,2.94024017758533,2.95530644574009,2.85331939976945,2.88229299237474,7910651.71386836,0.0,1.0
1987-05-01,25.0,25.5,24.87,25.12,403400,2.8973592605295,2.95530644574009,2.88229299237474,2.91126658498004,3480755.78247654,0.0,1.0
1987-05-04,24.62,25.0,24.12,24.87,346100,2.85331939976945,2.8973592605295,2.79537221455886,2.88229299237474,2986340.05035977,0.0,1.0
1987-05-05,25.37,25.37,24.62,24.87,599200,2.94024017758533,2.94024017758533,2.85331939976945,2.88229299237474,5170225.24754572,0.0,1.0
1987-05-06,25.12,25.5,25.0,25.37,634600,2.91126658498004,2.95530644574009,2.8973592605295,2.94024017758533,5475675.80456027,0.0,1.0
1987-05-07,24.5,25.12,23.0,24.5,767400,2.83941207531891,2.91126658498004,2.66557051968714,2.83941207531891,6621546.82070524,0.0,1.0
1987-05-08,24.87,24.87,24.0,24.5,544900,2.88229299237474,2.88229299237474,2.78146489010832,2.83941207531891,4701695.15585392,0.0,1.0
1987-05-11,23.5,25.25,22.87,25.0,2796600,2.72351770489773,2.92633285313479,2.65050425153238,2.8973592605295,24130594.0041494,0.0,1.0
1987-05-12,24.12,24.25,23.75,23.87,725500,2.79537221455886,2.81043848271361,2.75249129750302,2.76639862195356,6260010.70943661,0.0,1.0
1987-05-13,23.25,24.12,22.87,24.12,1123000,2.69454411229243,2.79537221455886,2.65050425153238,2.79537221455886,9689858.06574407,0.0,1.0
1987-05-14,23.25,23.5,23.0,23.37,855200,2.69454411229243,2.72351770489773,2.66557051968714,2.70845143674297,7379133.2304758,0.0,1.0
1987-05-15,23.12,23.37,22.5,23.12,824600,2.67947784413768,2.70845143674297,2.60762333447655,2.67947784413768,7115099.69814119,0.0,1.0
1987-05-18,22.87,23.12,22.5,23.0,958100,2.65050425153238,2.67947784413768,2.60762333447655,2.66557051968714,8267010.697052,0.0,1.0
1987-05-19,21.87,23.25,21.62,23.12,1086500,2.5346098811112,2.69454411229243,2.50563628850591,2.67947784413768,9374916.10724037,0.0,1.0
1987-05-20,22.0,22.37,21.0,21.37,1080300,2.54967614926596,2.59255706632179,2.43378177884478,2.47666269590061,9321419.11702876,0.0,1.0
1987-05-21,22.37,22.75,22.25,22.5,495300,2.59255706632179,2.63659692708184,2.57864974187125,2.60762333447655,4273719.23416121,0.0,1.0
1987-05-22,22.37,22.75,22.25,22.37,361200,2.59255706632179,2.63659692708184,2.57864974187125,2.59255706632179,3116631.10716541,0.0,1.0
1987-05-26,23.0,23.0,22.5,22.62,436600,2.66557051968714,2.66557051968714,2.60762333447655,2.62153065892709,3767223.53651278,0.0,1.0
1987-05-27,22.62,23.12,22.25,23.0,1178100,2.62153065892709,2.67947784413768,2.57864974187125,2.66557051968714,10165290.9948825,0.0,1.0
1987-05-28,22.62,22.75,22.37,22.75,340000,2.62153065892709,2.63659692708184,2.59255706632179,2.63659692708184,2933705.91482901,0.0,1.0
1987-05-29,22.87,23.25,22.75,22.87,585500,2.65050425153238,2.69454411229243,2.63659692708184,2.65050425153238,5052014.15627173,0.0,1.0
1987-06-01,22.87,23.12,22.75,23.0,533600,2.65050425153238,2.67947784413768,2.63659692708184,2.66557051968714,4604192.57691989,0.0,1.0
1987-06-02,22.37,23.0,22.25,22.87,552300,2.59255706632179,2.66557051968714,2.57864974187125,2.65050425153238,4765546.40223549,0.0,1.0
1987-06-03,22.75,22.87,22.37,22.5,690700,2.63659692708184,2.65050425153238,2.59255706632179,2.60762333447655,5959737.28050706,0.0,1.0
1987-06-04,22.87,23.12,22.62,22.75,634600,2.65050425153238,2.67947784413768,2.62153065892709,2.63659692708184,5475675.80456028,0.0,1.0
1987-06-05,22.75,23.0,22.75,22.87,532500,2.63659692708184,2.66557051968714,2.63659692708184,2.65050425153238,4594701.17543074,0.0,1.0
1987-06-08,23.37,23.5,22.37,22.75,618500,2.70845143674297,2.72351770489773,2.59255706632179,2.63659692708184,5336756.20094632,0.0,1.0
1987-06-09,23.25,23.5,23.0,23.25,381200,2.69454411229243,2.72351770489773,2.66557051968714,2.69454411229243,3289202.04333182,0.0,1.0
1987-06-10,23.25,23.5,23.0,23.25,529200,2.69454411229243,2.72351770489773,2.66557051968714,2.69454411229243,4566226.97096328,0.0,1.0
1987-06-11,22.87,23.5,22.87,23.12,567200,2.65050425153238,2.72351770489773,2.65050425153238,2.67947784413768,4894111.74967947,0.0,1.0
1987-06-12,23.12,23.25,22.87,23.12,511300,2.67947784413768,2.69454411229243,2.65050425153238,2.67947784413768,4411775.98309433,0.0,1.0
1987-06-15,23.25,23.75,23.0,23.12,527500,2.69454411229243,2.75249129750302,2.66557051968714,2.67947784413768,4551558.44138913,0.0,1.0
1987-06-16,23.25,23.25,22.62,23.12,675000,2.69454411229243,2.69454411229243,2.62153065892709,2.67947784413768,5824269.09561643,0.0,1.0
1987-06-17,23.0,23.25,22.87,23.25,461100,2.66557051968714,2.69454411229243,2.65050425153238,2.69454411229243,3978622.93331664,0.0,1.0
1987-06-18,23.37,23.37,22.75,22.87,414200,2.70845143674297,2.70845143674297,2.63659692708184,2.65050425153238,3573944.08800641,0.0,1.0
1987-06-19,23.37,23.5,23.0,23.37,987600,2.70845143674297,2.72351770489773,2.66557051968714,2.70845143674297,8521552.82789746,0.0,1.0
1987-06-22,24.12,24.12,23.25,23.5,1036900,2.79537221455886,2.79537221455886,2.69454411229243,2.72351770489773,8946940.18554765,0.0,1.0
1987-06-23,24.0,24.5,24.0,24.12,1028500,2.78146489010832,2.83941207531891,2.78146489010832,2.79537221455886,8874460.39235775,0.0,1.0
1987-06-24,24.62,25.12,24.25,24.25,1728600,2.85331939976945,2.91126658498004,2.81043848271361,2.81043848271361,14915306.012863,0.0,1.0
1987-06-25,24.12,24.87,22.0,24.75,1200100,2.79537221455886,2.88229299237474,2.54967614926596,2.8683856679242,10355119.0246656,0.0,1.0
1987-06-26,24.37,24.62,23.87,24.12,839200,2.82434580716415,2.85331939976945,2.76639862195356,2.79537221455886,7241076.48154268,0.0,1.0
1987-06-29,24.62,24.75,24.37,24.37,464500,2.85331939976945,2.8683856679242,2.82434580716415,2.82434580716415,4007959.99246493,0.0,1.0
1987-06-30,24.37,24.62,24.0,24.62,944100,2.82434580716415,2.85331939976945,2.78146489010832,2.85331939976945,8146211.04173551,0.0,1.0
1987-07-01,24.12,24.37,24.0,24.12,800100,2.79537221455886,2.82434580716415,2.78146489010832,2.79537221455886,6903700.30133733,0.0,1.0
1987-07-02,24.25,24.37,24.0,24.12,440300,2.81043848271361,2.82434580716415,2.78146489010832,2.79537221455886,3799149.15970357,0.0,1.0
1987-07-06,24.5,24.5,24.12,24.25,609800,2.83941207531891,2.83941207531891,2.79537221455886,2.81043848271361,5261687.84371391,0.0,1.0
1987-07-07,24.75,24.87,24.37,24.5,451900,2.8683856679242,2.88229299237474,2.82434580716415,2.83941207531891,3899240.30268009,0.0,1.0
1987-07-08,24.37,24.75,24.25,24.62,454400,2.82434580716415,2.8683856679242,2.81043848271361,2.85331939976945,3920811.6697009,0.0,1.0
1987-07-09,24.75,24.75,24.37,24.5,514800,2.8683856679242,2.8683856679242,2.82434580716415,2.83941207531891,4441975.89692346,0.0,1.0
1987-07-10,24.62,25.0,24.5,24.87,611400,2.85331939976945,2.8973592605295,2.83941207531891,2.88229299237474,5275493.51860723,0.0,1.0
1987-07-13,24.37,24.62,24.25,24.5,555900,2.82434580716415,2.85331939976945,2.81043848271361,2.83941207531891,4796609.17074544,0.0,1.0
1987-07-14,25.0,25.0,24.25,24.37,690100,2.8973592605295,2.8973592605295,2.81043848271361,2.82434580716415,5954560.15242206,0.0,1.0
1987-07-15,24.87,24.87,24.5,24.75,880200,2.88229299237474,2.88229299237474,2.83941207531891,2.8683856679242,7594846.90068382,0.0,1.0
1987-07-16,25.12,25.12,24.62,24.75,714000,2.91126658498004,2.91126658498004,2.85331939976945,2.8683856679242,6160782.42114093,0.0,1.0
1987-07-17,24.75,25.12,24.5,25.0,1031700,2.8683856679242,2.91126658498004,2.83941207531891,2.8973592605295,8902071.7421444,0.0,1.0
1987-07-20,24.62,24.62,24.12,24.62,633700,2.85331939976945,2.85331939976945,2.79537221455886,2.85331939976945,5467910.11243278,0.0,1.0
1987-07-21,24.12,24.37,24.12,24.25,746100,2.79537221455886,2.82434580716415,2.79537221455886,2.81043848271361,6437758.77368802,0.0,1.0
1987-07-22,24.12,24.25,24.0,24.12,1200100,2.79537221455886,2.81043848271361,2.78146489010832,2.79537221455886,10355119.0246656,0.0,1.0
1987-07-23,24.12,24.25,23.87,24.12,1167100,2.79537221455886,2.81043848271361,2.76639862195356,2.79537221455886,10070376.979991,0.0,1.0
1987-07-24,24.5,24.62,24.12,24.25,956800,2.83941207531891,2.85331939976945,2.79537221455886,2.81043848271361,8255793.58620117,0.0,1.0
1987-07-27,24.62,24.62,24.5,24.62,433000,2.85331939976945,2.85331939976945,2.83941207531891,2.85331939976945,3736160.76800283,0.0,1.0
1987-07-28,24.37,24.62,24.37,24.62,638200,2.82434580716415,2.85331939976945,2.82434580716415,2.85331939976945,5506738.57307023,0.0,1.0
1987-07-29,24.5,24.5,24.37,24.5,878600,2.83941207531891,2.83941207531891,2.82434580716415,2.83941207531891,7581041.2257905,0.0,1.0
1987-07-30,26.25,26.62,24.5,24.5,5329000,3.04222722355597,3.08510814061181,2.83941207531891,2.83941207531891,45981525.9415406,0.0,1.0
1987-07-31,27.0,27.5,26.0,26.25,3391200,3.12914800137186,3.18709518658245,3.01325363095068,3.04222722355597,29261127.9363769,0.0,1.0
1987-08-03,26.62,27.75,26.37,26.62,1585500,3.08510814061181,3.21606877918774,3.05613454800651,3.08510814061181,13680560.9645923,0.0,1.0
1987-08-04,26.5,26.75,26.25,26.5,1419200,3.07120081616127,3.10017440876656,3.04222722355597,3.07120081616127,12245633.6303686,0.0,1.0
1987-08-05,27.0,27.0,26.62,26.62,1058900,3.12914800137186,3.12914800137186,3.08510814061181,3.08510814061181,9136768.2153307,0.0,1.0
1987-08-06,27.25,27.25,26.75,27.0,1134000,3.15812159397715,3.15812159397715,3.10017440876656,3.12914800137186,9784772.08063559,0.0,1.0
1987-08-07,27.5,27.5,27.0,27.25,1005900,3.18709518658245,3.18709518658245,3.12914800137186,3.15812159397715,8679455.23448971,0.0,1.0
1987-08-10,27.37,27.5,27.0,27.5,682800,3.17202891842769,3.18709518658245,3.12914800137186,3.18709518658245,5891571.76072133,0.0,1.0
1987-08-11,26.87,27.62,26.62,27.37,1310200,3.1140817332171,3.20100251103299,3.08510814061181,3.17202891842769,11305122.0282617,0.0,1.0
1987-08-12,26.75,27.12,26.62,27.0,802400,3.10017440876656,3.1430553258224,3.08510814061181,3.12914800137186,6923545.95899647,0.0,1.0
1987-08-13,26.75,27.0,26.25,26.87,1070500,3.10017440876656,3.12914800137186,3.04222722355597,3.1140817332171,9236859.35830723,0.0,1.0
1987-08-14,26.87,27.12,26.62,26.75,726500,3.1140817332171,3.1430553258224,3.08510814061181,3.10017440876656,6268639.25624494,0.0,1.0
1987-08-17,27.25,27.37,26.62,26.62,1167100,3.15812159397715,3.17202891842769,3.08510814061181,3.08510814061181,10070376.979991,0.0,1.0
1987-08-18,26.87,27.25,25.75,27.12,986800,3.1140817332171,3.15812159397715,2.98428003834538,3.1430553258224,8514649.9904508,0.0,1.0
1987-08-19,26.75,26.87,26.37,26.75,833500,3.10017440876656,3.1140817332171,3.05613454800651,3.10017440876656,7191893.76473525,0.0,1.0
1987-08-20,26.75,27.12,26.12,27.0,573200,3.10017440876656,3.1430553258224,3.02716095540122,3.12914800137186,4945883.03052939,0.0,1.0
1987-08-21,26.5,26.75,26.5,26.75,804800,3.07120081616127,3.10017440876656,3.07120081616127,3.10017440876656,6944254.47133643,0.0,1.0
1987-08-24,26.75,26.87,26.37,26.75,399100,3.10017440876656,3.1140817332171,3.05613454800651,3.10017440876656,3443653.03120076,0.0,1.0
1987-08-25,26.87,27.12,26.75,27.0,501100,3.1140817332171,3.1430553258224,3.10017440876656,3.12914800137186,4323764.80564947,0.0,1.0
1987-08-26,26.62,27.12,26.62,27.0,323500,3.08510814061181,3.1430553258224,3.08510814061181,3.12914800137186,2791334.89249172,0.0,1.0
1987-08-27,26.62,27.0,26.25,26.5,685200,3.08510814061181,3.12914800137186,3.04222722355597,3.07120081616127,5912280.27306129,0.0,1.0
1987-08-28,26.37,26.87,26.25,26.62,405700,3.05613454800651,3.1140817332171,3.04222722355597,3.08510814061181,3500601.44013568,0.0,1.0
1987-08-31,27.25,27.25,26.25,26.62,527100,3.15812159397715,3.15812159397715,3.04222722355597,3.08510814061181,4548107.0226658,0.0,1.0
1987-09-01,27.0,27.87,26.87,27.25,1145000,3.12914800137186,3.22997610363828,3.1140817332171,3.15812159397715,9879686.09552711,0.0,1.0
1987-09-02,26.87,27.25,26.37,27.0,725100,3.1140817332171,3.15812159397715,3.05613454800651,3.12914800137186,6256559.29071329,0.0,1.0
1987-09-03,26.5,27.25,26.5,27.25,421300,3.07120081616127,3.15812159397715,3.07120081616127,3.15812159397715,3635206.77034548,0.0,1.0
1987-09-04,26.37,27.25,26.25,27.25,464100,3.05613454800651,3.15812159397715,3.04222722355597,3.15812159397715,4004508.57374161,0.0,1.0
1987-09-08,26.25,26.25,25.5,26.25,896600,3.04222722355597,3.04222722355597,2.95530644574009,3.04222722355597,7736355.06834028,0.0,1.0
1987-09-09,26.25,26.62,26.0,26.12,785200,3.04222722355597,3.08510814061181,3.01325363095068,3.02716095540122,6775134.95389336,0.0,1.0
1987-09-10,26.62,26.75,26.37,26.5,748700,3.08510814061181,3.10017440876656,3.05613454800651,3.07120081616127,6460192.99538965,0.0,1.0
1987-09-11,27.62,27.75,26.37,26.37,878300,3.20100251103299,3.21606877918774,3.05613454800651,3.05613454800651,7578452.661748,0.0,1.0
1987-09-14,28.12,28.5,27.75,27.87,1486400,3.25894969624358,3.30298955700363,3.21606877918774,3.22997610363828,12825471.9758878,0.0,1.0
1987-09-15,28.5,28.75,27.87,28.0,1222100,3.30298955700363,3.33196314960892,3.22997610363828,3.24504237179304,10544947.0544486,0.0,1.0
1987-09-16,28.25,28.75,28.0,28.5,1519400,3.27401596439833,3.33196314960892,3.24504237179304,3.30298955700363,13110214.0205624,0.0,1.0
1987-09-17,27.87,28.5,27.62,28.5,888400,3.22997610363828,3.30298955700363,3.20100251103299,3.30298955700363,7665600.98451205,0.0,1.0
1987-09-18,27.87,27.87,27.5,27.75,861400,3.22997610363828,3.22997610363828,3.18709518658245,3.21606877918774,7432630.22068739,0.0,1.0
1987-09-21,27.25,28.12,27.12,28.0,830000,3.15812159397715,3.25894969624358,3.1430553258224,3.24504237179304,7161693.85090612,0.0,1.0
1987-09-22,27.5,27.5,26.62,27.0,1022400,3.18709518658245,3.18709518658245,3.08510814061181,3.12914800137186,8821826.256827,0.0,1.0
1987-09-23,27.25,27.5,26.62,27.5,971800,3.15812159397715,3.18709518658245,3.08510814061181,3.18709518658245,8385221.78832599,0.0,1.0
1987-09-24,28.37,28.5,27.12,27.12,1112000,3.28792328884887,3.30298955700363,3.1430553258224,3.1430553258224,9594944.05085255,0.0,1.0
1987-09-25,28.12,28.5,27.75,28.25,966900,3.25894969624358,3.30298955700363,3.21606877918774,3.27401596439833,8342941.90896521,0.0,1.0
1987-09-28,28.62,28.87,28.12,28.25,1145000,3.31689688145417,3.34587047405946,3.25894969624358,3.27401596439833,9879686.09552711,0.0,1.0
1987-09-29,28.62,29.0,28.37,28.62,1475300,3.31689688145417,3.36093674221422,3.28792328884887,3.31689688145417,12729695.1063154,0.0,1.0
1987-09-30,28.5,28.75,28.25,28.62,1222100,3.30298955700363,3.33196314960892,3.27401596439833,3.31689688145417,10544947.0544486,0.0,1.0
1987-10-01,28.75,28.75,28.25,28.5,1794600,3.33196314960892,3.33196314960892,3.27401596439833,3.30298955700363,15484790.1022122,0.0,1.0
1987-10-02,29.0,29.12,28.75,28.75,985600,3.36093674221422,3.37484406666476,3.33196314960892,3.33196314960892,8504295.7342808,0.0,1.0
1987-10-05,29.12,29.25,28.87,28.87,875200,3.37484406666476,3.38991033481951,3.34587047405946,3.34587047405946,7551704.16664221,0.0,1.0
1987-10-06,28.12,29.0,26.75,29.0,973400,3.25894969624358,3.36093674221422,3.10017440876656,3.36093674221422,8399027.46321929,0.0,1.0
1987-10-07,27.75,28.12,27.37,28.0,974300,3.21606877918774,3.25894969624358,3.17202891842769,3.24504237179304,8406793.15534679,0.0,1.0
1987-10-08,27.5,28.0,27.25,27.75,668000,3.18709518658245,3.24504237179304,3.15812159397715,3.21606877918774,5763869.26795817,0.0,1.0
1987-10-09,27.12,27.5,26.75,27.5,482500,3.1430553258224,3.18709518658245,3.10017440876656,3.18709518658245,4163273.8350147,0.0,1.0
1987-10-12,27.12,27.12,25.75,26.62,807500,3.1430553258224,3.1430553258224,2.98428003834538,3.08510814061181,6967551.5477189,0.0,1.0
1987-10-13,27.0,27.5,26.75,27.5,472400,3.12914800137186,3.18709518658245,3.10017440876656,3.18709518658245,4076125.51225066,0.0,1.0
1987-10-14,26.25,26.75,26.12,26.5,733600,3.04222722355597,3.10017440876656,3.02716095540122,3.07120081616127,6329901.93858401,0.0,1.0
1987-10-15,25.0,26.12,24.75,25.62,1673500,2.8973592605295,3.02716095540122,2.8683856679242,2.96921377019063,14439873.0837246,0.0,1.0
1987-10-16,24.0,25.5,23.5,25.25,2091900,2.78146489010832,2.95530644574009,2.72351770489773,2.92633285313479,18050057.0683259,0.0,1.0
1987-10-19,18.37,23.5,18.0,19.0,2865000,2.12897958463707,2.72351770489773,2.08609866758124,2.20199303800242,24720786.6058386,0.0,1.0
1987-10-20,20.0,22.75,15.5,20.0,3228200,2.3178874084236,2.63659692708184,1.79636274152829,2.3178874084236,27854674.8066206,0.0,1.0
1987-10-21,22.75,23.12,21.25,23.0,2783600,2.63659692708184,2.67947784413768,2.46275537145007,2.66557051968714,24018422.8956413,0.0,1.0
1987-10-22,21.75,22.75,20.25,20.5,2023100,2.52070255666066,2.63659692708184,2.34686100102889,2.37583459363419,17456413.0479135,0.0,1.0
1987-10-23,21.12,21.75,20.62,20.75,708100,2.44768910329532,2.52070255666066,2.38974191808473,2.40480818623948,6109873.99497183,0.0,1.0
1987-10-26,19.37,20.0,19.12,20.0,1008900,2.24487395505825,2.3178874084236,2.21590036245296,2.3178874084236,8705340.8749147,0.0,1.0
1987-10-27,19.87,21.25,19.75,21.25,1453300,2.30282114026884,2.46275537145007,2.2889138158183,2.46275537145007,12539867.0765324,0.0,1.0
1987-10-28,20.5,20.75,19.0,19.37,1277200,2.37583459363419,2.40480818623948,2.20199303800242,2.24487395505825,11020379.9835871,0.0,1.0
1987-10-29,23.12,23.25,21.25,21.5,1519400,2.67947784413768,2.69454411229243,2.46275537145007,2.49172896405537,13110214.0205624,0.0,1.0
1987-10-30,23.87,25.87,22.75,24.75,1332200,2.76639862195356,2.99818736279592,2.63659692708184,2.8683856679242,11494950.0580448,0.0,1.0
1987-11-02,23.37,23.75,22.75,23.0,841000,2.70845143674297,2.75249129750302,2.63659692708184,2.66557051968714,7256607.86579766,0.0,1.0
1987-11-03,22.5,23.25,22.0,23.0,998200,2.60762333447655,2.69454411229243,2.54967614926596,2.66557051968714,8613015.42406564,0.0,1.0
1987-11-04,21.87,22.37,21.5,22.0,1022000,2.5346098811112,2.59255706632179,2.49172896405537,2.54967614926596,8818374.83810369,0.0,1.0
1987-11-05,23.12,23.25,21.75,21.87,942100,2.67947784413768,2.69454411229243,2.52070255666066,2.5346098811112,8128953.94811886,0.0,1.0
1987-11-06,22.87,23.75,22.25,23.0,722900,2.65050425153238,2.75249129750302,2.57864974187125,2.66557051968714,6237576.48773499,0.0,1.0
1987-11-09,21.75,22.5,21.12,21.5,683900,2.52070255666066,2.60762333447655,2.44768910329532,2.49172896405537,5901063.16221048,0.0,1.0
1987-11-10,21.75,22.62,21.12,21.37,599900,2.52070255666066,2.62153065892709,2.44768910329532,2.47666269590061,5176265.23031155,0.0,1.0
1987-11-11,22.75,23.5,22.5,22.62,660200,2.63659692708184,2.72351770489773,2.60762333447655,2.62153065892709,5696566.60285328,0.0,1.0
1987-11-12,23.37,23.75,23.0,23.5,1189100,2.70845143674297,2.75249129750302,2.66557051968714,2.72351770489773,10260205.0097741,0.0,1.0
1987-11-13,22.5,23.5,22.5,23.25,593300,2.60762333447655,2.72351770489773,2.60762333447655,2.69454411229243,5119316.82137662,0.0,1.0
1987-11-16,22.75,23.0,22.12,22.75,489300,2.63659692708184,2.66557051968714,2.5635834737165,2.63659692708184,4221947.95331129,0.0,1.0
1987-11-17,22.37,22.87,22.25,22.37,642100,2.59255706632179,2.65050425153238,2.57864974187125,2.59255706632179,5540389.90562268,0.0,1.0
1987-11-18,23.25,23.25,22.12,22.37,522100,2.69454411229243,2.69454411229243,2.5635834737165,2.59255706632179,4504964.2886242,0.0,1.0
1987-11-19,22.62,23.62,22.5,23.12,868100,2.62153065892709,2.73742502934827,2.60762333447655,2.67947784413768,7490441.48430313,0.0,1.0
1987-11-20,22.87,22.87,21.5,21.5,852000,2.65050425153238,2.65050425153238,2.49172896405537,2.49172896405537,7351521.88068918,0.0,1.0
1987-11-23,23.12,23.12,22.37,22.37,424500,2.67947784413768,2.67947784413768,2.59255706632179,2.59255706632179,3662818.1201321,0.0,1.0
1987-11-24,23.37,23.62,23.0,23.12,753800,2.70845143674297,2.73742502934827,2.66557051968714,2.67947784413768,6504198.5841121,0.0,1.0
1987-11-25,23.0,23.25,22.75,23.25,341500,2.66557051968714,2.69454411229243,2.63659692708184,2.69454411229243,2946648.73504149,0.0,1.0
1987-11-27,22.75,23.0,22.5,22.62,216600,2.63659692708184,2.66557051968714,2.60762333447655,2.62153065892709,1868943.23868225,0.0,1.0
1987-11-30,21.37,21.62,20.5,21.0,1101000,2.47666269590061,2.50563628850591,2.37583459363419,2.43378177884478,9500030.03596102,0.0,1.0
1987-12-01,21.0,21.75,20.87,21.37,419700,2.43378177884478,2.52070255666066,2.41871551069002,2.47666269590061,3621401.09545216,0.0,1.0
1987-12-02,22.0,22.37,20.87,21.12,719000,2.54967614926596,2.59255706632179,2.41871551069002,2.44768910329532,6203925.15518252,0.0,1.0
1987-12-03,21.37,22.37,21.12,22.12,636000,2.47666269590061,2.59255706632179,2.44768910329532,2.5635834737165,5487755.77009193,0.0,1.0
1987-12-04,21.87,21.87,20.87,21.0,581400,2.5346098811112,2.5346098811112,2.41871551069002,2.43378177884478,5016637.11435762,0.0,1.0
1987-12-07,22.5,22.62,21.62,21.62,545300,2.60762333447655,2.62153065892709,2.50563628850591,2.50563628850591,4705146.57457723,0.0,1.0
1987-12-08,22.87,22.87,22.0,22.37,520400,2.66325263227871,2.66325263227871,2.56193956756151,2.60502673301595,4468801.74105635,0.11,1.0
1987-12-09,22.75,23.12,22.5,22.75,691500,2.64927841645565,2.69236558191009,2.62016546682427,2.64927841645565,5938079.17744132,0.0,1.0
1987-12-10,21.75,22.25,21.75,21.87,1056100,2.53282661793013,2.59105251719289,2.53282661793013,2.54680083375319,9068988.31423827,0.0,1.0
1987-12-11,21.25,21.75,21.0,21.5,570300,2.47460071866737,2.53282661793013,2.44548776903599,2.50371366829875,4897305.21315224,0.0,1.0
1987-12-14,21.62,21.87,21.0,21.0,587500,2.51768788412181,2.54680083375319,2.44548776903599,2.44548776903599,5045005.80874443,0.0,1.0
1987-12-15,22.25,22.75,21.87,22.0,857100,2.59105251719289,2.64927841645565,2.54680083375319,2.56193956756151,7360126.77221251,0.0,1.0
1987-12-16,23.37,23.37,22.25,22.37,607200,2.72147853154147,2.72147853154147,2.59105251719289,2.60502673301595,5214174.51416106,0.0,1.0
1987-12-17,22.37,23.5,22.0,23.25,607400,2.60502673301595,2.73661726534979,2.56193956756151,2.70750431571841,5215891.96294701,0.0,1.0
1987-12-18,22.75,22.75,21.75,22.5,1222100,2.64927841645565,2.64927841645565,2.53282661793013,2.62016546682427,10494470.8065814,0.0,1.0
1987-12-21,22.5,23.25,22.12,22.87,633200,2.62016546682427,2.70750431571841,2.57591378338457,2.66325263227871,5437442.85633527,0.0,1.0
1987-12-22,22.62,22.87,22.12,22.25,555500,2.63413968264733,2.66325263227871,2.57591378338457,2.59105251719289,4770214.00299155,0.0,1.0
1987-12-23,23.12,23.25,22.62,22.87,779900,2.69236558191009,2.70750431571841,2.63413968264733,2.66325263227871,6697191.54083368,0.0,1.0
1987-12-24,22.62,23.25,22.62,23.12,228700,2.63413968264733,2.70750431571841,2.63413968264733,2.69236558191009,1963902.68674017,0.0,1.0
1987-12-28,21.75,22.25,21.62,22.0,535500,2.53282661793013,2.59105251719289,2.51768788412181,2.56193956756151,4598469.12439598,0.0,1.0
1987-12-29,21.87,22.0,21.5,21.75,267600,2.54680083375319,2.56193956756151,2.50371366829875,2.53282661793013,2297946.47560853,0.0,1.0
1987-12-30,22.87,23.0,22.25,22.37,452500,2.66325263227871,2.67839136608703,2.59105251719289,2.60502673301595,3885727.87822444,0.0,1.0
1987-12-31,22.75,23.12,22.37,22.62,446500,2.64927841645565,2.69236558191009,2.60502673301595,2.63413968264733,3834204.41464577,0.0,1.0
1988-01-04,23.37,23.87,22.75,22.75,932800,2.72147853154147,2.77970443080424,2.64927841645565,2.64927841645565,8010181.1376967,0.0,1.0
1988-01-05,24.0,25.12,23.87,24.0,1936900,2.79484316461255,2.92526917896114,2.77970443080424,2.79484316461255,16632632.7675866,0.0,1.0
1988-01-06,24.75,25.0,24.5,24.75,2270100,2.8821820135067,2.91129496313808,2.85306906387532,2.8821820135067,19493902.4449885,0.0,1.0
1988-01-07,24.5,24.75,24.37,24.62,860200,2.85306906387532,2.8821820135067,2.837930330067,2.86704327969838,7386747.22839481,0.0,1.0
1988-01-08,22.62,24.5,22.37,24.25,852500,2.63413968264733,2.85306906387532,2.60502673301595,2.82395611424394,7320625.45013554,0.0,1.0
1988-01-11,22.62,23.25,21.75,22.62,1244100,2.63413968264733,2.70750431571841,2.53282661793013,2.63413968264733,10683390.1730365,0.0,1.0
1988-01-12,22.25,22.5,21.62,22.5,692000,2.59105251719289,2.62016546682427,2.51768788412181,2.62016546682427,5942372.7994062,0.0,1.0
1988-01-13,22.75,23.12,21.5,22.0,670300,2.64927841645565,2.69236558191009,2.50371366829875,2.56193956756151,5756029.60613003,0.0,1.0
1988-01-14,23.12,23.25,23.0,23.0,821200,2.69236558191009,2.70750431571841,2.67839136608703,2.67839136608703,7051844.7151335,0.0,1.0
1988-01-15,24.0,24.37,21.62,23.75,1453300,2.79484316461255,2.837930330067,2.51768788412181,2.76573021498117,12479841.603146,0.0,1.0
1988-01-18,23.12,23.87,23.12,23.87,542400,2.69236558191009,2.77970443080424,2.69236558191009,2.77970443080424,4657721.10751146,0.0,1.0
1988-01-19,22.75,23.37,22.75,23.0,556500,2.64927841645565,2.72147853154147,2.64927841645565,2.67839136608703,4778801.24692132,0.0,1.0
1988-01-20,22.12,22.87,22.0,22.62,1091700,2.57591378338457,2.66325263227871,2.56193956756151,2.63413968264733,9374694.19813838,0.0,1.0
1988-01-21,24.0,24.0,22.25,22.37,1255100,2.79484316461255,2.79484316461255,2.59105251719289,2.60502673301595,10777849.8562641,0.0,1.0
1988-01-22,23.5,24.25,23.25,24.25,1088300,2.73661726534979,2.82395611424394,2.70750431571841,2.82395611424394,9345497.56877714,0.0,1.0
1988-01-25,23.37,24.12,23.25,23.87,1030500,2.72147853154147,2.80881738043562,2.70750431571841,2.77970443080424,8849154.86963599,0.0,1.0
1988-01-26,23.37,24.0,23.0,23.5,289300,2.72147853154147,2.79484316461255,2.67839136608703,2.73661726534979,2484289.66888471,0.0,1.0
1988-01-27,23.62,24.0,23.5,23.5,576700,2.75059148117286,2.79484316461255,2.73661726534979,2.73661726534979,4952263.57430282,0.0,1.0
1988-01-28,24.0,24.37,23.75,23.87,498000,2.79484316461255,2.837930330067,2.76573021498117,2.77970443080424,4276447.47702933,0.0,1.0
1988-01-29,24.5,24.5,24.0,24.12,724400,2.85306906387532,2.85306906387532,2.79484316461255,2.80881738043562,6220599.50273099,0.0,1.0
1988-02-01,24.0,24.75,23.87,24.62,648800,2.79484316461255,2.8821820135067,2.77970443080424,2.86704327969838,5571403.86163981,0.0,1.0
1988-02-02,24.12,24.25,23.75,23.75,340900,2.80881738043562,2.82395611424394,2.76573021498117,2.76573021498117,2927391.45566123,0.0,1.0
1988-02-03,23.75,24.25,23.25,24.0,507000,2.76573021498117,2.82395611424394,2.70750431571841,2.79484316461255,4353732.67239733,0.0,1.0
1988-02-04,23.25,23.5,23.12,23.37,411300,2.70750431571841,2.73661726534979,2.69236558191009,2.72147853154147,3531933.42831759,0.0,1.0
1988-02-05,22.75,23.5,22.62,23.37,616400,2.64927841645565,2.73661726534979,2.63413968264733,2.72147853154147,5293177.15831501,0.0,1.0
1988-02-08,22.75,22.75,22.25,22.5,222300,2.64927841645565,2.64927841645565,2.59105251719289,2.62016546682427,1908944.32558959,0.0,1.0
1988-02-09,23.37,23.37,22.87,23.0,238900,2.72147853154147,2.72147853154147,2.66325263227871,2.67839136608703,2051492.57482391,0.0,1.0
1988-02-10,23.87,24.0,23.12,23.25,844300,2.77970443080424,2.79484316461255,2.69236558191009,2.70750431571841,7250210.04991135,0.0,1.0
1988-02-11,24.0,24.25,23.12,24.25,592800,2.79484316461255,2.82395611424394,2.69236558191009,2.82395611424394,5090518.20157226,0.0,1.0
1988-02-12,23.75,24.25,23.62,24.0,410000,2.76573021498117,2.82395611424394,2.75059148117286,2.79484316461255,3520770.01120888,0.0,1.0
1988-02-16,23.87,23.87,23.5,23.87,310000,2.77970443080424,2.77970443080424,2.73661726534979,2.77970443080424,2662045.6182311,0.0,1.0
1988-02-17,23.87,24.12,23.62,23.75,559700,2.77970443080424,2.80881738043562,2.75059148117286,2.76573021498117,4806280.4274966,0.0,1.0
1988-02-18,23.25,23.75,23.12,23.75,345100,2.70750431571841,2.76573021498117,2.69236558191009,2.76573021498117,2963457.8801663,0.0,1.0
1988-02-19,23.62,23.75,23.0,23.25,441700,2.75059148117286,2.76573021498117,2.67839136608703,2.70750431571841,3792985.64378283,0.0,1.0
1988-02-22,24.12,24.12,23.5,23.62,756800,2.80881738043562,2.80881738043562,2.73661726534979,2.75059148117286,6498826.2060558,0.0,1.0
1988-02-23,24.5,24.75,24.0,24.25,1343200,2.85306906387532,2.8821820135067,2.79484316461255,2.82395611424394,11534386.0464775,0.0,1.0
1988-02-24,24.5,24.87,24.37,24.5,1101000,2.85306906387532,2.89615622932976,2.837930330067,2.85306906387532,9454555.56668529,0.0,1.0
1988-02-25,24.25,24.87,24.0,24.5,891100,2.82395611424394,2.89615622932976,2.79484316461255,2.85306906387532,7652093.06582494,0.0,1.0
1988-02-26,24.62,24.75,24.12,24.25,651200,2.86704327969838,2.8821820135067,2.80881738043562,2.82395611424394,5592013.24707127,0.0,1.0
1988-02-29,24.87,25.12,24.25,24.75,1009600,2.89615622932976,2.92526917896114,2.82395611424394,2.8821820135067,8669681.47150362,0.0,1.0
1988-03-01,24.87,25.25,24.75,24.87,873000,2.89615622932976,2.94040791276946,2.8821820135067,2.89615622932976,7496663.95069598,0.0,1.0
1988-03-02,25.37,25.37,24.87,25.12,779400,2.95438212859252,2.95438212859252,2.89615622932976,2.92526917896114,6692897.91886878,0.0,1.0
1988-03-03,25.12,25.5,25.0,25.12,786400,2.92526917896114,2.96952086240084,2.91129496313808,2.92526917896114,6753008.62637723,0.0,1.0
1988-03-04,24.87,25.75,24.62,25.12,601300,2.89615622932976,2.99863381203222,2.86704327969838,2.92526917896114,5163509.77497536,0.0,1.0
1988-03-07,24.87,25.12,24.75,24.87,418500,2.89615622932976,2.92526917896114,2.8821820135067,2.89615622932976,3593761.58461199,0.0,1.0
1988-03-08,25.5,25.62,24.75,24.75,999900,2.98407733721653,2.99812005409755,2.89631035671016,2.89631035671016,8544500.39950485,0.125,1.0
1988-03-09,25.37,25.87,25.12,25.62,767300,2.96886439392876,3.02737571426634,2.93960873375997,2.99812005409755,6556850.84162423,0.0,1.0
1988-03-10,24.62,25.5,24.62,25.37,554500,2.88109741342239,2.98407733721653,2.88109741342239,2.96886439392876,4738399.31145658,0.0,1.0
1988-03-11,24.25,24.62,23.75,24.5,658900,2.83779903637258,2.88109741342239,2.779287716035,2.86705469654137,5630534.36667042,0.0,1.0
1988-03-14,24.87,24.87,24.25,24.37,266500,2.91035307359118,2.91035307359118,2.83779903637258,2.8518417532536,2277337.09017706,0.0,1.0
1988-03-15,25.0,25.25,24.5,24.75,561500,2.92556601687895,2.95482167704774,2.86705469654137,2.89631035671016,4798216.79600157,0.0,1.0
1988-03-16,25.87,26.0,24.87,25.12,1306000,3.02737571426634,3.04258865755411,2.91035307359118,2.93960873375997,11160233.5451078,0.0,1.0
1988-03-17,25.62,26.12,25.25,25.87,1098400,2.99812005409755,3.05663137443513,2.95482167704774,3.02737571426634,9386217.86060218,0.0,1.0
1988-03-18,24.75,25.62,24.62,25.62,1244100,2.89631035671016,2.99812005409755,2.88109741342239,2.99812005409755,10631276.0746315,0.0,1.0
1988-03-21,24.12,24.5,23.25,24.5,933300,2.82258609308481,2.86705469654137,2.72077639569742,2.86705469654137,7975379.76083396,0.0,1.0
1988-03-22,24.25,24.5,23.75,24.37,711700,2.83779903637258,2.86705469654137,2.779287716035,2.8518417532536,6081729.10723833,0.0,1.0
1988-03-23,24.0,24.5,24.0,24.5,604900,2.80854337620379,2.86705469654137,2.80854337620379,2.86705469654137,5169085.20018051,0.0,1.0
1988-03-24,23.75,24.12,23.25,24.12,997200,2.779287716035,2.82258609308481,2.72077639569742,2.82258609308481,8521427.94118036,0.0,1.0
1988-03-25,22.75,23.37,22.75,23.25,651100,2.66226507535984,2.73481911257844,2.66226507535984,2.72077639569742,5563880.59817743,0.0,1.0
1988-03-28,23.25,23.25,22.75,22.87,376100,2.72077639569742,2.72077639569742,2.66226507535984,2.67630779224086,3213907.99105288,0.0,1.0
1988-03-29,23.87,24.25,23.37,23.5,563000,2.79333043291602,2.83779903637258,2.73481911257844,2.75003205586621,4811034.82840407,0.0,1.0
1988-03-30,22.87,23.75,22.87,23.75,864600,2.67630779224086,2.779287716035,2.67630779224086,2.779287716035,7388313.87679958,0.0,1.0
1988-03-31,23.0,23.0,22.25,22.75,543200,2.69152073552863,2.69152073552863,2.60375375502227,2.66226507535984,4641836.80069111,0.0,1.0
1988-04-04,22.37,23.0,22.25,22.75,393700,2.61779647190328,2.69152073552863,2.60375375502227,2.66226507535984,3364306.23790886,0.0,1.0
1988-04-05,22.87,23.0,22.25,22.25,318700,2.67630779224086,2.69152073552863,2.60375375502227,2.60375375502227,2723404.61778398,0.0,1.0
1988-04-06,23.5,23.87,22.75,23.0,455100,2.75003205586621,2.79333043291602,2.66226507535984,2.69152073552863,3888991.03091775,0.0,1.0
1988-04-07,23.25,24.0,23.12,23.5,571700,2.72077639569742,2.80854337620379,2.70556345240965,2.75003205586621,4885379.41633856,0.0,1.0
1988-04-08,23.37,23.62,22.87,23.37,482300,2.73481911257844,2.76407477274723,2.67630779224086,2.73481911257844,4121424.68514971,0.0,1.0
1988-04-11,23.5,23.87,23.25,23.5,457500,2.75003205586621,2.79333043291602,2.72077639569742,2.75003205586621,3909499.88276175,0.0,1.0
1988-04-12,22.87,23.37,22.62,23.25,560300,2.67630779224086,2.73481911257844,2.64705213207207,2.72077639569742,4787962.37007958,0.0,1.0
1988-04-13,23.25,23.25,22.62,22.87,553600,2.72077639569742,2.72077639569742,2.64705213207207,2.67630779224086,4730708.49201509,0.0,1.0
1988-04-14,22.0,22.75,21.12,22.62,809700,2.57449809485348,2.66226507535984,2.47151817105934,2.64705213207207,6919173.89086815,0.0,1.0
1988-04-15,22.25,22.5,21.12,22.5,1101000,2.60375375502227,2.63300941519106,2.47151817105934,2.63300941519106,9408435.78343317,0.0,1.0
1988-04-18,22.12,22.25,21.75,22.25,504800,2.5885408117345,2.60375375502227,2.54524243468469,2.60375375502227,4313695.17118716,0.0,1.0
1988-04-19,22.12,22.87,21.87,22.5,494500,2.5885408117345,2.67630779224086,2.55928515156571,2.63300941519106,4225678.01535668,0.0,1.0
1988-04-20,21.87,22.25,21.5,21.87,422900,2.55928515156571,2.60375375502227,2.5159867745159,2.55928515156571,3613830.6020108,0.0,1.0
1988-04-21,21.75,22.5,21.5,22.0,394100,2.54524243468469,2.63300941519106,2.5159867745159,2.57449809485348,3367724.37988285,0.0,1.0
1988-04-22,22.0,22.37,21.5,21.87,396900,2.57449809485348,2.61779647190328,2.5159867745159,2.55928515156571,3391651.37370084,0.0,1.0
1988-04-25,22.37,22.75,22.12,22.25,354900,2.61779647190328,2.66226507535984,2.5885408117345,2.60375375502227,3032746.46643092,0.0,1.0
1988-04-26,22.62,23.37,22.25,22.37,613200,2.64705213207207,2.73481911257844,2.60375375502227,2.61779647190328,5240011.646141,0.0,1.0
1988-04-27,22.25,22.87,22.12,22.62,520900,2.60375375502227,2.67630779224086,2.5885408117345,2.64705213207207,4451275.38564063,0.0,1.0
1988-04-28,22.0,22.0,21.75,22.0,1415100,2.57449809485348,2.57449809485348,2.54524243468469,2.57449809485348,12092531.7685161,0.0,1.0
1988-04-29,21.75,22.0,21.25,21.87,468700,2.54524243468469,2.57449809485348,2.48673111434711,2.55928515156571,4005207.85803372,0.0,1.0
1988-05-02,21.75,21.87,21.5,21.87,343000,2.54524243468469,2.55928515156571,2.5159867745159,2.55928515156571,2931056.74270443,0.0,1.0
1988-05-03,21.62,22.12,21.5,21.87,622700,2.53002949139692,2.5885408117345,2.5159867745159,2.55928515156571,5321192.51802346,0.0,1.0
1988-05-04,21.25,21.5,21.0,21.5,898400,2.48673111434711,2.5159867745159,2.45747545417832,2.5159867745159,7677146.87360251,0.0,1.0
1988-05-05,20.87,21.25,20.62,21.12,1123000,2.44226251089055,2.48673111434711,2.41300685072176,2.47151817105934,9596433.59200314,0.0,1.0
1988-05-06,20.5,21.12,20.37,20.87,744500,2.39896413384074,2.47151817105934,2.38375119055297,2.44226251089055,6362016.74910627,0.0,1.0
1988-05-09,20.0,20.37,19.62,20.37,1792100,2.34045281350316,2.38375119055297,2.2959842100466,2.38375119055297,15314130.5790105,0.0,1.0
1988-05-10,20.12,20.25,19.75,20.0,1052300,2.35449553038418,2.36970847367195,2.31119715333437,2.34045281350316,8992276.99809876,0.0,1.0
1988-05-11,19.62,19.87,19.0,19.87,897100,2.2959842100466,2.32523987021539,2.223430172828,2.32523987021539,7666037.91218702,0.0,1.0
1988-05-12,19.75,20.12,19.62,19.75,776800,2.31119715333437,2.35449553038418,2.2959842100466,2.31119715333437,6638031.71350672,0.0,1.0
1988-05-13,20.12,20.25,18.87,20.0,719800,2.35449553038418,2.36970847367195,2.20821722954023,2.34045281350316,6150946.48221181,0.0,1.0
1988-05-16,20.25,20.5,20.0,20.37,474200,2.36970847367195,2.39896413384074,2.34045281350316,2.38375119055297,4052207.31017622,0.0,1.0
1988-05-17,19.75,20.37,19.75,20.37,817300,2.31119715333437,2.38375119055297,2.31119715333437,2.38375119055297,6984118.58837415,0.0,1.0
1988-05-18,19.0,19.75,18.87,19.5,968300,2.223430172828,2.31119715333437,2.20821722954023,2.28194149316558,8274467.18355891,0.0,1.0
1988-05-19,19.5,19.5,18.75,19.12,1255100,2.28194149316558,2.28194149316558,2.19417451265921,2.23747288970902,10725274.9789164,0.0,1.0
1988-05-20,19.87,20.0,19.37,19.62,890600,2.32523987021539,2.34045281350316,2.26672854987781,2.2959842100466,7610493.10510953,0.0,1.0
1988-05-23,19.5,19.87,19.25,19.87,426900,2.28194149316558,2.32523987021539,2.25268583299679,2.32523987021539,3648012.0217508,0.0,1.0
1988-05-24,19.75,19.87,19.37,19.5,433300,2.31119715333437,2.32523987021539,2.26672854987781,2.28194149316558,3702702.29333479,0.0,1.0
1988-05-25,20.37,20.5,19.87,19.87,851400,2.38375119055297,2.39896413384074,2.32523987021539,2.32523987021539,7275515.19165759,0.0,1.0
1988-05-26,20.87,21.0,20.25,20.37,526600,2.44226251089055,2.45747545417832,2.36970847367195,2.38375119055297,4499983.90877013,0.0,1.0
1988-05-27,20.62,20.75,20.12,20.75,289700,2.41300685072176,2.42821979400953,2.35449553038418,2.42821979400953,2475589.32466902,0.0,1.0
1988-05-31,20.75,20.87,20.25,20.5,817800,2.42821979400953,2.44226251089055,2.36970847367195,2.39896413384074,6988391.26584165,0.0,1.0
1988-06-01,21.37,21.75,20.87,21.0,1684500,2.50077383122813,2.54524243468469,2.44226251089055,2.45747545417832,14394650.3880047,0.0,1.0
1988-06-02,21.37,21.62,20.25,21.25,506200,2.50077383122813,2.53002949139692,2.36970847367195,2.48673111434711,4325658.66809616,0.0,1.0
1988-06-03,21.75,21.75,21.0,21.37,1013100,2.54524243468469,2.54524243468469,2.45747545417832,2.50077383122813,8657299.08464682,0.0,1.0
1988-06-06,21.87,22.0,21.37,21.75,840200,2.55928515156571,2.57449809485348,2.50077383122813,2.54524243468469,7179807.2163856,0.0,1.0
1988-06-07,21.87,22.0,21.62,21.75,731300,2.5739129816501,2.58921287591688,2.54449010806014,2.55979000232692,6213703.07155713,0.125,1.0
1988-06-08,22.25,22.5,21.5,21.75,1772600,2.61863574950685,2.64805862309681,2.53036712873695,2.55979000232692,15061411.2739534,0.0,1.0
1988-06-09,21.75,22.25,21.62,22.12,1365200,2.55979000232692,2.61863574950685,2.54449010806014,2.60333585524006,11599818.7245861,0.0,1.0
1988-06-10,21.5,21.87,21.5,21.75,857000,2.53036712873695,2.5739129816501,2.53036712873695,2.55979000232692,7281749.66815871,0.0,1.0
1988-06-13,21.62,21.75,21.5,21.62,807900,2.54449010806014,2.55979000232692,2.53036712873695,2.54449010806014,6864557.24259674,0.0,1.0
1988-06-14,21.75,22.0,21.5,22.0,987800,2.55979000232692,2.58921287591688,2.53036712873695,2.58921287591688,8393129.89755795,0.0,1.0
1988-06-15,21.0,21.62,21.0,21.5,918200,2.47152138155702,2.54449010806014,2.47152138155702,2.53036712873695,7801753.26173084,0.0,1.0
1988-06-16,20.87,21.0,20.25,21.0,1172900,2.45622148729024,2.47152138155702,2.38325276078713,2.47152138155702,9965885.86439131,0.0,1.0
1988-06-17,21.0,21.12,20.75,21.0,1296000,2.47152138155702,2.48564436088021,2.44209850796706,2.47152138155702,11011840.8050568,0.0,1.0
1988-06-20,21.5,21.5,20.62,20.75,867700,2.53036712873695,2.53036712873695,2.42679861370028,2.44209850796706,7372665.32912639,0.0,1.0
1988-06-21,21.75,21.87,21.12,21.5,1080000,2.55979000232692,2.5739129816501,2.48564436088021,2.53036712873695,9176534.00421399,0.0,1.0
1988-06-22,21.5,21.75,21.25,21.75,1103300,2.53036712873695,2.55979000232692,2.50094425514699,2.55979000232692,9374509.22856419,0.0,1.0
1988-06-23,20.87,21.5,20.62,21.37,1011900,2.45622148729024,2.53036712873695,2.42679861370028,2.51506723447017,8597902.55450385,0.0,1.0
1988-06-24,20.37,21.0,20.37,20.75,1044500,2.39737574011031,2.47152138155702,2.39737574011031,2.44209850796706,8874897.9327792,0.0,1.0
1988-06-27,20.12,20.62,20.12,20.5,1136600,2.36795286652035,2.42679861370028,2.36795286652035,2.41267563437709,9657452.36036077,0.0,1.0
1988-06-28,20.5,20.87,20.12,20.25,761900,2.41267563437709,2.45622148729024,2.36795286652035,2.38325276078713,6473704.86834321,0.0,1.0
1988-06-29,20.25,20.87,20.12,20.62,505100,2.38325276078713,2.45622148729024,2.36795286652035,2.42679861370028,4291729.00511898,0.0,1.0
1988-06-30,20.37,20.62,20.25,20.25,627700,2.39737574011031,2.42679861370028,2.38325276078713,2.38325276078713,5333435.55041216,0.0,1.0
1988-07-01,20.37,20.62,20.25,20.5,655300,2.39737574011031,2.42679861370028,2.38325276078713,2.41267563437709,5567946.9749643,0.0,1.0
1988-07-05,20.37,20.37,20.0,20.12,1893600,2.39737574011031,2.39737574011031,2.35382988719717,2.36795286652035,16089522.9540552,0.0,1.0
1988-07-06,20.5,20.87,20.37,20.5,973800,2.41267563437709,2.45622148729024,2.39737574011031,2.41267563437709,8274174.82713297,0.0,1.0
1988-07-07,20.75,20.87,20.12,20.37,661500,2.44209850796706,2.45622148729024,2.36795286652035,2.39737574011031,5620627.07758107,0.0,1.0
1988-07-08,20.5,20.75,20.37,20.5,420300,2.41267563437709,2.44209850796706,2.39737574011031,2.41267563437709,3571201.14997329,0.0,1.0
1988-07-11,20.0,20.62,20.0,20.5,1307200,2.35382988719717,2.42679861370028,2.35382988719717,2.41267563437709,11107004.8613968,0.0,1.0
1988-07-12,19.87,20.12,19.75,20.0,1612400,2.33852999293038,2.36795286652035,2.3244070136072,2.35382988719717,13700225.3966617,0.0,1.0
1988-07-13,19.75,19.75,19.25,19.25,3134400,2.3244070136072,2.3244070136072,2.26556126642727,2.26556126642727,26632340.9100078,0.0,1.0
1988-07-14,19.87,20.0,19.5,19.62,1082900,2.33852999293038,2.35382988719717,2.29498414001724,2.30910711934042,9201174.69737348,0.0,1.0
1988-07-15,19.75,20.0,19.75,20.0,689500,2.3244070136072,2.35382988719717,2.3244070136072,2.35382988719717,5858537.21843107,0.0,1.0
1988-07-18,19.75,19.87,19.62,19.75,542900,2.3244070136072,2.33852999293038,2.30910711934042,2.3244070136072,4612907.69526647,0.0,1.0
1988-07-19,19.62,19.87,19.62,19.87,653900,2.30910711934042,2.33852999293038,2.30910711934042,2.33852999293038,5556051.46792179,0.0,1.0
1988-07-20,19.62,19.87,19.62,19.75,715200,2.30910711934042,2.33852999293038,2.30910711934042,2.3244070136072,6076904.74056838,0.0,1.0
1988-07-21,20.25,20.62,19.25,19.5,3059000,2.38325276078713,2.42679861370028,2.26556126642727,2.29498414001724,25991682.8878617,0.0,1.0
1988-07-22,19.87,20.12,19.62,20.0,829500,2.33852999293038,2.36795286652035,2.30910711934042,2.35382988719717,7048087.92268104,0.0,1.0
1988-07-25,19.87,19.87,19.5,19.62,445900,2.33852999293038,2.33852999293038,2.29498414001724,2.30910711934042,3788718.99303614,0.0,1.0
1988-07-26,19.75,20.0,19.5,19.75,700900,2.3244070136072,2.35382988719717,2.29498414001724,2.3244070136072,5955400.63292,0.0,1.0
1988-07-27,19.37,19.87,19.37,19.62,632700,2.27968424575045,2.33852999293038,2.27968424575045,2.30910711934042,5375919.50413538,0.0,1.0
1988-07-28,19.87,20.0,19.25,19.25,900400,2.33852999293038,2.35382988719717,2.26556126642727,2.26556126642727,7650510.38647621,0.0,1.0
1988-07-29,20.12,20.12,19.62,19.87,918100,2.36795286652035,2.36795286652035,2.30910711934042,2.33852999293038,7800903.58265636,0.0,1.0
1988-08-01,20.12,20.25,19.75,20.0,833400,2.36795286652035,2.38325276078713,2.3244070136072,2.35382988719717,7081225.40658513,0.0,1.0
1988-08-02,20.12,20.5,20.0,20.25,829300,2.36795286652035,2.41267563437709,2.35382988719717,2.38325276078713,7046388.5645321,0.0,1.0
1988-08-03,20.75,20.75,20.12,20.25,864700,2.44209850796706,2.44209850796706,2.36795286652035,2.38325276078713,7347174.95689245,0.0,1.0
1988-08-04,21.12,21.25,20.62,20.87,1310500,2.48564436088021,2.50094425514699,2.42679861370028,2.45622148729024,11135044.2708541,0.0,1.0
1988-08-05,20.87,21.12,20.75,21.0,564200,2.45622148729024,2.48564436088021,2.44209850796706,2.47152138155702,4793889.33812736,0.0,1.0
1988-08-08,20.62,21.25,20.62,21.0,641400,2.42679861370028,2.50094425514699,2.42679861370028,2.47152138155702,5449841.58361376,0.0,1.0
1988-08-09,20.12,20.87,20.0,20.87,871800,2.36795286652035,2.45622148729024,2.35382988719717,2.45622148729024,7407502.17117941,0.0,1.0
1988-08-10,19.75,20.25,19.62,20.12,808300,2.3244070136072,2.38325276078713,2.30910711934042,2.36795286652035,6867955.95889461,0.0,1.0
1988-08-11,19.75,20.0,19.75,19.87,683000,2.3244070136072,2.35382988719717,2.3244070136072,2.33852999293038,5803308.0785909,0.0,1.0
1988-08-12,20.12,20.25,19.75,19.87,358200,2.36795286652035,2.38325276078713,2.3244070136072,2.33852999293038,3043550.44473098,0.0,1.0
1988-08-15,19.87,20.12,19.75,19.87,297100,2.33852999293038,2.36795286652035,2.3244070136072,2.33852999293038,2524396.53023332,0.0,1.0
1988-08-16,20.25,20.5,19.75,19.75,969300,2.38325276078713,2.41267563437709,2.3244070136072,2.3244070136072,8235939.26878207,0.0,1.0
1988-08-17,20.25,20.37,19.62,20.25,606100,2.38325276078713,2.39737574011031,2.30910711934042,2.38325276078713,5149904.87032788,0.0,1.0
1988-08-18,20.25,20.37,19.87,20.12,752500,2.38325276078713,2.39737574011031,2.33852999293038,2.36795286652035,6393835.03534355,0.0,1.0
1988-08-19,20.12,20.5,20.12,20.37,814800,2.36795286652035,2.41267563437709,2.36795286652035,2.39737574011031,6923185.09873478,0.0,1.0
1988-08-22,19.75,20.25,19.75,20.12,334400,2.3244070136072,2.38325276078713,2.3244070136072,2.36795286652035,2841326.82500849,0.0,1.0
1988-08-23,19.75,20.0,19.62,19.75,311700,2.3244070136072,2.35382988719717,2.30910711934042,2.3244070136072,2648449.6751051,0.0,1.0
1988-08-24,20.12,20.12,19.62,19.75,340300,2.36795286652035,2.36795286652035,2.30910711934042,2.3244070136072,2891457.89040187,0.0,1.0
1988-08-25,20.0,20.0,19.75,19.87,330000,2.35382988719717,2.35382988719717,2.3244070136072,2.33852999293038,2803940.94573205,0.0,1.0
1988-08-26,19.87,20.12,19.75,19.87,257700,2.33852999293038,2.36795286652035,2.3244070136072,2.33852999293038,2189622.9748944,0.0,1.0
1988-08-29,20.5,20.75,20.0,20.0,729500,2.41267563437709,2.44209850796706,2.35382988719717,2.35382988719717,6198408.84821679,0.0,1.0
1988-08-30,20.62,20.75,20.37,20.62,346900,2.42679861370028,2.44209850796706,2.39737574011031,2.42679861370028,2947536.70931651,0.0,1.0
1988-08-31,20.5,20.87,20.5,20.62,751000,2.41267563437709,2.45622148729024,2.41267563437709,2.42679861370028,6381089.8492266,0.0,1.0
1988-09-01,20.25,20.5,20.0,20.37,701000,2.38325276078713,2.41267563437709,2.35382988719717,2.39737574011031,5956250.31199446,0.0,1.0
1988-09-02,20.75,20.87,20.37,20.5,590500,2.44209850796706,2.45622148729024,2.39737574011031,2.41267563437709,5017354.93471145,0.0,1.0
1988-09-06,20.75,20.75,20.37,20.62,372000,2.45680994476204,2.45680994476204,2.4118177626411,2.44141788245751,3141879.17403096,0.125,1.0
1988-09-07,20.87,21.0,20.62,21.0,618100,2.47101800227392,2.48641006457845,2.44141788245751,2.48641006457845,5220418.05771111,0.0,1.0
1988-09-08,20.87,20.87,20.62,20.75,792800,2.47101800227392,2.47101800227392,2.44141788245751,2.45680994476204,6695918.84185952,0.0,1.0
1988-09-09,20.62,20.75,20.37,20.62,702400,2.44141788245751,2.45680994476204,2.4118177626411,2.44141788245751,5932408.41892296,0.0,1.0
1988-09-12,21.75,21.87,20.87,20.87,1588400,2.57521042402768,2.58941848153956,2.47101800227392,2.47101800227392,13415486.2366419,0.0,1.0
1988-09-13,21.62,21.75,21.25,21.5,882400,2.55981836172315,2.57521042402768,2.51601018439486,2.54561030421127,7452672.53538955,0.0,1.0
1988-09-14,21.75,21.87,21.37,21.87,1499300,2.57521042402768,2.58941848153956,2.53021824190674,2.58941848153956,12662955.4989909,0.0,1.0
1988-09-15,21.5,21.87,21.5,21.62,820900,2.54561030421127,2.58941848153956,2.54561030421127,2.55981836172315,6933248.96226348,0.0,1.0
1988-09-16,21.87,21.87,21.5,21.5,1076100,2.58941848153956,2.58941848153956,2.54561030421127,2.54561030421127,9088645.64294277,0.0,1.0
1988-09-19,21.37,21.75,21.37,21.62,591100,2.53021824190674,2.57521042402768,2.53021824190674,2.55981836172315,4992378.44024112,0.0,1.0
1988-09-20,20.62,21.12,20.37,21.0,2748000,2.44141788245751,2.50061812209033,2.4118177626411,2.48641006457845,23209365.5113899,0.0,1.0
1988-09-21,20.12,20.62,20.12,20.5,1396400,2.38221764282469,2.44141788245751,2.38221764282469,2.42720982494563,11793871.1790775,0.0,1.0
1988-09-22,19.75,20.25,19.62,20.12,4066800,2.3384094654964,2.39760970512922,2.32301740319187,2.38221764282469,34347833.9380352,0.0,1.0
1988-09-23,18.12,18.12,17.5,17.5,8781400,2.14541668429341,2.14541668429341,2.07200838714871,2.07200838714871,74166929.5129984,0.0,1.0
1988-09-26,17.87,18.0,17.62,18.0,1612400,2.115816564477,2.13120862678153,2.08621644466059,2.13120862678153,13618188.1188374,0.0,1.0
1988-09-27,17.87,18.0,17.75,17.87,866100,2.115816564477,2.13120862678153,2.10160850696512,2.115816564477,7315004.17373174,0.0,1.0
1988-09-28,17.62,18.0,17.62,17.87,944100,2.08621644466059,2.13120862678153,2.08621644466059,2.115816564477,7973785.29086726,0.0,1.0
1988-09-29,17.87,17.87,17.62,17.75,1468400,2.115816564477,2.115816564477,2.08621644466059,2.10160850696512,12401976.8256641,0.0,1.0
1988-09-30,17.75,17.87,17.37,17.87,1508900,2.10160850696512,2.115816564477,2.05661632484418,2.115816564477,12744036.2518691,0.0,1.0
1988-10-03,17.5,17.75,17.37,17.62,1501700,2.07200838714871,2.10160850696512,2.05661632484418,2.08621644466059,12683225.6872104,0.0,1.0
1988-10-04,17.37,17.62,17.25,17.5,1053600,2.05661632484418,2.08621644466059,2.0424082673323,2.07200838714871,8898612.62838443,0.0,1.0
1988-10-05,17.12,17.37,17.12,17.25,1222100,2.02701620502777,2.05661632484418,2.02701620502777,2.0424082673323,10321748.7596323,0.0,1.0
1988-10-06,17.25,17.37,17.0,17.25,1002800,2.0424082673323,2.05661632484418,2.01280814751589,2.0424082673323,8469560.31107054,0.0,1.0
1988-10-07,17.62,17.75,17.25,17.5,1921000,2.08621644466059,2.10160850696512,2.0424082673323,2.07200838714871,16224596.4874018,0.0,1.0
1988-10-10,18.12,18.12,17.0,17.62,1310700,2.14541668429341,2.14541668429341,2.01280814751589,2.08621644466059,11070056.5414042,0.0,1.0
1988-10-11,18.87,19.0,18.0,18.37,2955500,2.23421704374264,2.24960910604717,2.13120862678153,2.17501680410982,24961892.2012056,0.0,1.0
1988-10-12,18.12,18.62,18.0,18.37,1239600,2.14541668429341,2.20461692392623,2.13120862678153,2.17501680410982,10469552.2153999,0.0,1.0
1988-10-13,18.37,18.5,18.25,18.25,985800,2.17501680410982,2.19040886641435,2.16080874659794,2.16080874659794,8325979.81118202,0.0,1.0
1988-10-14,18.25,18.62,18.12,18.5,687600,2.16080874659794,2.20461692392623,2.14541668429341,2.19040886641435,5807408.92490238,0.0,1.0
1988-10-17,17.5,18.25,17.37,18.25,1317600,2.07200838714871,2.16080874659794,2.05661632484418,2.16080874659794,11128333.3325354,0.0,1.0
1988-10-18,18.0,18.12,17.37,17.62,1200100,2.13120862678153,2.14541668429341,2.05661632484418,2.08621644466059,10135938.7009531,0.0,1.0
1988-10-19,17.75,18.25,17.5,18.25,1254000,2.10160850696512,2.16080874659794,2.07200838714871,2.16080874659794,10591173.3447173,0.0,1.0
1988-10-20,18.0,18.0,17.37,17.87,2859800,2.13120862678153,2.13120862678153,2.05661632484418,2.115816564477,24153618.4459509,0.0,1.0
1988-10-21,17.75,17.87,17.62,17.87,1039400,2.10160850696512,2.115816564477,2.08621644466059,2.115816564477,8778680.68141875,0.0,1.0
1988-10-24,17.62,17.87,17.62,17.75,911800,2.08621644466059,2.115816564477,2.08621644466059,2.10160850696512,7700982.34107909,0.0,1.0
1988-10-25,18.0,18.12,17.62,17.62,816200,2.13120862678153,2.14541668429341,2.08621644466059,2.08621644466059,6893553.17700018,0.0,1.0
1988-10-26,18.0,18.25,17.75,17.87,1108000,2.13120862678153,2.16080874659794,2.10160850696512,2.115816564477,9358070.22802768,0.0,1.0
1988-10-27,17.87,18.37,17.87,18.0,1141800,2.115816564477,2.17501680410982,2.115816564477,2.13120862678153,9643542.04545306,0.0,1.0
1988-10-28,18.12,18.12,17.87,17.87,663400,2.14541668429341,2.14541668429341,2.115816564477,2.115816564477,5603017.8603552,0.0,1.0
1988-10-31,18.12,18.12,17.87,18.12,517600,2.14541668429341,2.14541668429341,2.115816564477,2.14541668429341,4371603.92601726,0.0,1.0
1988-11-01,17.75,18.12,17.75,18.12,1295000,2.10160850696512,2.14541668429341,2.10160850696512,2.14541668429341,10937455.7268013,0.0,1.0
1988-11-02,17.87,18.0,17.62,17.87,961500,2.115816564477,2.13120862678153,2.08621644466059,2.115816564477,8120744.15545903,0.0,1.0
1988-11-03,17.62,18.0,17.62,17.87,1122100,2.08621644466059,2.13120862678153,2.08621644466059,2.115816564477,9477157.58381755,0.0,1.0
1988-11-04,17.25,17.75,17.25,17.62,1419700,2.0424082673323,2.10160850696512,2.0424082673323,2.08621644466059,11990660.9230423,0.0,1.0
1988-11-07,17.12,17.37,17.0,17.25,1211800,2.02701620502777,2.05661632484418,2.01280814751589,2.0424082673323,10234755.8685234,0.0,1.0
1988-11-08,17.37,17.37,17.12,17.12,432400,2.05661632484418,2.05661632484418,2.02701620502777,2.02701620502777,3652012.24422307,0.0,1.0
1988-11-09,17.12,17.37,17.0,17.12,751300,2.02701620502777,2.05661632484418,2.01280814751589,2.02701620502777,6345413.50389638,0.0,1.0
1988-11-10,17.25,17.37,17.0,17.25,584900,2.0424082673323,2.05661632484418,2.01280814751589,2.0424082673323,4940013.78734061,0.0,1.0
1988-11-11,16.75,17.62,16.75,17.0,675100,1.98320802769948,2.08621644466059,1.98320802769948,2.01280814751589,5701835.02792553,0.0,1.0
1988-11-14,17.12,17.12,16.75,17.0,757200,2.02701620502777,2.02701620502777,1.98320802769948,2.01280814751589,6395244.38326945,0.0,1.0
1988-11-15,17.0,17.12,16.75,17.0,670200,2.01280814751589,2.02701620502777,1.98320802769948,2.01280814751589,5660450.06031061,0.0,1.0
1988-11-16,16.75,17.0,16.62,16.87,1074600,1.98320802769948,2.01280814751589,1.96781596539495,1.99741608521136,9075976.77530555,0.0,1.0
1988-11-17,16.5,16.87,16.5,16.75,1004000,1.95360790788307,1.99741608521136,1.95360790788307,1.98320802769948,8479695.40518032,0.0,1.0
1988-11-18,16.75,16.75,16.5,16.75,534000,1.98320802769948,1.98320802769948,1.95360790788307,1.98320802769948,4510116.87885089,0.0,1.0
1988-11-21,16.62,16.75,16.25,16.62,657600,1.96781596539495,1.98320802769948,1.92400778806666,1.96781596539495,5554031.57215794,0.0,1.0
1988-11-22,16.62,16.62,16.25,16.5,437700,1.96781596539495,1.96781596539495,1.92400778806666,1.95360790788307,3696775.57654125,0.0,1.0
1988-11-23,16.87,16.87,16.5,16.5,625500,1.99741608521136,1.99741608521136,1.95360790788307,1.95360790788307,5282917.8047214,0.0,1.0
1988-11-25,16.62,16.62,16.37,16.62,311500,1.96781596539495,1.96781596539495,1.93821584557854,1.96781596539495,2630901.51266301,0.0,1.0
1988-11-28,16.75,16.75,16.37,16.37,636900,1.98320802769948,1.98320802769948,1.93821584557854,1.93821584557854,5379201.19876429,0.0,1.0
1988-11-29,16.75,16.87,16.5,16.62,983500,1.98320802769948,1.99741608521136,1.95360790788307,1.96781596539495,8306554.21413829,0.0,1.0
1988-11-30,17.25,17.37,16.62,16.75,1228400,2.0424082673323,2.05661632484418,1.96781596539495,1.98320802769948,10374958.0037087,0.0,1.0
1988-12-01,17.75,17.75,17.0,17.12,723700,2.10160850696512,2.10160850696512,2.01280814751589,2.02701620502777,6112306.33937151,0.0,1.0
1988-12-02,17.75,17.87,17.37,17.5,928800,2.10160850696512,2.115816564477,2.05661632484418,2.07200838714871,7844562.84096761,0.0,1.0
1988-12-05,17.5,17.87,17.5,17.75,873400,2.07200838714871,2.115816564477,2.07200838714871,2.10160850696512,7376659.32956623,0.0,1.0
1988-12-06,17.87,17.87,17.5,17.5,895000,2.1306166243852,2.1306166243852,2.08650201044997,2.08650201044997,7506582.75024727,0.125,1.0
1988-12-07,17.75,17.87,17.5,17.75,520700,2.11630918202783,2.1306166243852,2.08650201044997,2.11630918202783,4367237.5844176,0.0,1.0
1988-12-08,17.5,17.75,17.37,17.5,565300,2.08650201044997,2.11630918202783,2.07100228122949,2.08650201044997,4741308.63543551,0.0,1.0
1988-12-09,17.75,17.87,17.37,17.37,712700,2.11630918202783,2.1306166243852,2.07100228122949,2.07100228122949,5977588.2973198,0.0,1.0
1988-12-12,17.25,17.62,17.0,17.62,792700,2.05669483887212,2.10080945280735,2.02688766729426,2.10080945280735,6648567.76102904,0.0,1.0
1988-12-13,17.62,17.62,17.12,17.25,478500,2.10080945280735,2.10080945280735,2.04119510965163,2.05669483887212,4013295.91731096,0.0,1.0
1988-12-14,17.0,17.5,17.0,17.37,631600,2.02688766729426,2.08650201044997,2.02688766729426,2.07100228122949,5297382.86598455,0.0,1.0
1988-12-15,17.12,17.25,16.87,17.12,573400,2.04119510965163,2.05669483887212,2.01138793807378,2.04119510965163,4809245.30613607,0.0,1.0
1988-12-16,17.12,17.37,17.0,17.12,1144000,2.04119510965163,2.07100228122949,2.02688766729426,2.04119510965163,9595006.33104231,0.0,1.0
1988-12-19,17.5,17.5,17.12,17.12,1776600,2.08650201044997,2.08650201044997,2.04119510965163,2.04119510965163,14900776.4403232,0.0,1.0
1988-12-20,17.37,18.0,17.37,17.5,1608100,2.07100228122949,2.14611635360569,2.07100228122949,2.08650201044997,13487525.9448856,0.0,1.0
1988-12-21,17.5,17.62,17.25,17.37,859400,2.08650201044997,2.10080945280735,2.05669483887212,2.07100228122949,7207996.88889666,0.0,1.0
1988-12-22,17.62,17.62,17.37,17.37,804700,2.10080945280735,2.10080945280735,2.07100228122949,2.07100228122949,6749214.68058542,0.0,1.0
1988-12-23,17.87,18.0,17.5,17.62,1164700,2.1306166243852,2.14611635360569,2.08650201044997,2.10080945280735,9768622.26727708,0.0,1.0
1988-12-27,17.87,18.25,17.87,18.0,819900,2.1306166243852,2.17592352518354,2.1306166243852,2.14611635360569,6876700.7786902,0.0,1.0
1988-12-28,17.87,18.0,17.12,17.87,1037400,2.1306166243852,2.14611635360569,2.04119510965163,2.1306166243852,8700926.19564974,0.0,1.0
1988-12-29,18.0,18.12,17.75,17.75,812300,2.14611635360569,2.16042379596306,2.11630918202783,2.11630918202783,6812957.72963781,0.0,1.0
1988-12-30,17.62,18.0,17.62,18.0,1110200,2.10080945280735,2.14611635360569,2.10080945280735,2.14611635360569,9311517.50762513,0.0,1.0
1989-01-03,17.62,17.87,17.5,17.75,595600,2.10080945280735,2.1306166243852,2.08650201044997,2.11630918202783,4995442.10731537,0.0,1.0
1989-01-04,18.12,18.12,17.62,17.75,646800,2.16042379596306,2.16042379596306,2.10080945280735,2.11630918202783,5424868.9640893,0.0,1.0
1989-01-05,18.12,18.25,17.87,18.12,875500,2.16042379596306,2.17592352518354,2.1306166243852,2.16042379596306,7343031.50596812,0.0,1.0
1989-01-06,18.25,18.5,18.0,18.12,851600,2.17592352518354,2.2057306967614,2.14611635360569,2.16042379596306,7142576.391185,0.0,1.0
1989-01-09,17.87,18.0,17.62,17.87,1690900,2.1306166243852,2.14611635360569,2.10080945280735,2.1306166243852,14181989.6898247,0.0,1.0
1989-01-10,18.0,18.12,17.5,18.0,887700,2.14611635360569,2.16042379596306,2.08650201044997,2.14611635360569,7445355.87418378,0.0,1.0
1989-01-11,18.75,18.75,18.37,18.37,2889700,2.23553786833926,2.23553786833926,2.19023096754092,2.19023096754092,24236616.9535078,0.0,1.0
1989-01-12,19.0,19.25,18.87,18.87,1702200,2.26534503991711,2.29515221149497,2.24984531069663,2.24984531069663,14276765.5390736,0.0,1.0
1989-01-13,18.75,19.12,18.75,19.12,591900,2.23553786833926,2.27965248227449,2.23553786833926,2.27965248227449,4964409.30711882,0.0,1.0
1989-01-16,18.75,18.87,18.5,18.87,583300,2.23553786833926,2.24984531069663,2.2057306967614,2.24984531069663,4892279.01477008,0.0,1.0
1989-01-17,18.62,18.87,18.62,18.87,740600,2.22003813911877,2.24984531069663,2.22003813911877,2.24984531069663,6211592.38528841,0.0,1.0
1989-01-18,18.75,18.75,18.37,18.75,774500,2.23553786833926,2.23553786833926,2.19023096754092,2.23553786833926,6495919.93303519,0.0,1.0
1989-01-19,19.12,19.25,18.75,18.75,1503100,2.27965248227449,2.29515221149497,2.23553786833926,2.23553786833926,12606865.3987672,0.0,1.0
1989-01-20,19.0,19.12,18.0,19.0,525300,2.26534503991711,2.27965248227449,2.14611635360569,2.26534503991711,4405818.90358089,0.0,1.0
1989-01-23,18.75,19.12,18.75,19.0,444100,2.23553786833926,2.27965248227449,2.23553786833926,2.26534503991711,3724774.74791598,0.0,1.0
1989-01-24,19.25,19.25,18.87,18.87,1217500,2.29515221149497,2.29515221149497,2.24984531069663,2.24984531069663,10211468.7133252,0.0,1.0
1989-01-25,19.75,20.0,19.5,19.75,2143300,2.35476655465069,2.38457372622854,2.32495938307283,2.35476655465069,17976378.5571005,0.0,1.0
1989-01-26,19.37,19.75,19.25,19.62,1123700,2.30945965385234,2.35476655465069,2.29515221149497,2.3392668254302,9424745.29212609,0.0,1.0
1989-01-27,19.25,19.75,19.12,19.62,1497900,2.29515221149497,2.35476655465069,2.27965248227449,2.3392668254302,12563251.7336261,0.0,1.0
1989-01-30,19.37,19.37,19.12,19.37,484700,2.30945965385234,2.30945965385234,2.27965248227449,2.30945965385234,4065296.82574844,0.0,1.0
1989-01-31,19.62,19.62,19.25,19.37,647100,2.3392668254302,2.3392668254302,2.29515221149497,2.30945965385234,5427385.13707821,0.0,1.0
1989-02-01,20.25,20.37,19.5,19.62,2384900,2.4143808978064,2.42868834016377,2.32495938307283,2.3392668254302,20002736.5375024,0.0,1.0
1989-02-02,20.37,20.5,20.0,20.37,1140100,2.42868834016377,2.44418806938426,2.38457372622854,2.42868834016377,9562296.08218648,0.0,1.0
1989-02-03,20.25,20.37,20.0,20.25,837700,2.4143808978064,2.42868834016377,2.38457372622854,2.4143808978064,7025993.7093655,0.0,1.0
1989-02-06,19.87,20.25,19.75,20.25,600200,2.36907399700806,2.4143808978064,2.35476655465069,2.4143808978064,5034023.42647866,0.0,1.0
1989-02-07,20.37,20.5,19.87,20.0,1876500,2.42868834016377,2.44418806938426,2.36907399700806,2.38457372622854,15738662.0456301,0.0,1.0
1989-02-08,20.37,20.75,20.0,20.0,1713100,2.42868834016377,2.47399524096211,2.38457372622854,2.38457372622854,14368186.491004,0.0,1.0
1989-02-09,20.12,20.37,19.87,20.25,1169800,2.39888116858591,2.42868834016377,2.36907399700806,2.4143808978064,9811397.20808855,0.0,1.0
1989-02-10,19.75,20.0,19.62,19.75,1069100,2.35476655465069,2.38457372622854,2.3392668254302,2.35476655465069,8966801.8081445,0.0,1.0
1989-02-13,19.62,19.75,19.5,19.62,656700,2.3392668254302,2.35476655465069,2.32495938307283,2.3392668254302,5507902.67272332,0.0,1.0
1989-02-14,19.62,20.0,19.62,19.75,570200,2.3392668254302,2.38457372622854,2.3392668254302,2.35476655465069,4782406.12758769,0.0,1.0
1989-02-15,19.87,19.87,19.5,19.75,863400,2.36907399700806,2.36907399700806,2.32495938307283,2.35476655465069,7241545.86208209,0.0,1.0
1989-02-16,19.62,19.87,19.62,19.75,444700,2.3392668254302,2.36907399700806,2.3392668254302,2.35476655465069,3729807.0938938,0.0,1.0
1989-02-17,19.75,19.87,19.62,19.75,376100,2.35476655465069,2.36907399700806,2.3392668254302,2.35476655465069,3154442.20376311,0.0,1.0
1989-02-21,19.75,19.87,19.5,19.75,498100,2.35476655465069,2.36907399700806,2.32495938307283,2.35476655465069,4177685.88591972,0.0,1.0
1989-02-22,19.37,19.75,19.12,19.62,858200,2.30945965385234,2.35476655465069,2.27965248227449,2.3392668254302,7197932.19694101,0.0,1.0
1989-02-23,19.12,19.5,19.0,19.37,474500,2.27965248227449,2.32495938307283,2.26534503991711,2.30945965385234,3979746.94412549,0.0,1.0
1989-02-24,18.75,19.12,18.62,19.0,759400,2.23553786833926,2.27965248227449,2.22003813911877,2.26534503991711,6369272.55926007,0.0,1.0
1989-02-27,18.87,19.0,18.5,18.62,437600,2.24984531069663,2.26534503991711,2.2057306967614,2.22003813911877,3670257.66648961,0.0,1.0
1989-02-28,18.75,19.0,18.75,18.87,784800,2.23553786833926,2.26534503991711,2.23553786833926,2.24984531069663,6582308.53898776,0.0,1.0
1989-03-01,18.62,19.0,18.5,18.87,793300,2.22003813911877,2.26534503991711,2.2057306967614,2.24984531069663,6653600.10700688,0.0,1.0
1989-03-02,18.87,19.12,18.62,18.75,561500,2.24984531069663,2.27965248227449,2.22003813911877,2.23553786833926,4709437.11090931,0.0,1.0
1989-03-03,19.0,19.12,18.87,18.87,356000,2.26534503991711,2.27965248227449,2.24984531069663,2.24984531069663,2985858.61350618,0.0,1.0
1989-03-06,19.5,19.5,19.0,19.12,1003800,2.32495938307283,2.32495938307283,2.26534503991711,2.27965248227449,8419114.82089183,0.0,1.0
1989-03-07,20.0,20.12,19.37,19.5,2043900,2.38457372622854,2.39888116858591,2.30945965385234,2.32495938307283,17142686.5734418,0.0,1.0
1989-03-08,19.5,19.87,19.37,19.87,1086500,2.32495938307283,2.36907399700806,2.30945965385234,2.36907399700806,9112739.84150127,0.0,1.0
1989-03-09,19.25,19.5,19.12,19.37,737300,2.31184422757857,2.34186817858609,2.29623177305466,2.32625572406218,6139265.28037133,0.14,1.0
1989-03-10,19.25,19.25,19.0,19.25,701200,2.31184422757857,2.31184422757857,2.28182027657106,2.31184422757857,5838671.93082379,0.0,1.0
1989-03-13,19.62,19.87,19.37,19.37,794200,2.35627967506969,2.38630362607721,2.32625572406218,2.32625572406218,6613053.690046,0.0,1.0
1989-03-14,19.62,19.87,19.62,19.87,623900,2.35627967506969,2.38630362607721,2.35627967506969,2.38630362607721,5195019.13525522,0.0,1.0
1989-03-15,20.0,20.0,19.75,19.75,1205400,2.40191608060111,2.40191608060111,2.3718921295936,2.3718921295936,10036986.8017898,0.0,1.0
1989-03-16,20.0,20.87,19.87,20.0,1199100,2.40191608060111,2.50639943010726,2.38630362607721,2.40191608060111,9984528.68261667,0.0,1.0
1989-03-17,19.37,19.5,19.12,19.25,1116500,2.32625572406218,2.34186817858609,2.29623177305466,2.31184422757857,9296744.453458,0.0,1.0
1989-03-20,19.37,19.5,19.12,19.25,809100,2.32625572406218,2.34186817858609,2.29623177305466,2.31184422757857,6737121.3052332,0.0,1.0
1989-03-21,19.5,19.87,19.5,19.62,607500,2.34186817858609,2.38630362607721,2.34186817858609,2.35627967506969,5058461.49169344,0.0,1.0
1989-03-22,19.62,19.87,19.37,19.75,861000,2.35627967506969,2.38630362607721,2.32625572406218,2.3718921295936,7169276.2869927,0.0,1.0
1989-03-23,19.5,19.62,19.37,19.5,563000,2.34186817858609,2.35627967506969,2.32625572406218,2.34186817858609,4687923.98324841,0.0,1.0
1989-03-27,19.5,19.75,19.37,19.5,528600,2.34186817858609,2.3718921295936,2.32625572406218,2.34186817858609,4401485.99919202,0.0,1.0
1989-03-28,19.62,19.75,19.5,19.62,670300,2.35627967506969,2.3718921295936,2.34186817858609,2.35627967506969,5581377.34630802,0.0,1.0
1989-03-29,19.75,19.75,19.5,19.62,791800,2.3718921295936,2.3718921295936,2.34186817858609,2.35627967506969,6593069.64464671,0.0,1.0
1989-03-30,19.62,19.75,19.5,19.62,344500,2.35627967506969,2.3718921295936,2.34186817858609,2.35627967506969,2868543.18335538,0.0,1.0
1989-03-31,19.5,19.62,19.37,19.5,472600,2.34186817858609,2.35627967506969,2.32625572406218,2.34186817858609,3935191.60654209,0.0,1.0
1989-04-03,19.5,19.75,19.37,19.5,457400,2.34186817858609,2.3718921295936,2.32625572406218,2.34186817858609,3808625.98567997,0.0,1.0
1989-04-04,19.5,19.5,19.25,19.5,597200,2.34186817858609,2.34186817858609,2.31184422757857,2.34186817858609,4972696.63018819,0.0,1.0
1989-04-05,19.62,19.75,19.37,19.5,634600,2.35627967506969,2.3718921295936,2.32625572406218,2.34186817858609,5284114.67099369,0.0,1.0
1989-04-06,19.25,19.62,19.25,19.62,1685500,2.31184422757857,2.35627967506969,2.31184422757857,2.35627967506969,14034628.5502046,0.0,1.0
1989-04-07,19.5,19.62,19.25,19.25,610900,2.34186817858609,2.35627967506969,2.31184422757857,2.31184422757857,5086772.22267576,0.0,1.0
1989-04-10,19.5,19.5,19.25,19.5,464300,2.34186817858609,2.34186817858609,2.31184422757857,2.34186817858609,3866080.11620291,0.0,1.0
1989-04-11,19.25,19.5,19.25,19.5,314300,2.31184422757857,2.34186817858609,2.31184422757857,2.34186817858609,2617077.27874774,0.0,1.0
1989-04-12,19.37,19.5,19.25,19.37,338300,2.32625572406218,2.34186817858609,2.31184422757857,2.32625572406218,2816917.73274057,0.0,1.0
1989-04-13,18.87,19.5,18.87,19.5,910000,2.26620782204715,2.34186817858609,2.26620782204715,2.34186817858609,7577283.88056139,0.0,1.0
1989-04-14,19.0,19.37,19.0,19.0,852400,2.28182027657106,2.32625572406218,2.28182027657106,2.28182027657106,7097666.79097859,0.0,1.0
1989-04-17,19.37,19.5,19.12,19.25,434500,2.32625572406218,2.34186817858609,2.29623177305466,2.31184422757857,3617944.88582848,0.0,1.0
1989-04-18,19.5,19.62,19.25,19.5,1050800,2.34186817858609,2.35627967506969,2.31184422757857,2.34186817858609,8749681.21065263,0.0,1.0
1989-04-19,19.5,19.75,19.0,19.5,706300,2.34186817858609,2.3718921295936,2.28182027657106,2.34186817858609,5881138.02729725,0.0,1.0
1989-04-20,18.87,19.5,18.62,19.5,2903400,2.26620782204715,2.34186817858609,2.23618387103964,2.34186817858609,24175698.9217823,0.0,1.0
1989-04-21,19.0,19.12,18.75,18.87,1242000,2.28182027657106,2.29623177305466,2.25179632556354,2.26620782204715,10341743.4941288,0.0,1.0
1989-04-24,18.87,19.12,18.87,19.0,539800,2.26620782204715,2.29623177305466,2.26620782204715,2.28182027657106,4494744.87772202,0.0,1.0
1989-04-25,18.75,19.12,18.62,19.0,1022500,2.25179632556354,2.29623177305466,2.23618387103964,2.28182027657106,8514036.00865278,0.0,1.0
1989-04-26,19.25,19.37,18.87,18.87,1099300,2.31184422757857,2.32625572406218,2.26620782204715,2.26620782204715,9153525.46142982,0.0,1.0
1989-04-27,19.75,19.75,19.25,19.37,1062100,2.3718921295936,2.3718921295936,2.31184422757857,2.32625572406218,8843772.75774093,0.0,1.0
1989-04-28,19.75,19.87,19.5,19.75,662600,2.3718921295936,2.38630362607721,2.34186817858609,2.3718921295936,5517261.86731865,0.0,1.0
1989-05-01,19.62,19.62,19.25,19.5,779300,2.35627967506969,2.35627967506969,2.31184422757857,2.34186817858609,6488986.07485878,0.0,1.0
1989-05-02,19.75,19.87,19.37,19.5,1578500,2.3718921295936,2.38630362607721,2.32625572406218,2.34186817858609,13143673.1928199,0.0,1.0
1989-05-03,19.5,19.87,19.5,19.62,683600,2.34186817858609,2.38630362607721,2.34186817858609,2.35627967506969,5692122.26456237,0.0,1.0
1989-05-04,19.62,19.75,19.37,19.62,456700,2.35627967506969,2.3718921295936,2.32625572406218,2.35627967506969,3802797.30577186,0.0,1.0
1989-05-05,19.5,19.75,19.5,19.62,700000,2.34186817858609,2.3718921295936,2.34186817858609,2.35627967506969,5828679.90812413,0.0,1.0
1989-05-08,19.5,19.5,19.25,19.5,846000,2.34186817858609,2.34186817858609,2.31184422757857,2.34186817858609,7044376.00324716,0.0,1.0
1989-05-09,19.37,19.5,19.25,19.5,517700,2.32625572406218,2.34186817858609,2.31184422757857,2.34186817858609,4310725.12633695,0.0,1.0
1989-05-10,19.87,20.0,19.5,19.5,1014000,2.38630362607721,2.40191608060111,2.34186817858609,2.34186817858609,8443259.18119696,0.0,1.0
1989-05-11,20.0,20.25,20.0,20.0,960800,2.40191608060111,2.43194003160863,2.40191608060111,2.40191608060111,8000279.50817955,0.0,1.0
1989-05-12,20.25,20.5,20.25,20.37,1761500,2.43194003160863,2.46196398261614,2.43194003160863,2.44635152809223,14667456.6545152,0.0,1.0
1989-05-15,20.62,20.75,20.0,20.5,1135500,2.47637547909975,2.49198793362365,2.40191608060111,2.46196398261614,9454951.47953566,0.0,1.0
1989-05-16,20.87,21.0,20.37,20.5,1634700,2.50639943010726,2.52201188463117,2.44635152809223,2.46196398261614,13611632.9225865,0.0,1.0
1989-05-17,21.0,21.12,20.75,20.87,1547900,2.52201188463117,2.53642338111478,2.49198793362365,2.50639943010726,12888876.6139791,0.0,1.0
1989-05-18,21.0,21.12,20.87,21.0,1186300,2.52201188463117,2.53642338111478,2.50639943010726,2.52201188463117,9877947.10715381,0.0,1.0
1989-05-19,20.87,21.25,20.87,21.0,842200,2.50639943010726,2.55203583563868,2.50639943010726,2.52201188463117,7012734.59803165,0.0,1.0
1989-05-22,21.0,21.25,21.0,21.25,680500,2.52201188463117,2.55203583563868,2.52201188463117,2.55203583563868,5666309.53925497,0.0,1.0
1989-05-23,21.12,21.5,21.0,21.0,1148200,2.53642338111478,2.5820597866462,2.52201188463117,2.52201188463117,9560700.38644019,0.0,1.0
1989-05-24,21.62,21.62,21.0,21.12,1014600,2.5964712831298,2.5964712831298,2.52201188463117,2.53642338111478,8448255.19254681,0.0,1.0
1989-05-25,21.62,21.75,21.37,21.5,614000,2.5964712831298,2.61208373765371,2.56644733212229,2.5820597866462,5112584.94798318,0.0,1.0
1989-05-26,21.75,21.87,21.37,21.5,673000,2.61208373765371,2.62649523413732,2.56644733212229,2.5820597866462,5603859.39738221,0.0,1.0
1989-05-30,21.37,21.87,21.25,21.87,596200,2.56644733212229,2.62649523413732,2.55203583563868,2.62649523413732,4964369.94460516,0.0,1.0
1989-05-31,21.62,21.87,21.37,21.37,598600,2.5964712831298,2.62649523413732,2.56644733212229,2.56644733212229,4984353.99000445,0.0,1.0
1989-06-01,21.62,21.75,21.62,21.75,402500,2.5964712831298,2.61208373765371,2.5964712831298,2.61208373765371,3351490.94717139,0.0,1.0
1989-06-02,21.62,21.75,21.37,21.75,493800,2.5964712831298,2.61208373765371,2.56644733212229,2.61208373765371,4111717.34090244,0.0,1.0
1989-06-05,21.12,21.62,21.12,21.5,546500,2.53642338111478,2.5964712831298,2.53642338111478,2.5820597866462,4550533.67112834,0.0,1.0
1989-06-06,20.87,21.37,20.75,21.37,806100,2.50639943010726,2.56644733212229,2.49198793362365,2.56644733212229,6712141.24848411,0.0,1.0
1989-06-07,21.12,21.37,21.0,21.12,804600,2.53642338111478,2.56644733212229,2.52201188463117,2.53642338111478,6699651.22010954,0.0,1.0
1989-06-08,20.87,21.25,20.75,21.25,714900,2.52321284267147,2.56915538604546,2.50870467107968,2.56915538604546,5913081.42843922,0.14,1.0
1989-06-09,20.87,21.12,20.75,20.87,627900,2.52321284267147,2.55343820015436,2.50870467107968,2.52321284267147,5193486.96169672,0.0,1.0
1989-06-12,21.0,21.12,20.87,21.0,362400,2.53893002856257,2.55343820015436,2.52321284267147,2.53893002856257,2997483.15801703,0.0,1.0
1989-06-13,20.75,20.87,20.62,20.75,341900,2.50870467107968,2.52321284267147,2.49298748518858,2.50870467107968,2827923.54229035,0.0,1.0
1989-06-14,21.12,21.12,20.5,20.87,1144500,2.55343820015436,2.55343820015436,2.4784793135968,2.52321284267147,9466389.27800907,0.0,1.0
1989-06-15,21.12,21.12,20.75,21.0,545300,2.55343820015436,2.55343820015436,2.50870467107968,2.53893002856257,4510285.7783297,0.0,1.0
1989-06-16,21.12,21.12,20.5,20.62,1339600,2.55343820015436,2.55343820015436,2.4784793135968,2.49298748518858,11080100.547681,0.0,1.0
1989-06-19,20.87,21.12,20.87,21.12,493400,2.52321284267147,2.55343820015436,2.52321284267147,2.55343820015436,4081010.45851435,0.0,1.0
1989-06-20,21.0,21.12,20.87,21.0,454900,2.53893002856257,2.55343820015436,2.52321284267147,2.53893002856257,3762569.22897888,0.0,1.0
1989-06-21,21.25,21.5,21.12,21.37,788200,2.56915538604546,2.59938074352835,2.55343820015436,2.58366355763725,6519360.44467169,0.0,1.0
1989-06-22,21.37,21.37,21.12,21.25,540200,2.58366355763725,2.58366355763725,2.55343820015436,2.56915538604546,4468102.65441721,0.0,1.0
1989-06-23,21.75,21.87,21.37,21.37,968600,2.62960610101123,2.64411427260302,2.58366355763725,2.58366355763725,8011485.0630665,0.0,1.0
1989-06-26,21.62,21.87,21.62,21.75,589400,2.61388891512013,2.64411427260302,2.61388891512013,2.62960610101123,4875045.73216125,0.0,1.0
1989-06-27,21.37,21.87,21.37,21.75,600600,2.58366355763725,2.64411427260302,2.58366355763725,2.62960610101123,4967683.18075338,0.0,1.0
1989-06-28,21.25,21.37,21.0,21.37,378200,2.56915538604546,2.58366355763725,2.53893002856257,2.58366355763725,3128168.13013808,0.0,1.0
1989-06-29,20.87,21.12,20.62,21.0,671700,2.52321284267147,2.55343820015436,2.49298748518858,2.53893002856257,5555765.55529812,0.0,1.0
1989-06-30,20.75,20.87,20.5,20.75,561800,2.50870467107968,2.52321284267147,2.4784793135968,2.50870467107968,4646760.59098777,0.0,1.0
1989-07-03,21.0,21.12,20.75,20.87,293500,2.53893002856257,2.55343820015436,2.50870467107968,2.52321284267147,2427597.42516004,0.0,1.0
1989-07-05,21.25,21.37,20.75,21.12,668200,2.56915538604546,2.58366355763725,2.50870467107968,2.55343820015436,5526816.35261307,0.0,1.0
1989-07-06,21.12,21.5,21.12,21.37,857700,2.55343820015436,2.59938074352835,2.55343820015436,2.58366355763725,7094208.89798897,0.0,1.0
1989-07-07,21.37,21.5,21.0,21.25,682200,2.58366355763725,2.59938074352835,2.53893002856257,2.56915538604546,5642613.16335324,0.0,1.0
1989-07-10,21.25,21.37,21.12,21.37,629400,2.56915538604546,2.58366355763725,2.55343820015436,2.58366355763725,5205893.76284745,0.0,1.0
1989-07-11,21.12,21.37,21.0,21.25,591100,2.55343820015436,2.58366355763725,2.53893002856257,2.56915538604546,4889106.77346541,0.0,1.0
1989-07-12,21.12,21.25,21.0,21.12,460800,2.55343820015436,2.56915538604546,2.53893002856257,2.55343820015436,3811369.31350509,0.0,1.0
1989-07-13,21.0,21.25,20.75,21.25,592300,2.53893002856257,2.56915538604546,2.50870467107968,2.56915538604546,4899032.214386,0.0,1.0
1989-07-14,21.12,21.25,20.87,21.25,856200,2.55343820015436,2.56915538604546,2.52321284267147,2.56915538604546,7081802.09683824,0.0,1.0
1989-07-17,21.0,21.25,20.87,20.87,516300,2.53893002856257,2.56915538604546,2.52321284267147,2.52321284267147,4270420.95608221,0.0,1.0
1989-07-18,20.75,21.12,20.75,21.0,609900,2.50870467107968,2.55343820015436,2.50870467107968,2.53893002856257,5044605.34788794,0.0,1.0
1989-07-19,21.25,21.25,20.75,21.0,1032200,2.56915538604546,2.56915538604546,2.50870467107968,2.53893002856257,8537533.43185755,0.0,1.0
1989-07-20,21.25,21.5,21.12,21.25,1012200,2.56915538604546,2.59938074352835,2.55343820015436,2.56915538604546,8372109.41651445,0.0,1.0
1989-07-21,21.0,21.37,21.0,21.37,915700,2.53893002856257,2.58366355763725,2.53893002856257,2.58366355763725,7573938.54248398,0.0,1.0
1989-07-24,21.25,21.5,21.0,21.12,734000,2.56915538604546,2.59938074352835,2.53893002856257,2.55343820015436,6071061.36309188,0.0,1.0
1989-07-25,21.62,21.75,21.25,21.37,1336700,2.61388891512013,2.62960610101123,2.56915538604546,2.58366355763725,11056114.0654563,0.0,1.0
1989-07-26,22.75,22.87,21.5,21.5,2286300,2.75050753094279,2.76501570253457,2.59938074352835,2.59938074352835,18910446.3139468,0.0,1.0
1989-07-27,22.75,23.37,22.37,23.37,2013300,2.75050753094279,2.82546641750035,2.7045649875688,2.82546641750035,16652408.5045134,0.0,1.0
1989-07-28,22.87,23.12,22.87,23.0,894300,2.76501570253457,2.79524106001746,2.76501570253457,2.78073288842567,7396934.84606686,0.0,1.0
1989-07-31,23.12,23.25,22.37,23.12,1029900,2.79524106001746,2.81095824590856,2.7045649875688,2.79524106001746,8518509.67009309,0.0,1.0
1989-08-01,22.87,23.5,22.75,23.0,1337700,2.76501570253457,2.84118360339145,2.75050753094279,2.78073288842567,11064385.2662235,0.0,1.0
1989-08-02,24.12,24.37,22.75,22.75,1831200,2.91614248994901,2.9463678474319,2.75050753094279,2.75050753094279,15146222.8448145,0.0,1.0
1989-08-03,24.0,24.25,23.75,24.12,1129300,2.90163431835722,2.93185967584011,2.87140896087434,2.91614248994901,9340667.02634833,0.0,1.0
1989-08-04,23.5,24.0,23.37,23.62,682000,2.84118360339145,2.90163431835722,2.82546641750035,2.85569177498324,5640958.92319981,0.0,1.0
1989-08-07,23.87,24.0,23.37,23.5,642300,2.88591713246612,2.90163431835722,2.82546641750035,2.84118360339145,5312592.25274376,0.0,1.0
1989-08-08,24.12,24.12,23.62,23.75,944100,2.91614248994901,2.91614248994901,2.85569177498324,2.87140896087434,7808840.64427118,0.0,1.0
1989-08-09,23.75,24.25,23.75,24.12,1199300,2.87140896087434,2.93185967584011,2.87140896087434,2.91614248994901,9919651.08004916,0.0,1.0
1989-08-10,23.62,24.37,23.5,23.75,745900,2.85569177498324,2.9463678474319,2.84118360339145,2.87140896087434,6169488.65222102,0.0,1.0
1989-08-11,23.5,24.0,23.5,23.87,806100,2.84118360339145,2.90163431835722,2.84118360339145,2.88591713246612,6667414.93840377,0.0,1.0
1989-08-14,23.25,23.5,23.12,23.37,616800,2.81095824590856,2.84118360339145,2.79524106001746,2.82546641750035,5101676.6331813,0.0,1.0
1989-08-15,23.5,23.5,23.25,23.37,622900,2.84118360339145,2.84118360339145,2.81095824590856,2.82546641750035,5152130.95786094,0.0,1.0
1989-08-16,24.0,24.0,23.37,23.37,855100,2.90163431835722,2.90163431835722,2.82546641750035,2.82546641750035,7072703.77599438,0.0,1.0
1989-08-17,24.12,24.25,23.87,24.0,829400,2.91614248994901,2.93185967584011,2.88591713246612,2.90163431835722,6860133.91627849,0.0,1.0
1989-08-18,24.37,24.37,24.0,24.12,941100,2.9463678474319,2.9463678474319,2.90163431835722,2.91614248994901,7784027.04196971,0.0,1.0
1989-08-21,24.0,24.37,24.0,24.37,895400,2.90163431835722,2.9463678474319,2.90163431835722,2.9463678474319,7406033.16691074,0.0,1.0
1989-08-22,23.75,23.87,23.62,23.75,1079200,2.87140896087434,2.88591713246612,2.85569177498324,2.87140896087434,8926279.86791383,0.0,1.0
1989-08-23,23.87,24.12,23.62,23.62,790500,2.88591713246612,2.91614248994901,2.85569177498324,2.85569177498324,6538384.20643616,0.0,1.0
1989-08-24,23.87,24.12,23.75,24.0,764000,2.88591713246612,2.91614248994901,2.87140896087434,2.90163431835722,6319197.38610654,0.0,1.0
1989-08-25,24.0,24.12,23.75,23.87,492700,2.90163431835722,2.91614248994901,2.87140896087434,2.88591713246612,4075220.61797735,0.0,1.0
1989-08-28,23.62,23.87,23.62,23.87,485200,2.85569177498324,2.88591713246612,2.85569177498324,2.88591713246612,4013186.61222367,0.0,1.0
1989-08-29,23.37,23.75,23.25,23.75,1210000,2.82546641750035,2.87140896087434,2.81095824590856,2.87140896087434,10008152.9282577,0.0,1.0
1989-08-30,23.62,23.62,23.25,23.25,484700,2.85569177498324,2.85569177498324,2.81095824590856,2.81095824590856,4009051.0118401,0.0,1.0
1989-08-31,23.5,23.5,23.37,23.5,548800,2.84118360339145,2.84118360339145,2.82546641750035,2.84118360339145,4539234.98101475,0.0,1.0
1989-09-01,23.5,23.62,23.25,23.37,638400,2.84118360339145,2.85569177498324,2.81095824590856,2.82546641750035,5280334.56975185,0.0,1.0
1989-09-05,22.87,23.37,22.87,23.25,577200,2.76501570253457,2.82546641750035,2.76501570253457,2.81095824590856,4774137.08280196,0.0,1.0
1989-09-06,22.62,23.0,22.37,22.87,1306800,2.73479034505168,2.78073288842567,2.7045649875688,2.76501570253457,10808805.1625184,0.0,1.0
1989-09-07,22.87,23.0,22.62,22.62,692100,2.78194190272499,2.7977553022595,2.75153151900478,2.75153151900478,5689668.42351945,0.14,1.0
1989-09-08,22.37,22.87,22.12,22.75,694400,2.72112113528457,2.78194190272499,2.69071075156435,2.76734491853929,5708576.43879772,0.0,1.0
1989-09-11,22.5,22.62,22.25,22.37,1623300,2.73693453481908,2.75153151900478,2.70652415109886,2.72112113528457,13344948.3483588,0.0,1.0
1989-09-12,22.37,22.5,22.25,22.5,386600,2.72112113528457,2.73693453481908,2.70652415109886,2.73693453481908,3178190.74199193,0.0,1.0
1989-09-13,22.62,22.75,22.37,22.5,823200,2.75153151900478,2.76734491853929,2.72112113528457,2.73693453481908,6767425.29438117,0.0,1.0
1989-09-14,22.5,22.75,22.5,22.75,560900,2.73693453481908,2.76734491853929,2.73693453481908,2.76734491853929,4611089.46503693,0.0,1.0
1989-09-15,22.62,22.62,22.37,22.62,1170800,2.75153151900478,2.75153151900478,2.72112113528457,2.75153151900478,9625001.86426321,0.0,1.0
1989-09-18,22.5,22.5,22.37,22.37,333600,2.73693453481908,2.73693453481908,2.72112113528457,2.72112113528457,2742484.30297079,0.0,1.0
1989-09-19,22.25,22.5,22.25,22.5,307400,2.70652415109886,2.73693453481908,2.70652415109886,2.73693453481908,2527097.34632262,0.0,1.0
1989-09-20,22.25,22.37,22.25,22.37,507600,2.70652415109886,2.72112113528457,2.70652415109886,2.72112113528457,4172916.76315342,0.0,1.0
1989-09-21,22.25,22.37,22.12,22.37,562100,2.70652415109886,2.72112113528457,2.69071075156435,2.72112113528457,4620954.51648648,0.0,1.0
1989-09-22,22.37,22.37,22.12,22.25,568600,2.72112113528457,2.72112113528457,2.69071075156435,2.70652415109886,4674390.21183811,0.0,1.0
1989-09-25,22.25,22.37,22.25,22.37,338500,2.70652415109886,2.72112113528457,2.70652415109886,2.72112113528457,2782766.59638974,0.0,1.0
1989-09-26,22.37,22.62,22.25,22.25,846300,2.72112113528457,2.75153151900478,2.70652415109886,2.70652415109886,6957327.53478472,0.0,1.0
1989-09-27,23.0,23.0,22.12,22.25,406600,2.7977553022595,2.7977553022595,2.69071075156435,2.70652415109886,3342608.26615086,0.0,1.0
1989-09-28,23.12,23.37,22.75,23.0,687100,2.8123522864452,2.84276267016541,2.76734491853929,2.7977553022595,5648564.04247973,0.0,1.0
1989-09-29,23.0,23.25,22.87,23.0,369800,2.7977553022595,2.82816568597971,2.78194190272499,2.7977553022595,3040080.02169844,0.0,1.0
1989-10-02,23.5,23.62,22.87,23.0,420200,2.85857606969992,2.87317305388562,2.78194190272499,2.7977553022595,3454412.18257893,0.0,1.0
1989-10-03,23.5,23.62,23.25,23.5,819600,2.85857606969992,2.87317305388562,2.82816568597971,2.85857606969992,6737830.14003258,0.0,1.0
1989-10-04,23.75,23.87,23.62,23.75,635000,2.88898645342013,2.90358343760584,2.87317305388562,2.88898645342013,5220256.39204575,0.0,1.0
1989-10-05,23.37,23.75,23.37,23.75,616300,2.84276267016541,2.88898645342013,2.84276267016541,2.88898645342013,5066526.00695715,0.0,1.0
1989-10-06,23.12,23.62,23.0,23.62,570700,2.8123522864452,2.87317305388562,2.7977553022595,2.87317305388562,4691654.05187481,0.0,1.0
1989-10-09,23.37,23.5,23.0,23.12,327600,2.84276267016541,2.85857606969992,2.7977553022595,2.8123522864452,2693159.04572313,0.0,1.0
1989-10-10,23.37,23.5,23.12,23.37,328300,2.84276267016541,2.85857606969992,2.8123522864452,2.84276267016541,2698913.65906869,0.0,1.0
1989-10-11,23.25,23.5,23.25,23.25,354200,2.82816568597971,2.85857606969992,2.82816568597971,2.82816568597971,2911834.35285449,0.0,1.0
1989-10-12,23.0,23.12,22.75,23.0,904600,2.7977553022595,2.8123522864452,2.76734491853929,2.7977553022595,7436604.61770799,0.0,1.0
1989-10-13,21.87,23.25,21.62,23.12,885800,2.66030036784414,2.82816568597971,2.62988998412393,2.8123522864452,7282052.14499861,0.0,1.0
1989-10-16,22.12,22.25,21.0,21.62,1541300,2.69071075156435,2.70652415109886,2.5544722324978,2.62988998412393,12670836.4993072,0.0,1.0
1989-10-17,21.87,22.0,21.75,22.0,802200,2.66030036784414,2.67611376737865,2.64570338365844,2.67611376737865,6594786.89401432,0.0,1.0
1989-10-18,22.37,22.37,21.75,21.87,400500,2.72112113528457,2.72112113528457,2.64570338365844,2.66030036784414,3292460.92128238,0.0,1.0
1989-10-19,22.25,22.62,22.12,22.62,587000,2.70652415109886,2.75153151900478,2.69071075156435,2.75153151900478,4825654.33406433,0.0,1.0
1989-10-20,22.25,22.37,22.0,22.12,450300,2.70652415109886,2.72112113528457,2.67611376737865,2.69071075156435,3701860.55643811,0.0,1.0
1989-10-23,22.25,22.37,22.12,22.25,276900,2.70652415109886,2.72112113528457,2.69071075156435,2.70652415109886,2276360.62198026,0.0,1.0
1989-10-24,23.75,23.75,22.12,22.12,1460200,2.88898645342013,2.88898645342013,2.69071075156435,2.69071075156435,12004123.4388428,0.0,1.0
1989-10-25,23.12,23.5,23.0,23.37,849500,2.8123522864452,2.85857606969992,2.7977553022595,2.84276267016541,6983634.33865016,0.0,1.0
1989-10-26,22.62,23.12,22.62,23.0,366800,2.75153151900478,2.8123522864452,2.75153151900478,2.7977553022595,3015417.3930746,0.0,1.0
1989-10-27,22.37,22.75,22.0,22.75,1071300,2.72112113528457,2.76734491853929,2.67611376737865,2.76734491853929,8807024.68157258,0.0,1.0
1989-10-30,22.5,22.75,22.5,22.5,295200,2.73693453481908,2.76734491853929,2.73693453481908,2.73693453481908,2426802.65658567,0.0,1.0
1989-10-31,22.75,22.87,22.5,22.62,544900,2.76734491853929,2.78194190272499,2.73693453481908,2.75153151900478,4479555.44570979,0.0,1.0
1989-11-01,22.87,23.0,22.5,22.75,506800,2.78194190272499,2.7977553022595,2.73693453481908,2.76734491853929,4166340.06218705,0.0,1.0
1989-11-02,23.0,23.12,22.75,23.0,652500,2.7977553022595,2.8123522864452,2.76734491853929,2.7977553022595,5364121.72568479,0.0,1.0
1989-11-03,22.5,22.87,22.5,22.87,559800,2.73693453481908,2.78194190272499,2.73693453481908,2.78194190272499,4602046.50120819,0.0,1.0
1989-11-06,22.5,22.62,22.25,22.62,337300,2.73693453481908,2.75153151900478,2.70652415109886,2.75153151900478,2772901.5449402,0.0,1.0
1989-11-07,22.62,22.62,22.25,22.37,463600,2.75153151900478,2.75153151900478,2.70652415109886,2.72112113528457,3811198.21000378,0.0,1.0
1989-11-08,22.75,22.87,22.5,22.5,493200,2.76734491853929,2.78194190272499,2.73693453481908,2.73693453481908,4054536.14575898,0.0,1.0
1989-11-09,22.87,23.12,22.5,22.62,812100,2.78194190272499,2.8123522864452,2.73693453481908,2.75153151900478,6676173.56847298,0.0,1.0
1989-11-10,23.5,23.5,23.0,23.12,725100,2.85857606969992,2.85857606969992,2.7977553022595,2.8123522864452,5960957.33838168,0.0,1.0
1989-11-13,23.12,23.5,23.12,23.5,604600,2.8123522864452,2.85857606969992,2.8123522864452,2.85857606969992,4970341.75532418,0.0,1.0
1989-11-14,23.0,23.25,23.0,23.12,436300,2.7977553022595,2.82816568597971,2.7977553022595,2.8123522864452,3586768.28952686,0.0,1.0
1989-11-15,23.25,23.25,23.0,23.12,563700,2.82816568597971,2.82816568597971,2.7977553022595,2.8123522864452,4634107.91841918,0.0,1.0
1989-11-16,23.25,23.37,23.0,23.25,445700,2.82816568597971,2.84276267016541,2.7977553022595,2.82816568597971,3664044.52588155,0.0,1.0
1989-11-17,23.25,23.25,23.0,23.12,539600,2.82816568597971,2.82816568597971,2.7977553022595,2.8123522864452,4435984.80180768,0.0,1.0
1989-11-20,23.25,23.25,23.0,23.12,346700,2.82816568597971,2.82816568597971,2.7977553022595,2.8123522864452,2850177.78129489,0.0,1.0
1989-11-21,23.37,23.37,23.12,23.25,431100,2.84276267016541,2.84276267016541,2.8123522864452,2.82816568597971,3544019.73324554,0.0,1.0
1989-11-22,23.87,24.0,23.25,23.25,1233000,2.90358343760584,2.91939683714035,2.82816568597971,2.82816568597971,10136340.3643975,0.0,1.0
1989-11-24,24.12,24.25,23.87,24.0,835500,2.93399382132605,2.94980722086056,2.90358343760584,2.91939683714035,6868542.07173891,0.0,1.0
1989-11-27,24.5,24.5,24.12,24.12,711800,2.98021760458077,2.98021760458077,2.93399382132605,2.93399382132605,5851619.68481599,0.0,1.0
1989-11-28,24.37,24.62,24.37,24.5,752200,2.96440420504626,2.99481458876647,2.96440420504626,2.98021760458077,6183743.08361701,0.0,1.0
1989-11-29,24.5,24.62,24.25,24.37,495100,2.98021760458077,2.99481458876647,2.94980722086056,2.96440420504626,4070155.81055409,0.0,1.0
1989-11-30,24.75,24.75,24.25,24.37,507600,3.01062798830098,3.01062798830098,2.94980722086056,2.96440420504626,4172916.76315341,0.0,1.0
1989-12-01,25.0,25.25,24.5,24.62,1208800,3.04103837202119,3.07144875574141,2.98021760458077,2.99481458876647,9937395.16016519,0.0,1.0
1989-12-04,25.62,25.87,24.87,25.0,1154600,3.11645612364732,3.14686650736753,3.02522497248668,3.04103837202119,9491823.6696945,0.0,1.0
1989-12-05,25.25,25.87,25.25,25.62,677200,3.07144875574141,3.14686650736753,3.07144875574141,3.11645612364732,5567177.36802105,0.0,1.0
1989-12-06,24.87,25.37,24.75,25.25,514900,3.02522497248668,3.08604573992711,3.01062798830098,3.07144875574141,4232929.15947142,0.0,1.0
1989-12-07,25.0,25.12,24.62,24.62,311300,3.05806818690451,3.07274691420166,3.01158555046357,3.01158555046357,2544907.2827502,0.14,1.0
1989-12-08,24.87,25.25,24.75,25.12,802900,3.04216623233261,3.08864886877356,3.02748750503547,3.07274691420166,6563784.31519478,0.0,1.0
1989-12-11,24.87,24.87,24.62,24.87,404000,3.04216623233261,3.04216623233261,3.01158555046357,3.04216623233261,3302738.65156146,0.0,1.0
1989-12-12,25.0,25.0,24.75,25.0,418600,3.05806818690451,3.05806818690451,3.02748750503547,3.05806818690451,3422095.04837531,0.0,1.0
1989-12-13,24.5,24.87,24.5,24.75,317400,2.99690682316642,3.04216623233261,2.99690682316642,3.02748750503547,2594775.36635051,0.0,1.0
1989-12-14,24.37,24.5,24.12,24.37,462200,2.98100486859452,2.99690682316642,2.95042418672548,2.98100486859452,3778529.21968244,0.0,1.0
1989-12-15,24.75,24.75,23.87,24.62,676300,3.02748750503547,3.02748750503547,2.91984350485643,3.01158555046357,5528817.20309656,0.0,1.0
1989-12-18,24.12,24.62,24.0,24.5,748000,2.95042418672548,3.01158555046357,2.93574545942833,2.99690682316642,6114971.56279199,0.0,1.0
1989-12-19,24.5,24.75,24.0,24.0,586700,2.99690682316642,3.02748750503547,2.93574545942833,2.93574545942833,4796328.63086908,0.0,1.0
1989-12-20,24.37,24.62,24.37,24.62,515500,2.98100486859452,3.01158555046357,2.98100486859452,3.01158555046357,4214261.81900973,0.0,1.0
1989-12-21,24.62,24.75,24.5,24.5,871000,3.01158555046357,3.02748750503547,2.99690682316642,2.99690682316642,7120508.33047035,0.0,1.0
1989-12-22,24.87,24.87,24.62,24.62,405000,3.04216623233261,3.04216623233261,3.01158555046357,3.01158555046357,3310913.74723364,0.0,1.0
1989-12-26,24.5,24.87,24.5,24.75,197600,2.99690682316642,3.04216623233261,2.99690682316642,3.02748750503547,1615398.90482313,0.0,1.0
1989-12-27,24.25,25.0,24.25,24.62,760700,2.96632614129738,3.05806818690451,2.96632614129738,3.01158555046357,6218795.27782871,0.0,1.0
1989-12-28,24.75,24.75,24.25,24.25,228400,3.02748750503547,3.02748750503547,2.96632614129738,2.96632614129738,1867191.85152633,0.0,1.0
1989-12-29,25.0,25.0,24.75,24.75,648900,3.05806818690451,3.05806818690451,3.02748750503547,3.02748750503547,5304819.58167879,0.0,1.0
1990-01-02,25.5,25.63,24.63,24.88,635900,3.1192295506426,3.13513150521451,3.01280877773833,3.04338945960737,5198543.33794043,0.0,1.0
1990-01-03,26.13,26.25,25.63,25.75,1525700,3.1962928689526,3.21097159624974,3.13513150521451,3.14981023251165,12472743.4670478,0.0,1.0
1990-01-04,25.63,26.13,25.38,26.0,715000,3.13513150521451,3.1962928689526,3.10455082334546,3.18039091438069,5845193.40561,0.0,1.0
1990-01-05,25.25,25.5,25.25,25.38,590900,3.08864886877356,3.1192295506426,3.08864886877356,3.10455082334546,4830664.03269224,0.0,1.0
1990-01-08,25.5,25.5,25.0,25.13,436600,3.1192295506426,3.1192295506426,3.05806818690451,3.07397014147642,3569246.77047459,0.0,1.0
1990-01-09,25.25,25.88,25.25,25.63,809200,3.08864886877356,3.16571218708355,3.08864886877356,3.13513150521451,6615287.41792953,0.0,1.0
1990-01-10,24.88,25.38,24.5,25.25,861200,3.04338945960737,3.10455082334546,2.99690682316642,3.08864886877356,7040392.39288299,0.0,1.0
1990-01-11,24.88,25.0,24.63,25.0,372200,3.04338945960737,3.05806818690451,3.01280877773833,3.05806818690451,3042770.60918608,0.0,1.0
1990-01-12,24.13,24.63,24.13,24.38,521600,2.95164741400024,3.01280877773833,2.95164741400024,2.98222809586928,4264129.90261003,0.0,1.0
1990-01-15,24.13,24.25,23.88,24.25,310400,2.95164741400024,2.96632614129738,2.92106673213119,2.96632614129738,2537549.69664523,0.0,1.0
1990-01-16,24.13,24.25,23.38,23.75,893200,2.95164741400024,2.96632614129738,2.8599053683931,2.90516477755929,7301995.45439279,0.0,1.0
1990-01-17,24.13,24.5,24.0,24.13,584700,2.95164741400024,2.99690682316642,2.93574545942833,2.95164741400024,4779978.43952471,0.0,1.0
1990-01-18,24.38,24.5,23.88,24.13,546300,2.98222809586928,2.99690682316642,2.92106673213119,2.95164741400024,4466054.76571293,0.0,1.0
1990-01-19,24.63,24.63,24.38,24.5,602100,3.01280877773833,3.01280877773833,2.98222809586928,2.99690682316642,4922225.10422067,0.0,1.0
1990-01-22,24.13,24.63,24.13,24.63,392000,2.95164741400024,3.01280877773833,2.95164741400024,3.01280877773833,3204637.50349527,0.0,1.0
1990-01-23,23.75,24.38,23.75,24.25,505200,2.90516477755929,2.98222809586928,2.90516477755929,2.96632614129738,4130058.33358625,0.0,1.0
1990-01-24,24.13,24.13,22.88,23.0,1135100,2.95164741400024,2.95164741400024,2.79874400465501,2.81342273195215,9279551.09749357,0.0,1.0
1990-01-25,24.38,24.63,24.25,24.5,1036300,2.98222809586928,3.01280877773833,2.96632614129738,2.99690682316642,8471851.64508203,0.0,1.0
1990-01-26,23.75,24.5,23.63,24.38,725800,2.90516477755929,2.99690682316642,2.89048605026215,2.98222809586928,5933484.43886956,0.0,1.0
1990-01-29,23.38,24.63,23.25,23.88,520600,2.8599053683931,3.01280877773833,2.8440034138212,2.92106673213119,4255954.80693786,0.0,1.0
1990-01-30,23.5,23.5,22.88,23.38,651500,2.87458409569024,2.87458409569024,2.79874400465501,2.8599053683931,5326074.83042646,0.0,1.0
1990-01-31,23.75,23.75,23.5,23.5,570600,2.90516477755929,2.90516477755929,2.87458409569024,2.87458409569024,4664709.59054694,0.0,1.0
1990-02-01,23.38,23.88,23.38,23.75,891700,2.8599053683931,2.92106673213119,2.8599053683931,2.90516477755929,7289732.81088453,0.0,1.0
1990-02-02,23.63,23.75,23.25,23.38,895000,2.89048605026215,2.90516477755929,2.8440034138212,2.8599053683931,7316710.62660272,0.0,1.0
1990-02-05,23.38,23.63,23.38,23.63,288300,2.8599053683931,2.89048605026215,2.8599053683931,2.89048605026215,2356880.08229002,0.0,1.0
1990-02-06,23.25,23.5,23.13,23.5,687300,2.8440034138212,2.87458409569024,2.82932468652406,2.87458409569024,5618743.25549056,0.0,1.0
1990-02-07,24.0,24.13,23.25,23.38,1855500,2.93574545942833,2.95164741400024,2.8440034138212,2.8599053683931,15168890.0197334,0.0,1.0
1990-02-08,24.5,24.75,24.13,24.25,1673300,2.99690682316642,3.02748750503547,2.95164741400024,2.96632614129738,13679387.5882619,0.0,1.0
1990-02-09,24.63,24.88,24.5,24.75,565200,3.01280877773833,3.04338945960737,2.99690682316642,3.02748750503547,4620564.07391716,0.0,1.0
1990-02-12,24.25,24.63,24.25,24.5,420500,2.96632614129738,3.01280877773833,2.96632614129738,2.99690682316642,3437627.73015245,0.0,1.0
1990-02-13,24.25,24.25,24.0,24.13,333300,2.96632614129738,2.96632614129738,2.93574545942833,2.95164741400024,2724759.3875382,0.0,1.0
1990-02-14,24.38,24.88,24.38,24.5,658000,2.98222809586928,3.04338945960737,2.98222809586928,2.99690682316642,5379212.95229564,0.0,1.0
1990-02-15,24.75,24.88,24.38,24.63,620800,3.02748750503547,3.04338945960737,2.98222809586928,3.01280877773833,5075099.39329047,0.0,1.0
1990-02-16,24.5,25.0,24.5,24.88,939000,2.99690682316642,3.05806818690451,2.99690682316642,3.04338945960737,7676414.83617874,0.0,1.0
1990-02-20,23.88,24.25,23.88,24.25,372400,2.92106673213119,2.96632614129738,2.92106673213119,2.96632614129738,3044405.62832051,0.0,1.0
1990-02-21,23.88,24.0,23.5,23.5,755900,2.92106673213119,2.93574545942833,2.87458409569024,2.87458409569024,6179554.81860224,0.0,1.0
1990-02-22,24.0,24.38,24.0,24.13,435400,2.93574545942833,2.98222809586928,2.93574545942833,2.95164741400024,3559436.65566797,0.0,1.0
1990-02-23,23.63,24.13,23.38,23.88,1371400,2.89048605026215,2.95164741400024,2.8599053683931,2.92106673213119,11211326.2048301,0.0,1.0
1990-02-26,23.75,23.88,23.0,23.38,1263200,2.90516477755929,2.92106673213119,2.81342273195215,2.8599053683931,10326780.8531001,0.0,1.0
1990-02-27,24.25,24.63,23.63,23.75,992900,2.96632614129738,3.01280877773833,2.89048605026215,2.90516477755929,8117052.49290933,0.0,1.0
1990-02-28,24.88,24.88,24.38,24.38,616200,3.04338945960737,3.04338945960737,2.98222809586928,2.98222809586928,5037493.95319844,0.0,1.0
1990-03-01,24.88,24.88,24.63,24.88,712100,3.04338945960737,3.04338945960737,3.01280877773833,3.04338945960737,5821485.62816068,0.0,1.0
1990-03-02,24.75,25.38,24.5,24.88,2289000,3.02748750503547,3.10455082334546,2.99690682316642,3.04338945960737,18712793.9936242,0.0,1.0
1990-03-05,24.5,24.75,24.13,24.63,779200,2.99690682316642,3.02748750503547,2.95164741400024,3.01280877773833,6370034.54776408,0.0,1.0
1990-03-06,24.38,24.5,24.13,24.38,433300,2.98222809586928,2.99690682316642,2.95164741400024,2.98222809586928,3542268.95475639,0.0,1.0
1990-03-07,24.75,24.75,24.5,24.5,770700,3.02748750503547,3.02748750503547,2.99690682316642,2.99690682316642,6300546.23455053,0.0,1.0
1990-03-08,24.88,25.13,24.63,24.75,879500,3.06296109600356,3.09373843820617,3.03218375380095,3.0469568780582,7144054.17311724,0.16,1.0
1990-03-09,24.88,25.13,24.63,24.88,731400,3.06296109600356,3.09373843820617,3.03218375380095,3.06296109600356,5941058.80866169,0.0,1.0
1990-03-12,24.63,24.75,24.38,24.63,411100,3.03218375380095,3.0469568780582,3.00140641159834,3.03218375380095,3339307.18654747,0.0,1.0
1990-03-13,24.13,24.5,23.88,24.25,1242500,2.97062906939574,3.0161795358556,2.93985172719313,2.98540219365299,10092651.8591224,0.0,1.0
1990-03-14,24.25,24.38,24.0,24.13,504200,2.98540219365299,3.00140641159834,2.95462485145038,2.97062906939574,4095545.32585072,0.0,1.0
1990-03-15,24.25,24.38,24.0,24.25,803300,2.98540219365299,3.00140641159834,2.95462485145038,2.98540219365299,6525092.34481532,0.0,1.0
1990-03-16,24.25,24.5,24.0,24.38,977800,2.98540219365299,3.0161795358556,2.95462485145038,3.00140641159834,7942531.17734399,0.0,1.0
1990-03-19,24.38,24.5,23.88,24.0,451900,3.00140641159834,3.0161795358556,2.93985172719313,2.95462485145038,3670719.81902409,0.0,1.0
1990-03-20,24.13,24.38,23.88,24.13,584600,2.97062906939574,3.00140641159834,2.93985172719313,2.97062906939574,4748623.16043699,0.0,1.0
1990-03-21,23.88,24.38,23.63,24.25,546800,2.93985172719313,3.00140641159834,2.90907438499052,2.98540219365299,4441579.10387778,0.0,1.0
1990-03-22,23.88,24.38,23.63,23.88,1091700,2.93985172719313,3.00140641159834,2.90907438499052,2.93985172719313,8867724.7763412,0.0,1.0
1990-03-23,24.0,24.25,24.0,24.13,495900,2.95462485145038,2.98540219365299,2.95462485145038,2.97062906939574,4028125.59914592,0.0,1.0
1990-03-26,24.0,24.38,24.0,24.13,362100,2.95462485145038,3.00140641159834,2.95462485145038,2.97062906939574,2941287.11322996,0.0,1.0
1990-03-27,24.38,24.38,23.88,24.0,307100,3.00140641159834,3.00140641159834,2.93985172719313,2.95462485145038,2494529.88807767,0.0,1.0
1990-03-28,24.25,24.38,24.13,24.25,241700,2.98540219365299,3.00140641159834,2.97062906939574,2.98540219365299,1963294.93307838,0.0,1.0
1990-03-29,24.5,24.5,24.13,24.25,344100,3.0161795358556,3.0161795358556,2.97062906939574,2.98540219365299,2795075.65772557,0.0,1.0
1990-03-30,24.25,24.88,24.0,24.5,593600,2.98540219365299,3.06296109600356,2.95462485145038,3.0161795358556,4821728.88818919,0.0,1.0
1990-04-02,24.0,24.25,23.88,24.0,345900,2.95462485145038,2.98540219365299,2.93985172719313,2.95462485145038,2809696.80327601,0.0,1.0
1990-04-03,24.63,24.75,24.25,24.25,554800,3.03218375380095,3.0469568780582,2.98540219365299,2.98540219365299,4506561.97299085,0.0,1.0
1990-04-04,24.38,25.63,24.25,24.75,2413500,3.00140641159834,3.15529312261138,2.98540219365299,3.0469568780582,19604519.3255469,0.0,1.0
1990-04-05,22.88,24.88,22.63,24.75,4912100,2.8167423583827,3.06296109600356,2.78596501618009,3.0469568780582,39900293.9212839,0.0,1.0
1990-04-06,22.25,23.25,22.13,23.13,2279900,2.73918345603212,2.86229282484256,2.72441033177487,2.8475197005853,18519305.4113587,0.0,1.0
1990-04-09,22.75,23.0,22.25,22.25,683900,2.80073814043734,2.83151548263995,2.73918345603212,2.73918345603212,5555223.02330288,0.0,1.0
1990-04-10,22.63,22.88,22.5,22.63,778400,2.78596501618009,2.8167423583827,2.76996079823473,2.78596501618009,6322833.16470092,0.0,1.0
1990-04-11,22.63,22.88,22.38,22.63,572400,2.78596501618009,2.8167423583827,2.75518767397748,2.78596501618009,4649524.28503957,0.0,1.0
1990-04-12,22.5,22.75,22.25,22.5,1294800,2.76996079823473,2.80073814043734,2.73918345603212,2.76996079823473,10517477.3659491,0.0,1.0
1990-04-16,22.5,22.63,22.25,22.5,878600,2.76996079823473,2.78596501618009,2.73918345603212,2.76996079823473,7136743.60034203,0.0,1.0
1990-04-17,22.0,22.38,21.88,22.25,721000,2.70840611382952,2.75518767397748,2.69363298957226,2.73918345603212,5856581.07881469,0.0,1.0
1990-04-18,21.88,22.25,21.5,22.25,771300,2.69363298957226,2.73918345603212,2.6468514294243,2.73918345603212,6265160.86836309,0.0,1.0
1990-04-19,21.63,21.88,21.13,21.88,1401700,2.66285564736966,2.69363298957226,2.60130096296444,2.69363298957226,11385810.9544723,0.0,1.0
1990-04-20,21.38,21.75,20.88,21.75,1254900,2.63207830516705,2.67762877162691,2.57052362076183,2.67762877162691,10193375.3062477,0.0,1.0
1990-04-23,20.88,21.38,20.75,21.25,978900,2.57052362076183,2.63207830516705,2.55451940281647,2.61607408722169,7951466.32184704,0.0,1.0
1990-04-24,21.0,21.38,20.88,21.0,628600,2.58529674501908,2.63207830516705,2.57052362076183,2.58529674501908,5106028.94055884,0.0,1.0
1990-04-25,21.0,21.38,20.88,21.13,512900,2.58529674501908,2.63207830516705,2.57052362076183,2.60130096296444,4166214.19601119,0.0,1.0
1990-04-26,20.88,21.25,20.88,21.13,969400,2.57052362076183,2.61607408722169,2.57052362076183,2.60130096296444,7874299.16477528,0.0,1.0
1990-04-27,20.63,21.0,20.5,21.0,564100,2.53974627855922,2.58529674501908,2.52374206061387,2.58529674501908,4582104.55833478,0.0,1.0
1990-04-30,20.75,20.88,20.5,20.63,928200,2.55451940281647,2.57052362076183,2.52374206061387,2.53974627855922,7539637.38884302,0.0,1.0
1990-05-01,20.88,21.0,20.5,20.75,1083600,2.57052362076183,2.58529674501908,2.52374206061387,2.55451940281647,8801929.62136424,0.0,1.0
1990-05-02,21.5,21.63,20.75,20.75,957400,2.6468514294243,2.66285564736966,2.55451940281647,2.55451940281647,7776824.86110568,0.0,1.0
1990-05-03,21.5,22.13,21.25,22.0,1082200,2.6468514294243,2.72441033177487,2.61607408722169,2.70840611382952,8790557.61926944,0.0,1.0
1990-05-04,21.5,21.75,21.25,21.63,906400,2.6468514294243,2.67762877162691,2.61607408722169,2.66285564736966,7362559.07050991,0.0,1.0
1990-05-07,22.13,22.38,21.63,21.75,852000,2.72441033177487,2.75518767397748,2.66285564736966,2.67762877162691,6920675.5605411,0.0,1.0
1990-05-08,22.88,22.88,22.25,22.38,942100,2.8167423583827,2.8167423583827,2.73918345603212,2.75518767397748,7652545.12392694,0.0,1.0
1990-05-09,23.0,23.25,22.75,22.88,1098100,2.83151548263995,2.86229282484256,2.80073814043734,2.8167423583827,8919711.07163165,0.0,1.0
1990-05-10,22.88,23.0,22.38,22.88,1119300,2.8167423583827,2.83151548263995,2.75518767397748,2.8167423583827,9091915.67478126,0.0,1.0
1990-05-11,23.0,23.25,22.63,23.0,1151100,2.83151548263995,2.86229282484256,2.78596501618009,2.83151548263995,9350222.57950569,0.0,1.0
1990-05-14,23.25,23.75,23.0,23.25,1301300,2.86229282484256,2.92384750924777,2.83151548263995,2.86229282484256,10570275.9471034,0.0,1.0
1990-05-15,22.88,23.13,22.75,23.0,669800,2.8167423583827,2.8475197005853,2.80073814043734,2.83151548263995,5440690.7164911,0.0,1.0
1990-05-16,22.63,22.88,22.5,22.88,519100,2.78596501618009,2.8167423583827,2.76996079823473,2.8167423583827,4216575.9195738,0.0,1.0
1990-05-17,23.0,23.13,22.75,22.88,569300,2.83151548263995,2.8475197005853,2.80073814043734,2.8167423583827,4624343.42325826,0.0,1.0
1990-05-18,23.0,23.13,22.88,23.0,738900,2.83151548263995,2.8475197005853,2.8167423583827,2.83151548263995,6001980.24845518,0.0,1.0
1990-05-21,23.25,23.38,22.88,23.13,757400,2.86229282484256,2.87829704278791,2.8167423583827,2.8475197005853,6152253.13327913,0.0,1.0
1990-05-22,23.13,23.63,23.13,23.5,604800,2.8475197005853,2.90907438499052,2.8475197005853,2.89307016704516,4912704.90494749,0.0,1.0
1990-05-23,23.13,23.38,23.13,23.25,398200,2.8475197005853,2.87829704278791,2.8475197005853,2.86229282484256,3234522.31010266,0.0,1.0
1990-05-24,22.75,23.25,22.75,23.25,665300,2.80073814043734,2.86229282484256,2.80073814043734,2.86229282484256,5404137.85261501,0.0,1.0
1990-05-25,22.88,23.13,22.38,22.75,411700,2.8167423583827,2.8475197005853,2.75518767397748,2.80073814043734,3344180.90173094,0.0,1.0
1990-05-29,23.0,23.13,22.75,22.88,526000,2.83151548263995,2.8475197005853,2.80073814043734,2.8167423583827,4272623.64418382,0.0,1.0
1990-05-30,23.13,23.38,23.0,23.0,1343300,2.8475197005853,2.87829704278791,2.83151548263995,2.83151548263995,10911436.009947,0.0,1.0
1990-05-31,23.5,23.5,23.13,23.13,1032000,2.89307016704516,2.89307016704516,2.8475197005853,2.8475197005853,8382790.115585,0.0,1.0
1990-06-01,23.38,23.63,23.0,23.38,466800,2.87829704278791,2.90907438499052,2.83151548263995,2.87829704278791,3791750.41274716,0.0,1.0
1990-06-04,23.63,23.75,23.25,23.38,1337100,2.90907438499052,2.92384750924777,2.86229282484256,2.87829704278791,10861074.2863844,0.0,1.0
1990-06-05,23.38,23.88,23.25,23.75,1063700,2.87829704278791,2.93985172719313,2.86229282484256,2.92384750924777,8640284.7344455,0.0,1.0
1990-06-06,23.5,23.5,23.13,23.13,640000,2.89307016704516,2.89307016704516,2.8475197005853,2.8475197005853,5198629.52904496,0.0,1.0
1990-06-07,23.5,23.5,23.13,23.25,1254900,2.91276766605483,2.91276766605483,2.8669070687595,2.88178077599042,10124442.9288597,0.16,1.0
1990-06-08,23.63,24.0,23.5,23.88,1281100,2.92888084888833,2.97474144618366,2.91276766605483,2.95986773895274,10335822.6441646,0.0,1.0
1990-06-11,24.13,24.25,23.5,23.5,857400,2.99085462901715,3.00572833624807,2.91276766605483,2.91276766605483,6917441.52299331,0.0,1.0
1990-06-12,24.88,25.0,24.25,24.25,1793100,3.08381529921039,3.09868900644131,3.00572833624807,3.00572833624807,14466601.8134818,0.0,1.0
1990-06-13,24.88,25.13,24.5,24.88,2080100,3.08381529921039,3.11480218927481,3.03671522631249,3.08381529921039,16782097.1681577,0.0,1.0
1990-06-14,24.63,25.0,24.63,24.75,736700,3.05282840914598,3.09868900644131,3.05282840914598,3.0677021163769,5943642.60553903,0.0,1.0
1990-06-15,25.13,25.13,24.63,24.75,2233900,3.11480218927481,3.11480218927481,3.05282840914598,3.0677021163769,18022944.5045658,0.0,1.0
1990-06-18,24.63,25.13,24.5,25.0,819100,3.05282840914598,3.11480218927481,3.03671522631249,3.09868900644131,6608439.87810102,0.0,1.0
1990-06-19,24.5,24.75,24.38,24.63,696000,3.03671522631249,3.0677021163769,3.02184151908157,3.05282840914598,5615277.93329057,0.0,1.0
1990-06-20,25.0,25.0,24.63,24.75,804000,3.09868900644131,3.09868900644131,3.05282840914598,3.0677021163769,6486614.16431843,0.0,1.0
1990-06-21,25.13,25.13,24.75,24.88,1116100,3.11480218927481,3.11480218927481,3.0677021163769,3.08381529921039,9004614.51342759,0.0,1.0
1990-06-22,25.0,25.63,24.88,25.13,1753000,3.09868900644131,3.17677596940363,3.08381529921039,3.11480218927481,14143077.8980724,0.0,1.0
1990-06-25,24.38,25.0,24.38,25.0,600600,3.02184151908157,3.09868900644131,3.02184151908157,3.09868900644131,4845597.59588264,0.0,1.0
1990-06-26,24.13,24.63,24.13,24.5,641300,2.99085462901715,3.05282840914598,2.99085462901715,3.03671522631249,5173962.26813111,0.0,1.0
1990-06-27,24.38,24.38,24.0,24.13,882300,3.02184151908157,3.02184151908157,2.97474144618366,2.99085462901715,7118332.93181361,0.0,1.0
1990-06-28,24.38,24.5,24.13,24.5,456300,3.02184151908157,3.03671522631249,2.99085462901715,3.03671522631249,3681395.57609265,0.0,1.0
1990-06-29,24.0,24.5,23.88,24.38,1368800,2.97474144618366,3.03671522631249,2.95986773895274,3.02184151908157,11043379.9354715,0.0,1.0
1990-07-02,24.0,24.0,23.75,24.0,487600,2.97474144618366,2.97474144618366,2.94375455611925,2.97474144618366,3933921.72452943,0.0,1.0
1990-07-03,24.13,24.38,23.88,24.0,649600,2.99085462901715,3.02184151908157,2.95986773895274,2.97474144618366,5240926.07107121,0.0,1.0
1990-07-05,24.13,24.38,24.13,24.13,368500,2.99085462901715,3.02184151908157,2.99085462901715,2.99085462901715,2973031.49197928,0.0,1.0
1990-07-06,24.75,24.75,24.25,24.25,552500,3.0677021163769,3.0677021163769,3.00572833624807,3.00572833624807,4457530.25595265,0.0,1.0
1990-07-09,24.63,24.75,24.5,24.75,464400,3.05282840914598,3.0677021163769,3.03671522631249,3.0677021163769,3746745.79341975,0.0,1.0
1990-07-10,24.75,24.75,24.5,24.63,633900,3.0677021163769,3.0677021163769,3.03671522631249,3.05282840914598,5114259.60044956,0.0,1.0
1990-07-11,25.0,25.25,24.5,24.63,1069000,3.09868900644131,3.12967589650572,3.03671522631249,3.05282840914598,8624615.10156269,0.0,1.0
1990-07-12,25.63,25.63,25.13,25.13,1500800,3.17677596940363,3.17677596940363,3.11480218927481,3.11480218927481,12108346.4400611,0.0,1.0
1990-07-13,26.0,26.38,25.38,25.75,1633900,3.22263656669896,3.26973663959687,3.14578907933922,3.19164967663455,13182187.6655222,0.0,1.0
1990-07-16,26.63,26.75,26.38,26.63,2996000,3.30072352966129,3.3155972368922,3.26973663959687,3.30072352966129,24171512.4829577,0.0,1.0
1990-07-17,27.25,27.38,26.75,26.88,2939800,3.37757101702103,3.39368419985452,3.3155972368922,3.3317104197257,23718094.9257006,0.0,1.0
1990-07-18,26.88,27.25,26.75,27.25,2025200,3.3317104197257,3.37757101702103,3.3155972368922,3.37757101702103,16339167.9173852,0.0,1.0
1990-07-19,27.0,27.0,26.38,26.88,716400,3.34658412695662,3.34658412695662,3.26973663959687,3.3317104197257,5779863.66581805,0.0,1.0
1990-07-20,26.63,27.5,26.63,26.88,2007700,3.30072352966129,3.40855790708544,3.30072352966129,3.3317104197257,16197979.1762464,0.0,1.0
1990-07-23,26.0,26.5,24.5,26.5,2588300,3.22263656669896,3.28461034682779,3.03671522631249,3.28461034682779,20882218.2108276,0.0,1.0
1990-07-24,25.88,26.0,25.5,26.0,847500,3.20776285946805,3.22263656669896,3.16066278657014,3.22263656669896,6837569.03514908,0.0,1.0
1990-07-25,26.5,26.63,25.75,25.88,800400,3.28461034682779,3.30072352966129,3.19164967663455,3.20776285946805,6457569.62328416,0.0,1.0
1990-07-26,26.25,26.25,26.0,26.25,909400,3.25362345676338,3.25362345676338,3.22263656669896,3.25362345676338,7336973.78237708,0.0,1.0
1990-07-27,25.63,26.25,25.63,26.13,585500,3.17677596940363,3.25362345676338,3.17677596940363,3.23874974953246,4723771.88210005,0.0,1.0
1990-07-30,25.38,25.63,25.25,25.38,686700,3.14578907933922,3.17677596940363,3.12967589650572,3.14578907933922,5540246.2022854,0.0,1.0
1990-07-31,25.63,25.75,25.38,25.63,751200,3.17677596940363,3.19164967663455,3.14578907933922,3.17677596940363,6060627.56248259,0.0,1.0
1990-08-01,26.0,26.13,25.5,25.63,729400,3.22263656669896,3.23874974953246,3.16066278657014,3.17677596940363,5884746.73066401,0.0,1.0
1990-08-02,25.75,25.75,25.25,25.75,727300,3.19164967663455,3.19164967663455,3.12967589650572,3.19164967663455,5867804.08172735,0.0,1.0
1990-08-03,25.0,25.63,24.0,25.0,1400000,3.09868900644131,3.17677596940363,2.97474144618366,3.09868900644131,11295099.2911017,0.0,1.0
1990-08-06,23.5,24.13,23.38,24.13,767200,2.91276766605483,2.99085462901715,2.89789395882391,2.99085462901715,6189714.41152376,0.0,1.0
1990-08-07,24.25,24.63,24.0,24.38,844100,3.00572833624807,3.05282840914598,2.97474144618366,3.02184151908157,6810138.07972784,0.0,1.0
1990-08-08,24.75,25.0,24.13,24.13,631300,3.0677021163769,3.09868900644131,2.99085462901715,2.99085462901715,5093282.98748037,0.0,1.0
1990-08-09,24.88,24.88,24.38,24.88,407600,3.08381529921039,3.08381529921039,3.02184151908157,3.08381529921039,3288487.47932362,0.0,1.0
1990-08-10,24.38,24.88,24.13,24.75,464900,3.02184151908157,3.08381529921039,2.99085462901715,3.0677021163769,3750779.75745228,0.0,1.0
1990-08-13,24.75,24.75,24.13,24.13,698500,3.0677021163769,3.0677021163769,2.99085462901715,2.99085462901715,5635447.75345326,0.0,1.0
1990-08-14,24.63,24.75,24.25,24.5,780700,3.05282840914598,3.0677021163769,3.00572833624807,3.03671522631249,6298631.44040223,0.0,1.0
1990-08-15,24.75,24.88,24.63,24.88,493000,3.0677021163769,3.08381529921039,3.05282840914598,3.08381529921039,3977488.53608082,0.0,1.0
1990-08-16,24.25,24.75,24.25,24.75,414500,3.00572833624807,3.0677021163769,3.00572833624807,3.0677021163769,3344156.18297262,0.0,1.0
1990-08-17,23.63,23.75,23.25,23.5,1405500,2.92888084888833,2.94375455611925,2.88178077599042,2.91276766605483,11339472.8954596,0.0,1.0
1990-08-20,23.25,23.5,23.13,23.5,716400,2.88178077599042,2.91276766605483,2.8669070687595,2.91276766605483,5779863.66581806,0.0,1.0
1990-08-21,22.5,23.13,22.38,23.0,1247700,2.78882010579718,2.8669070687595,2.77394639856626,2.85079388592601,10066353.8467912,0.0,1.0
1990-08-22,22.13,22.75,22.0,22.75,946100,2.74295950850185,2.81980699586159,2.72684632566835,2.81980699586159,7633066.74236525,0.0,1.0
1990-08-23,21.88,22.25,21.5,21.75,958600,2.71197261843744,2.75783321573277,2.66487254553953,2.69585943560394,7733915.84317865,0.0,1.0
1990-08-24,23.0,23.0,22.13,22.38,1033800,2.85079388592601,2.85079388592601,2.74295950850185,2.77394639856626,8340624.03367211,0.0,1.0
1990-08-27,23.75,23.75,23.25,23.5,491700,2.94375455611925,2.94375455611925,2.88178077599042,2.91276766605483,3967000.22959623,0.0,1.0
1990-08-28,23.63,23.75,23.38,23.75,908200,2.92888084888833,2.94375455611925,2.89789395882391,2.94375455611925,7327292.26869899,0.0,1.0
1990-08-29,23.63,24.13,23.0,23.38,466000,2.92888084888833,2.99085462901715,2.85079388592601,2.89789395882391,3759654.47832386,0.0,1.0
1990-08-30,23.25,23.63,23.13,23.5,428400,2.88178077599042,2.92888084888833,2.8669070687595,2.91276766605483,3456300.38307713,0.0,1.0
1990-08-31,23.63,23.63,23.25,23.5,388200,2.92888084888833,2.92888084888833,2.88178077599042,2.91276766605483,3131969.67486121,0.0,1.0
1990-09-04,23.38,23.38,23.13,23.25,631800,2.89789395882391,2.89789395882391,2.8669070687595,2.88178077599042,5097316.95151292,0.0,1.0
1990-09-05,23.75,23.88,23.38,23.38,511800,2.94375455611925,2.95986773895274,2.89789395882391,2.89789395882391,4129165.58370419,0.0,1.0
1990-09-06,23.5,23.63,23.38,23.63,417200,2.93259927569606,2.94882216530629,2.91762430067123,2.94882216530629,3343177.52897656,0.16,1.0
1990-09-07,23.75,23.75,23.5,23.5,574800,2.96379714033112,2.96379714033112,2.93259927569606,2.93259927569606,4606084.47664365,0.0,1.0
1990-09-10,24.0,24.5,23.88,24.13,533400,2.99499500496619,3.05739073423632,2.98002002994135,3.01121789457642,4274331.00181231,0.0,1.0
1990-09-11,23.75,24.13,23.5,24.0,206100,2.96379714033112,3.01121789457642,2.93259927569606,2.99499500496619,1651555.34209509,0.0,1.0
1990-09-12,23.75,23.75,23.38,23.75,437700,2.96379714033112,2.96379714033112,2.91762430067123,2.96379714033112,3507451.59260077,0.0,1.0
1990-09-13,23.75,23.88,23.63,23.75,336100,2.96379714033112,2.98002002994135,2.94882216530629,2.96379714033112,2693293.30654128,0.0,1.0
1990-09-14,23.63,23.75,23.5,23.63,263300,2.94882216530629,2.96379714033112,2.93259927569606,2.94882216530629,2109920.04645141,0.0,1.0
1990-09-17,23.75,23.75,23.38,23.5,361600,2.96379714033112,2.96379714033112,2.91762430067123,2.93259927569606,2897634.21495188,0.0,1.0
1990-09-18,23.38,23.5,23.13,23.5,689600,2.91762430067123,2.93259927569606,2.88642643603616,2.93259927569606,5526019.2329392,0.0,1.0
1990-09-19,23.75,23.75,23.25,23.25,932900,2.96379714033112,2.96379714033112,2.90140141106099,2.90140141106099,7475671.90024505,0.0,1.0
1990-09-20,23.5,23.63,23.38,23.63,705700,2.93259927569606,2.94882216530629,2.91762430067123,2.94882216530629,5655034.47315138,0.0,1.0
1990-09-21,23.75,23.75,23.13,23.25,991100,2.96379714033112,2.96379714033112,2.88642643603616,2.90140141106099,7942049.97355866,0.0,1.0
1990-09-24,22.88,23.63,22.63,23.63,923200,2.8552285714011,2.94882216530629,2.82403070676603,2.94882216530629,7397942.22135944,0.0,1.0
1990-09-25,23.63,23.75,23.13,23.25,469000,2.94882216530629,2.96379714033112,2.88642643603616,2.90140141106099,3758270.04096359,0.0,1.0
1990-09-26,23.5,23.75,23.38,23.75,557300,2.93259927569606,2.96379714033112,2.91762430067123,2.96379714033112,4465850.51989127,0.0,1.0
1990-09-27,23.13,23.75,23.13,23.5,1202500,2.88642643603616,2.96379714033112,2.88642643603616,2.93259927569606,9636076.17112732,0.0,1.0
1990-09-28,24.13,24.25,23.0,23.0,1251300,3.01121789457642,3.02619286960125,2.87020354642593,2.87020354642593,10027128.5762425,0.0,1.0
1990-10-01,25.0,25.0,24.13,24.5,1695100,3.11978646350644,3.11978646350644,3.01121789457642,3.05739073423632,13583461.7194827,0.0,1.0
1990-10-02,24.75,25.38,24.75,25.13,1070700,3.08858859887138,3.16720721775174,3.08858859887138,3.13600935311668,8579914.14255802,0.0,1.0
1990-10-03,24.38,24.75,24.38,24.63,596100,3.04241575921148,3.08858859887138,3.04241575921148,3.07361362384655,4776769.23543368,0.0,1.0
1990-10-04,25.5,25.5,24.5,24.5,2024100,3.18218219277657,3.18218219277657,3.05739073423632,3.05739073423632,16219860.1064273,0.0,1.0
1990-10-05,25.38,25.63,24.88,24.88,1123800,3.16720721775174,3.19840508238681,3.10481148848161,3.10481148848161,9005424.03418951,0.0,1.0
1990-10-08,25.38,25.5,25.0,25.38,841100,3.16720721775174,3.18218219277657,3.11978646350644,3.16720721775174,6740044.62996689,0.0,1.0
1990-10-09,24.75,25.25,24.75,25.13,1104200,3.08858859887138,3.15098432814151,3.08858859887138,3.13600935311668,8848362.00262684,0.0,1.0
1990-10-10,24.75,25.0,24.5,24.75,920300,3.08858859887138,3.11978646350644,3.05739073423632,3.08858859887138,7374703.45138334,0.0,1.0
1990-10-11,24.13,24.75,24.0,24.63,830200,3.01121789457642,3.08858859887138,2.99499500496619,3.07361362384655,6652698.90833255,0.0,1.0
1990-10-12,24.63,24.75,23.88,24.38,1043500,3.07361362384655,3.08858859887138,2.98002002994135,3.04241575921148,8361950.50692004,0.0,1.0
1990-10-15,25.63,25.75,24.88,25.0,1531600,3.19840508238681,3.21338005741164,3.10481148848161,3.11978646350644,12273275.8949676,0.0,1.0
1990-10-16,25.5,25.88,25.38,25.75,967200,3.18218219277657,3.22960294702187,3.16720721775174,3.21338005741164,7750530.45547971,0.0,1.0
1990-10-17,25.5,25.75,25.5,25.5,859400,3.18218219277657,3.21338005741164,3.18218219277657,3.18218219277657,6886689.28188509,0.0,1.0
1990-10-18,26.5,26.5,25.63,25.63,2426300,3.30697365131683,3.30697365131683,3.19840508238681,3.19840508238681,19442837.1010447,0.0,1.0
1990-10-19,26.88,27.25,26.13,26.88,2414800,3.35439440556213,3.40056724522202,3.26080081165694,3.35439440556213,19350683.3580359,0.0,1.0
1990-10-22,27.0,27.0,26.63,26.63,1151900,3.36936938058696,3.36936938058696,3.32319654092706,3.32319654092706,9230599.70188903,0.0,1.0
1990-10-23,26.38,26.88,26.25,26.75,779200,3.291998676292,3.35439440556213,3.27577578668177,3.33817151595189,6244017.09151135,0.0,1.0
1990-10-24,26.63,26.88,26.0,26.38,773800,3.32319654092706,3.35439440556213,3.2445779220467,3.291998676292,6200744.89914206,0.0,1.0
1990-10-25,26.0,26.75,26.0,26.5,479500,3.2445779220467,3.33817151595189,3.2445779220467,3.30697365131683,3842410.41501501,0.0,1.0
1990-10-26,25.63,26.0,25.63,26.0,583800,3.19840508238681,3.2445779220467,3.19840508238681,3.2445779220467,4678204.79725914,0.0,1.0
1990-10-29,25.5,26.0,25.25,25.88,644200,3.18218219277657,3.2445779220467,3.15098432814151,3.22960294702187,5162212.28227877,0.0,1.0
1990-10-30,25.75,25.75,25.0,25.38,584500,3.21338005741164,3.21338005741164,3.11978646350644,3.16720721775174,4683814.15552924,0.0,1.0
1990-10-31,25.38,26.13,25.25,26.0,598800,3.16720721775174,3.26080081165694,3.15098432814151,3.2445779220467,4798405.33161833,0.0,1.0
1990-11-01,25.5,25.63,25.25,25.5,514400,3.18218219277657,3.19840508238681,3.15098432814151,3.18218219277657,4122076.99162403,0.0,1.0
1990-11-02,25.88,26.0,25.25,25.38,425600,3.22960294702187,3.2445779220467,3.15098432814151,3.16720721775174,3410489.8282177,0.0,1.0
1990-11-05,26.75,26.75,25.75,26.5,835400,3.33817151595189,3.33817151595189,3.21338005741164,3.30697365131683,6694368.42691041,0.0,1.0
1990-11-06,26.25,26.75,26.25,26.25,424800,3.27577578668177,3.33817151595189,3.27577578668177,3.27577578668177,3404079.13305187,0.0,1.0
1990-11-07,25.88,26.13,25.63,26.13,401500,3.22960294702187,3.26080081165694,3.19840508238681,3.26080081165694,3217367.63634729,0.0,1.0
1990-11-08,25.5,25.63,25.25,25.63,619100,3.18218219277657,3.19840508238681,3.15098432814151,3.19840508238681,4961076.72145108,0.0,1.0
1990-11-09,26.13,26.25,25.63,25.75,529100,3.26080081165694,3.27577578668177,3.19840508238681,3.21338005741164,4239873.51529601,0.0,1.0
1990-11-12,26.38,26.5,26.0,26.25,626900,3.291998676292,3.30697365131683,3.2445779220467,3.27577578668177,5023580.99931785,0.0,1.0
1990-11-13,26.63,26.75,26.25,26.38,1203900,3.32319654092706,3.33817151595189,3.27577578668177,3.291998676292,9647294.88766752,0.0,1.0
1990-11-14,26.5,26.88,26.5,26.75,917900,3.30697365131683,3.35439440556213,3.30697365131683,3.33817151595189,7355471.36588587,0.0,1.0
1990-11-15,26.13,26.25,26.0,26.13,571900,3.26080081165694,3.27577578668177,3.2445779220467,3.26080081165694,4582845.70666753,0.0,1.0
1990-11-16,26.63,26.63,26.13,26.13,988900,3.32319654092706,3.32319654092706,3.26080081165694,3.26080081165694,7924420.56185265,0.0,1.0
1990-11-19,27.0,27.0,26.5,26.5,866500,3.36936938058696,3.36936938058696,3.30697365131683,3.30697365131683,6943584.20148176,0.0,1.0
1990-11-20,26.13,27.0,26.13,27.0,801700,3.26080081165694,3.36936938058696,3.26080081165694,3.36936938058696,6424317.89305011,0.0,1.0
1990-11-21,26.13,26.88,26.13,26.38,545200,3.26080081165694,3.35439440556213,3.26080081165694,3.291998676292,4368888.75550819,0.0,1.0
1990-11-23,26.0,26.13,25.88,26.13,186800,3.2445779220467,3.26080081165694,3.22960294702187,3.26080081165694,1496897.32121961,0.0,1.0
1990-11-26,26.25,26.25,25.75,25.75,554200,3.27577578668177,3.27577578668177,3.21338005741164,3.21338005741164,4441009.0761237,0.0,1.0
1990-11-27,27.0,27.13,26.38,26.5,1725700,3.36936938058696,3.38559227019719,3.291998676292,3.30697365131683,13828670.8095754,0.0,1.0
1990-11-28,27.25,27.5,27.0,27.25,1195700,3.40056724522202,3.43176510985709,3.36936938058696,3.40056724522202,9581585.26221783,0.0,1.0
1990-11-29,27.88,27.88,26.88,27.13,1254300,3.47918586410239,3.47918586410239,3.35439440556213,3.38559227019719,10051168.6831143,0.0,1.0
1990-11-30,28.13,28.13,27.38,27.63,1370600,3.51038372873745,3.51038372873745,3.41679013483226,3.44798799946732,10983123.4928458,0.0,1.0
1990-12-03,28.13,28.38,27.88,28.38,820700,3.51038372873745,3.54158159337251,3.47918586410239,3.54158159337251,6576571.90323841,0.0,1.0
1990-12-04,28.5,28.63,28.0,28.25,1230000,3.55655656839735,3.57277945800758,3.49416083912722,3.52535870376228,9856443.81745246,0.0,1.0
1990-12-05,29.0,29.0,28.5,28.5,1178200,3.61895229766747,3.61895229766747,3.55655656839735,3.55655656839735,9441351.30546546,0.0,1.0
1990-12-06,28.5,29.5,28.38,29.38,1421300,3.57652320176379,3.70201524393094,3.56146415670373,3.68695619887088,11325817.7606743,0.16,1.0
1990-12-07,27.88,28.5,27.75,28.38,1081600,3.49871813562015,3.57652320176379,3.48240417013842,3.56146415670373,8618873.20758836,0.0,1.0
1990-12-10,28.38,28.5,27.88,28.0,532400,3.56146415670373,3.57652320176379,3.49871813562015,3.51377718068021,4242500.08849855,0.0,1.0
1990-12-11,28.75,28.75,28.13,28.38,600800,3.60789621230558,3.60789621230558,3.53009114616194,3.56146415670373,4787554.57019145,0.0,1.0
1990-12-12,28.63,28.75,28.38,28.63,1057200,3.59283716724552,3.60789621230558,3.56146415670373,3.59283716724552,8424438.56792011,0.0,1.0
1990-12-13,28.63,28.88,28.38,28.63,734100,3.59283716724552,3.62421017778731,3.56146415670373,3.59283716724552,5849773.31887075,0.0,1.0
1990-12-14,28.13,28.38,27.88,28.38,449000,3.53009114616194,3.56146415670373,3.49871813562015,3.56146415670373,3577916.11520633,0.0,1.0
1990-12-17,28.0,28.13,27.75,28.0,276800,3.51377718068021,3.53009114616194,3.48240417013842,3.51377718068021,2205717.55164613,0.0,1.0
1990-12-18,28.25,28.38,27.88,27.88,543100,3.545150191222,3.56146415670373,3.49871813562015,3.49871813562015,4327764.45917274,0.0,1.0
1990-12-19,28.38,28.38,28.0,28.25,497300,3.56146415670373,3.56146415670373,3.51377718068021,3.545150191222,3962801.07815614,0.0,1.0
1990-12-20,28.13,28.5,27.88,28.13,655300,3.53009114616194,3.57652320176379,3.49871813562015,3.53009114616194,5221845.05633566,0.0,1.0
1990-12-21,28.0,28.25,27.75,28.25,814500,3.51377718068021,3.545150191222,3.48240417013842,3.545150191222,6490451.39384312,0.0,1.0
1990-12-24,27.75,28.0,27.38,27.88,261900,3.48240417013842,3.51377718068021,3.43597211453658,3.49871813562015,2086984.92332414,0.0,1.0
1990-12-26,28.13,28.13,27.75,27.75,290800,3.53009114616194,3.53009114616194,3.48240417013842,3.48240417013842,2317278.41047216,0.0,1.0
1990-12-27,27.75,28.0,27.75,27.75,206400,3.48240417013842,3.51377718068021,3.48240417013842,3.48240417013842,1644725.80440665,0.0,1.0
1990-12-28,27.88,27.88,27.63,27.75,357600,3.49871813562015,3.49871813562015,3.46734512507837,3.48240417013842,2849583.07972781,0.0,1.0
1990-12-31,27.88,28.0,27.38,27.75,401500,3.49871813562015,3.51377718068021,3.43597211453658,3.48240417013842,3199406.05847515,0.0,1.0
1991-01-02,27.38,28.0,27.38,27.88,781500,3.43597211453658,3.51377718068021,3.43597211453658,3.49871813562015,6227486.5123246,0.0,1.0
1991-01-03,26.88,27.5,26.88,27.38,553400,3.373226093453,3.45103115959664,3.373226093453,3.43597211453658,4409841.37673761,0.0,1.0
1991-01-04,26.25,27.0,25.63,26.88,984300,3.2941661068877,3.38828513851306,3.21636104074407,3.373226093453,7843525.23874742,0.0,1.0
1991-01-07,25.63,26.38,25.63,26.25,460600,3.21636104074407,3.31048007236943,3.21636104074407,3.2941661068877,3670352.25537647,0.0,1.0
1991-01-08,25.75,26.13,25.63,25.63,661100,3.23142008580412,3.27910706182764,3.21636104074407,3.21636104074407,5268063.12642073,0.0,1.0
1991-01-09,26.13,26.88,25.75,25.75,794700,3.27910706182764,3.373226093453,3.23142008580412,3.23142008580412,6332672.46493201,0.0,1.0
1991-01-10,26.13,26.38,26.0,26.13,413800,3.27910706182764,3.31048007236943,3.26279309634591,3.27910706182764,3297420.24158659,0.0,1.0
1991-01-11,26.63,26.75,26.0,26.13,861500,3.34185308291122,3.35691212797127,3.26279309634591,3.27910706182764,6864977.13418764,0.0,1.0
1991-01-14,26.5,26.5,26.13,26.5,891700,3.32553911742949,3.32553911742949,3.27910706182764,3.32553911742949,7105629.84394094,0.0,1.0
1991-01-15,26.88,26.88,26.13,26.5,502500,3.373226093453,3.373226093453,3.27910706182764,3.32553911742949,4004237.96857725,0.0,1.0
1991-01-16,27.0,27.38,26.75,26.88,775900,3.38828513851306,3.43597211453658,3.35691212797127,3.373226093453,6182862.1687942,0.0,1.0
1991-01-17,27.75,28.75,27.63,27.63,1336700,3.48240417013842,3.60789621230558,3.46734512507837,3.46734512507837,10651671.4280541,0.0,1.0
1991-01-18,28.0,28.13,27.63,27.75,1029900,3.51377718068021,3.53009114616194,3.46734512507837,3.48240417013842,8206894.89320936,0.0,1.0
1991-01-21,27.75,27.88,27.13,27.88,660900,3.48240417013842,3.49871813562015,3.40459910399479,3.49871813562015,5266469.39986607,0.0,1.0
1991-01-22,28.0,28.13,27.5,27.75,1316200,3.51377718068021,3.53009114616194,3.45103115959664,3.48240417013842,10488314.4562017,0.0,1.0
1991-01-23,28.63,28.88,28.13,28.13,1191600,3.59283716724552,3.62421017778731,3.53009114616194,3.53009114616194,9495422.81265002,0.0,1.0
1991-01-24,29.25,29.5,29.0,29.0,1437600,3.67064223338915,3.70201524393094,3.63926922284736,3.63926922284736,11455706.4748789,0.0,1.0
1991-01-25,29.13,29.25,28.63,29.25,732600,3.65558318832909,3.67064223338915,3.59283716724552,3.67064223338915,5837820.36971082,0.0,1.0
1991-01-28,29.13,29.25,28.75,29.13,510900,3.65558318832909,3.67064223338915,3.60789621230558,3.65558318832909,4071174.48387286,0.0,1.0
1991-01-29,29.0,29.13,28.75,29.13,726300,3.63926922284736,3.65558318832909,3.60789621230558,3.65558318832909,5787617.98323911,0.0,1.0
1991-01-30,29.5,29.75,28.75,29.0,1301100,3.70201524393094,3.73338825447273,3.60789621230558,3.63926922284736,10367988.1013251,0.0,1.0
1991-01-31,29.5,29.5,29.0,29.5,748300,3.70201524393094,3.70201524393094,3.63926922284736,3.70201524393094,5962927.90425144,0.0,1.0
1991-02-01,29.25,29.75,29.13,29.5,873000,3.67064223338915,3.73338825447273,3.65558318832909,3.70201524393094,6956616.41108046,0.0,1.0
1991-02-04,29.38,29.75,29.0,29.25,961500,3.68695619887088,3.73338825447273,3.63926922284736,3.67064223338915,7661840.41151645,0.0,1.0
1991-02-05,30.0,30.0,29.38,29.38,1205300,3.76476126501451,3.76476126501451,3.68695619887088,3.68695619887088,9604593.08164409,0.0,1.0
1991-02-06,30.13,30.38,29.75,30.0,1710800,3.78107523049624,3.81244824103803,3.73338825447273,3.76476126501451,13632736.9485412,0.0,1.0
1991-02-07,30.25,30.75,29.88,30.13,1301300,3.7961342755563,3.85888029663988,3.74970221995446,3.78107523049624,10369581.8278797,0.0,1.0
1991-02-08,30.25,30.38,29.75,30.25,588000,3.7961342755563,3.81244824103803,3.73338825447273,3.7961342755563,4685556.07069337,0.0,1.0
1991-02-11,30.88,31.13,30.25,30.25,897500,3.87519426212161,3.90656727266339,3.7961342755563,3.7961342755563,7151847.91402601,0.0,1.0
1991-02-12,30.5,31.38,30.5,30.88,910800,3.82750728609809,3.93794028320518,3.82750728609809,3.87519426212161,7257830.72991075,0.0,1.0
1991-02-13,30.63,30.75,30.0,30.5,916000,3.84382125157982,3.85888029663988,3.76476126501451,3.82750728609809,7299267.62033184,0.0,1.0
1991-02-14,30.25,31.25,30.13,30.63,1135300,3.7961342755563,3.92162631772345,3.78107523049624,3.84382125157982,9046788.78751392,0.0,1.0
1991-02-15,30.88,31.13,30.0,30.25,1218000,3.87519426212161,3.90656727266339,3.76476126501451,3.7961342755563,9705794.71786483,0.0,1.0
1991-02-19,31.5,31.75,30.75,30.88,1121500,3.95299932826524,3.98437233880703,3.85888029663988,3.87519426212161,8936821.65524254,0.0,1.0
1991-02-20,30.75,31.13,30.5,31.13,676100,3.85888029663988,3.90656727266339,3.82750728609809,3.90656727266339,5387592.61802004,0.0,1.0
1991-02-21,31.13,31.38,30.75,30.75,649100,3.90656727266339,3.93794028320518,3.85888029663988,3.85888029663988,5172439.53314127,0.0,1.0
1991-02-22,31.38,32.0,30.75,31.13,818500,3.93794028320518,4.01574534934881,3.85888029663988,3.90656727266339,6522325.92493626,0.0,1.0
1991-02-25,30.63,31.75,30.38,31.38,785400,3.84382125157982,3.98437233880703,3.81244824103803,3.93794028320518,6258564.18014043,0.0,1.0
1991-02-26,31.0,31.0,30.0,30.63,652200,3.89025330718166,3.89025330718166,3.76476126501451,3.84382125157982,5197142.29473847,0.0,1.0
1991-02-27,31.25,31.38,31.0,31.0,843000,3.92162631772345,3.93794028320518,3.89025330718166,3.89025330718166,6717557.42788182,0.0,1.0
1991-02-28,31.25,31.38,30.38,31.25,648500,3.92162631772345,3.93794028320518,3.81244824103803,3.92162631772345,5167658.3534773,0.0,1.0
1991-03-01,30.75,31.0,30.13,31.0,1020300,3.85888029663988,3.89025330718166,3.78107523049624,3.89025330718166,8130396.01858578,0.0,1.0
1991-03-04,31.38,31.5,30.63,31.0,593100,3.93794028320518,3.95299932826524,3.84382125157982,3.89025330718166,4726196.09783714,0.0,1.0
1991-03-05,32.0,32.13,31.38,31.38,1041500,4.01574534934881,4.03205931483054,3.93794028320518,3.93794028320518,8299331.0333795,0.0,1.0
1991-03-06,31.75,32.38,31.38,32.25,626100,3.98437233880703,4.06343232537233,3.93794028320518,4.0471183598906,4989160.97935564,0.0,1.0
1991-03-07,32.25,32.63,31.75,31.88,678000,4.05289099383029,4.10064598848628,3.9900554745461,4.00639270955999,5395037.77261363,0.046,1.0
1991-03-08,33.13,33.25,31.88,32.0,860700,4.16348150777047,4.17856203239867,4.00639270955999,4.0214732341882,6848833.34939313,0.0,1.0
1991-03-11,32.13,33.0,32.13,32.88,634800,4.03781046920209,4.14714427275658,4.03781046920209,4.13206374812837,5051283.15347364,0.0,1.0
1991-03-12,30.63,32.0,30.5,31.75,692500,3.84930391134951,4.0214732341882,3.83296667633562,3.9900554745461,5510418.37394534,0.0,1.0
1991-03-13,32.0,32.25,30.88,30.88,743700,4.0214732341882,4.05289099383029,3.88072167099161,3.88072167099161,5917831.25588901,0.0,1.0
1991-03-14,32.38,33.0,31.88,32.13,1141500,4.06922822884418,4.14714427275658,4.00639270955999,4.03781046920209,9083238.37380303,0.0,1.0
1991-03-15,31.88,32.63,31.5,32.63,1271400,4.00639270955999,4.10064598848628,3.958637714904,4.10064598848628,10116889.4160781,0.0,1.0
1991-03-18,31.5,32.13,31.0,31.63,638600,3.958637714904,4.03781046920209,3.89580219561981,3.97497494991789,5081520.82830541,0.0,1.0
1991-03-19,30.88,31.38,30.63,30.75,791300,3.88072167099161,3.9435571902758,3.84930391134951,3.86438443597772,6296597.91957103,0.0,1.0
1991-03-20,31.75,31.75,30.88,31.13,554400,3.9900554745461,3.9900554745461,3.88072167099161,3.9121394306337,4411517.61229645,0.0,1.0
1991-03-21,32.13,32.63,31.75,31.75,834400,4.03781046920209,4.10064598848628,3.9900554745461,3.9900554745461,6639556.81042597,0.0,1.0
1991-03-22,32.5,32.88,32.13,32.13,327500,4.08430875347239,4.13206374812837,4.03781046920209,4.03781046920209,2606010.13352649,0.0,1.0
1991-03-25,33.38,33.38,32.75,32.75,562400,4.19489926741256,4.19489926741256,4.11572651311448,4.11572651311448,4475175.87510015,0.0,1.0
1991-03-26,34.25,34.25,33.0,33.13,774200,4.30423307096705,4.30423307096705,4.14714427275658,4.16348150777047,6160528.38282813,0.0,1.0
1991-03-27,33.63,34.38,33.5,34.25,687200,4.22631702705466,4.32057030598094,4.20997979204077,4.30423307096705,5468244.77483788,0.0,1.0
1991-03-28,33.25,33.75,32.75,33.63,603100,4.17856203239867,4.24139755168286,4.11572651311448,4.22631702705466,4799037.28711398,0.0,1.0
1991-04-01,33.0,33.38,32.5,33.25,493900,4.14714427275658,4.19489926741256,4.08430875347239,4.17856203239867,3930101.99984346,0.0,1.0
1991-04-02,34.13,34.38,33.13,33.13,887400,4.28915254633885,4.32057030598094,4.16348150777047,4.16348150777047,7061292.80150049,0.0,1.0
1991-04-03,34.63,35.25,34.13,34.5,1326300,4.35198806562304,4.42990410953543,4.28915254633885,4.33565083060915,10553744.2445685,0.0,1.0
1991-04-04,35.13,35.25,34.5,34.88,988100,4.41482358490723,4.42990410953543,4.33565083060915,4.38340582526513,7862591.18454207,0.0,1.0
1991-04-05,34.5,35.5,34.5,35.38,664600,4.33565083060915,4.46132186917753,4.33565083060915,4.44624134454932,5288410.18241743,0.0,1.0
1991-04-08,34.63,34.63,33.88,34.5,353800,4.35198806562304,4.35198806562304,4.25773478669675,4.33565083060915,2815286.67249366,0.0,1.0
1991-04-09,34.5,34.88,34.38,34.63,760700,4.33565083060915,4.38340582526513,4.32057030598094,4.35198806562304,6053105.06434688,0.0,1.0
1991-04-10,34.63,34.75,34.38,34.38,568600,4.35198806562304,4.36706859025124,4.32057030598094,4.32057030598094,4524511.02877302,0.0,1.0
1991-04-11,35.13,35.5,34.38,34.75,562800,4.41482358490723,4.46132186917753,4.32057030598094,4.36706859025124,4478358.78824034,0.0,1.0
1991-04-12,35.25,36.0,35.25,35.75,671700,4.42990410953543,4.52415738846172,4.42990410953543,4.49273962881963,5344906.89065572,0.0,1.0
1991-04-15,35.88,36.0,35.63,35.75,618200,4.50907686383351,4.52415738846172,4.47765910419142,4.49273962881963,4919192.25815597,0.0,1.0
1991-04-16,35.5,36.13,35.25,36.0,1414100,4.46132186917753,4.54049462347561,4.42990410953543,4.52415738846172,11252393.6788391,0.0,1.0
1991-04-17,36.38,36.38,36.0,36.0,1949300,4.5719123831177,4.5719123831177,4.52415738846172,4.52415738846172,15511131.4604067,0.0,1.0
1991-04-18,36.75,37.13,36.13,36.38,880300,4.61841066738801,4.66616566204399,4.54049462347561,4.5719123831177,7004796.0932622,0.0,1.0
1991-04-19,35.88,36.88,35.75,36.75,605700,4.50907686383351,4.6347479024019,4.49273962881963,4.61841066738801,4819726.22252519,0.0,1.0
1991-04-22,35.38,36.5,34.88,36.0,718900,4.44624134454932,4.58699290774591,4.38340582526513,4.52415738846172,5720490.64119755,0.0,1.0
1991-04-23,35.88,35.88,35.5,35.5,582300,4.50907686383351,4.50907686383351,4.46132186917753,4.46132186917753,4633525.80382436,0.0,1.0
1991-04-24,35.63,36.13,35.38,36.0,362900,4.47765910419142,4.54049462347561,4.44624134454932,4.52415738846172,2887697.94643287,0.0,1.0
1991-04-25,34.75,35.0,34.13,35.0,1366600,4.36706859025124,4.39848634989334,4.28915254633885,4.39848634989334,10874422.7434422,0.0,1.0
1991-04-26,34.75,34.88,34.5,34.63,865800,4.36706859025124,4.38340582526513,4.33565083060915,4.35198806562304,6889415.4919305,0.0,1.0
1991-04-29,34.13,35.0,34.13,34.75,745900,4.28915254633885,4.39848634989334,4.28915254633885,4.36706859025124,5935337.27816003,0.0,1.0
1991-04-30,34.38,34.75,34.0,34.0,648600,4.32057030598094,4.36706859025124,4.27281531132496,4.27281531132496,5161093.65681003,0.0,1.0
1991-05-01,35.63,35.63,34.13,34.25,685300,4.47765910419142,4.47765910419142,4.28915254633885,4.30423307096705,5453125.937422,0.0,1.0
1991-05-02,35.5,36.13,35.13,35.75,702100,4.46132186917753,4.54049462347561,4.41482358490723,4.49273962881963,5586808.28930977,0.0,1.0
1991-05-03,35.0,35.38,34.5,35.25,460800,4.39848634989334,4.44624134454932,4.33565083060915,4.42990410953543,3666715.93749315,0.0,1.0
1991-05-06,35.0,35.13,34.75,34.88,361400,4.39848634989334,4.41482358490723,4.36706859025124,4.38340582526513,2875762.02215717,0.0,1.0
1991-05-07,34.5,35.38,34.5,35.13,414300,4.33565083060915,4.44624134454932,4.33565083060915,4.41482358490723,3296702.28494664,0.0,1.0
1991-05-08,34.88,35.0,34.0,34.5,548300,4.38340582526513,4.39848634989334,4.27281531132496,4.33565083060915,4362978.18690863,0.0,1.0
1991-05-09,35.25,35.38,34.88,35.0,701300,4.42990410953543,4.44624134454932,4.38340582526513,4.39848634989334,5580442.46302941,0.0,1.0
1991-05-10,34.0,35.0,34.0,35.0,677500,4.27281531132496,4.39848634989334,4.27281531132496,4.39848634989334,5391059.13118839,0.0,1.0
1991-05-13,34.25,34.38,33.88,34.13,557600,4.30423307096705,4.32057030598094,4.25773478669675,4.28915254633885,4436980.91741794,0.0,1.0
1991-05-14,33.63,34.25,33.38,34.25,554900,4.22631702705466,4.30423307096705,4.19489926741256,4.30423307096705,4415496.25372168,0.0,1.0
1991-05-15,32.75,33.75,32.25,33.63,711900,4.11572651311448,4.24139755168286,4.05289099383029,4.22631702705466,5664789.66124431,0.0,1.0
1991-05-16,33.63,33.75,33.0,33.25,345500,4.22631702705466,4.24139755168286,4.14714427275658,4.17856203239867,2749241.22483482,0.0,1.0
1991-05-17,33.13,33.5,33.0,33.38,912400,4.16348150777047,4.20997979204077,4.14714427275658,4.19489926741256,7260224.87276205,0.0,1.0
1991-05-20,33.75,33.75,33.0,33.13,291000,4.24139755168286,4.24139755168286,4.14714427275658,4.16348150777047,2315569.30948461,0.0,1.0
1991-05-21,34.38,35.0,33.75,33.75,665900,4.32057030598094,4.39848634989334,4.24139755168286,4.24139755168286,5298754.65012303,0.0,1.0
1991-05-22,34.75,34.88,34.13,34.63,442900,4.36706859025124,4.38340582526513,4.28915254633885,4.35198806562304,3524280.57446988,0.0,1.0
1991-05-23,34.88,35.5,34.25,34.88,627000,4.38340582526513,4.46132186917753,4.30423307096705,4.38340582526513,4989216.34724004,0.0,1.0
1991-05-24,35.25,35.75,34.75,34.75,370300,4.42990410953543,4.49273962881963,4.36706859025124,4.36706859025124,2946581.83952629,0.0,1.0
1991-05-28,35.38,35.63,34.63,35.63,462400,4.44624134454932,4.47765910419142,4.35198806562304,4.47765910419142,3679447.5900539,0.0,1.0
1991-05-29,35.13,35.5,35.0,35.13,484700,4.41482358490723,4.46132186917753,4.39848634989334,4.41482358490723,3856894.99761921,0.0,1.0
1991-05-30,35.0,35.5,35.0,35.13,481800,4.39848634989334,4.46132186917753,4.39848634989334,4.41482358490723,3833818.87735287,0.0,1.0
1991-05-31,34.5,34.88,34.13,34.75,519600,4.33565083060915,4.38340582526513,4.28915254633885,4.36706859025124,4134604.16910035,0.0,1.0
1991-06-03,33.5,34.25,33.38,34.25,619800,4.20997979204077,4.30423307096705,4.19489926741256,4.30423307096705,4931923.9107167,0.0,1.0
1991-06-04,34.0,34.0,33.13,33.63,519800,4.27281531132496,4.27281531132496,4.16348150777047,4.22631702705466,4136195.62567044,0.0,1.0
1991-06-05,33.25,34.13,33.13,34.13,492400,4.17856203239867,4.28915254633885,4.16348150777047,4.28915254633885,3918166.07556777,0.0,1.0
1991-06-06,33.13,33.5,32.75,33.13,831000,4.18673064990562,4.23348858351458,4.13870898836127,4.18673064990562,6575782.46659374,0.185,1.0
1991-06-07,32.38,32.88,31.88,32.88,647100,4.09195105475231,4.15513745152118,4.02876465798343,4.15513745152118,5120564.18066523,0.0,1.0
1991-06-10,32.0,32.63,31.5,32.5,1041400,4.04392939320796,4.12354425313674,3.98074299643909,4.10711578997684,8240697.78665551,0.0,1.0
1991-06-11,32.25,32.75,32.0,32.0,801400,4.0755225915924,4.13870898836127,4.04392939320796,4.04392939320796,6341554.83601471,0.0,1.0
1991-06-12,32.13,32.25,31.75,32.25,788500,4.06035785636787,4.0755225915924,4.01233619482352,4.0755225915924,6239475.90241777,0.0,1.0
1991-06-13,32.75,32.75,32.25,32.5,498800,4.13870898836127,4.13870898836127,4.0755225915924,4.10711578997684,3947052.09908178,0.0,1.0
1991-06-14,32.88,33.25,32.25,33.0,487600,4.15513745152118,4.20189538513015,4.0755225915924,4.17030218674571,3858425.42805188,0.0,1.0
1991-06-17,32.0,33.0,31.88,32.88,318800,4.04392939320796,4.17030218674571,4.02876465798343,4.15513745152118,2522694.88610119,0.0,1.0
1991-06-18,32.0,32.38,31.75,31.88,679100,4.04392939320796,4.09195105475231,4.01233619482352,4.02876465798343,5373783.24075068,0.0,1.0
1991-06-19,31.88,32.13,31.75,32.0,936600,4.02876465798343,4.06035785636787,4.01233619482352,4.04392939320796,7411405.3648757,0.0,1.0
1991-06-20,32.38,32.38,31.75,31.88,602800,4.09195105475231,4.09195105475231,4.01233619482352,4.02876465798343,4770014.04435945,0.0,1.0
1991-06-21,32.5,32.63,32.38,32.63,1005400,4.10711578997684,4.12354425313674,4.09195105475231,4.12354425313674,7955826.34405938,0.0,1.0
1991-06-24,31.5,32.25,31.5,32.0,565200,3.98074299643909,4.0755225915924,3.98074299643909,4.04392939320796,4472481.64875906,0.0,1.0
1991-06-25,32.25,32.38,31.63,31.63,555300,4.0755225915924,4.09195105475231,3.99717145959899,3.99717145959899,4394142.00204513,0.0,1.0
1991-06-26,32.38,32.5,32.0,32.25,355800,4.09195105475231,4.10711578997684,4.04392939320796,4.0755225915924,2815479.42432497,0.0,1.0
1991-06-27,32.5,32.5,32.0,32.38,451200,4.10711578997684,4.10711578997684,4.04392939320796,4.09195105475231,3570388.74720469,0.0,1.0
1991-06-28,32.25,32.5,32.13,32.25,396500,4.0755225915924,4.10711578997684,4.06035785636787,4.0755225915924,3137542.41637114,0.0,1.0
1991-07-01,32.75,32.75,32.25,32.25,1436200,4.13870898836127,4.13870898836127,4.0755225915924,4.0755225915924,11364787.9404596,0.0,1.0
1991-07-02,32.75,32.75,32.38,32.75,492300,4.13870898836127,4.13870898836127,4.09195105475231,4.13870898836127,3895616.97750193,0.0,1.0
1991-07-03,32.5,32.75,32.38,32.63,537100,4.10711578997684,4.13870898836127,4.09195105475231,4.12354425313674,4250123.66162154,0.0,1.0
1991-07-05,32.75,32.75,32.5,32.5,316100,4.13870898836127,4.13870898836127,4.10711578997684,4.10711578997684,2501329.52790648,0.0,1.0
1991-07-08,32.88,33.0,32.5,32.63,593000,4.15513745152118,4.17030218674571,4.10711578997684,4.12354425313674,4692465.70720829,0.0,1.0
1991-07-09,32.75,33.13,32.63,33.0,661000,4.13870898836127,4.18673064990562,4.12354425313674,4.17030218674571,5230556.20988985,0.0,1.0
1991-07-10,32.75,33.38,32.5,33.0,602900,4.13870898836127,4.21832384829005,4.10711578997684,4.17030218674571,4770805.35392223,0.0,1.0
1991-07-11,32.5,32.75,32.38,32.63,367600,4.10711578997684,4.13870898836127,4.09195105475231,4.12354425313674,2908853.95273148,0.0,1.0
1991-07-12,32.38,32.75,32.38,32.75,304600,4.09195105475231,4.13870898836127,4.09195105475231,4.13870898836127,2410328.92818827,0.0,1.0
1991-07-15,32.75,33.0,32.38,32.38,595700,4.13870898836127,4.17030218674571,4.09195105475231,4.09195105475231,4713831.06540301,0.0,1.0
1991-07-16,33.38,33.38,32.88,33.13,1067700,4.21832384829005,4.21832384829005,4.15513745152118,4.18673064990562,8448812.20166324,0.0,1.0
1991-07-17,34.13,34.75,33.25,33.38,726100,4.31310344344337,4.39145457543677,4.20189538513015,4.21832384829005,5745698.73525116,0.0,1.0
1991-07-18,34.5,34.75,34.38,34.63,556600,4.35986137705233,4.39145457543677,4.3446966418278,4.37628984021224,4404429.02636111,0.0,1.0
1991-07-19,34.25,34.63,34.0,34.63,594700,4.3282681786679,4.37628984021224,4.29667498028346,4.37628984021224,4705917.96977533,0.0,1.0
1991-07-22,33.63,34.25,33.63,34.25,265900,4.24991704667449,4.3282681786679,4.24991704667449,4.3282681786679,2104092.12739745,0.0,1.0
1991-07-23,33.25,33.75,33.25,33.63,422400,4.20189538513015,4.26508178189902,4.20189538513015,4.24991704667449,3342491.59312779,0.0,1.0
1991-07-24,33.25,33.38,32.88,33.25,666100,4.20189538513015,4.21832384829005,4.15513745152118,4.20189538513015,5270912.99759096,0.0,1.0
1991-07-25,34.0,34.0,33.38,33.38,751100,4.29667498028346,4.29667498028346,4.21832384829005,4.21832384829005,5943526.12594291,0.0,1.0
1991-07-26,34.63,34.63,33.88,34.0,546900,4.37628984021224,4.37628984021224,4.28151024505893,4.29667498028346,4327671.99877271,0.0,1.0
1991-07-29,35.0,35.13,34.38,34.75,477800,4.42304777382121,4.43947623698111,4.3446966418278,4.39145457543677,3780877.09090071,0.0,1.0
1991-07-30,35.25,35.75,35.0,35.38,620700,4.45464097220564,4.51782736897452,4.42304777382121,4.47106943536555,4911658.45609476,0.0,1.0
1991-07-31,34.63,35.13,34.63,35.0,393200,4.37628984021224,4.43947623698111,4.37628984021224,4.42304777382121,3111429.20079983,0.0,1.0
1991-08-01,34.88,35.0,34.38,34.5,349500,4.40788303859668,4.42304777382121,4.3446966418278,4.35986137705233,2765626.92187065,0.0,1.0
1991-08-02,35.25,35.25,35.0,35.25,393700,4.45464097220564,4.45464097220564,4.42304777382121,4.45464097220564,3115385.74861367,0.0,1.0
1991-08-05,34.75,35.0,34.63,35.0,300600,4.39145457543677,4.42304777382121,4.37628984021224,4.42304777382121,2378676.54567759,0.0,1.0
1991-08-06,35.63,35.75,34.75,34.88,550500,4.50266263374999,4.51782736897452,4.39145457543677,4.40788303859668,4356159.14303232,0.0,1.0
1991-08-07,35.5,36.0,35.38,35.88,391800,4.48623417059008,4.54942056735896,4.47106943536555,4.53425583213443,3100350.8669211,0.0,1.0
1991-08-08,35.0,35.75,34.88,35.5,266700,4.42304777382121,4.51782736897452,4.40788303859668,4.48623417059008,2110422.60389958,0.0,1.0
1991-08-09,35.75,35.75,34.75,35.13,262100,4.51782736897452,4.51782736897452,4.39145457543677,4.43947623698111,2074022.3640123,0.0,1.0
1991-08-12,35.63,35.75,35.13,35.63,203400,4.50266263374999,4.51782736897452,4.43947623698111,4.50266263374999,1609523.65066807,0.0,1.0
1991-08-13,35.38,35.88,35.38,35.63,669800,4.47106943536555,4.53425583213443,4.47106943536555,4.50266263374999,5300191.45141335,0.0,1.0
1991-08-14,34.88,35.63,34.75,35.5,944500,4.40788303859668,4.50266263374999,4.39145457543677,4.48623417059008,7473918.82033429,0.0,1.0
1991-08-15,35.25,35.38,35.0,35.13,440400,4.45464097220564,4.47106943536555,4.42304777382121,4.43947623698111,3484927.31442586,0.0,1.0
1991-08-16,35.0,35.38,34.88,35.38,723300,4.42304777382121,4.47106943536555,4.40788303859668,4.47106943536555,5723542.06749369,0.0,1.0
1991-08-19,33.63,34.38,32.75,33.0,686000,4.24991704667449,4.3446966418278,4.13870898836127,4.17030218674571,5428383.6005816,0.0,1.0
1991-08-20,34.25,34.38,33.88,34.25,694700,4.3282681786679,4.3446966418278,4.28151024505893,4.3282681786679,5497227.53254232,0.0,1.0
1991-08-21,35.38,35.38,34.75,34.88,460400,4.47106943536555,4.47106943536555,4.39145457543677,4.40788303859668,3643189.22697926,0.0,1.0
1991-08-22,35.63,35.88,35.38,35.38,537900,4.50266263374999,4.53425583213443,4.47106943536555,4.47106943536555,4256454.13812368,0.0,1.0
1991-08-23,35.75,36.25,35.5,35.5,519000,4.51782736897452,4.58101376574339,4.48623417059008,4.48623417059008,4106896.63076071,0.0,1.0
1991-08-26,35.88,36.25,35.63,35.75,269900,4.53425583213443,4.58101376574339,4.50266263374999,4.51782736897452,2135744.50990812,0.0,1.0
1991-08-27,35.63,36.0,35.25,36.0,507300,4.50266263374999,4.54942056735896,4.45464097220564,4.54942056735896,4014313.41191698,0.0,1.0
1991-08-28,36.0,36.0,35.5,35.63,510300,4.54942056735896,4.54942056735896,4.48623417059008,4.50266263374999,4038052.69879998,0.0,1.0
1991-08-29,35.88,36.0,35.63,36.0,231200,4.53425583213443,4.54942056735896,4.50266263374999,4.54942056735896,1829507.7091173,0.0,1.0
1991-08-30,35.63,35.88,35.25,35.88,233300,4.50266263374999,4.53425583213443,4.45464097220564,4.53425583213443,1846125.2099354,0.0,1.0
1991-09-03,36.0,36.38,35.75,35.88,461400,4.54942056735896,4.5974422289033,4.51782736897452,4.53425583213443,3651102.32260692,0.0,1.0
1991-09-04,35.63,36.5,35.25,36.38,595700,4.50266263374999,4.61260696412783,4.45464097220564,4.5974422289033,4713831.065403,0.0,1.0
1991-09-05,35.25,35.75,35.13,35.63,294800,4.47801993901013,4.54153795232942,4.4627756158135,4.52629362913279,2320601.54745472,0.185,1.0
1991-09-06,34.75,35.5,34.63,35.25,348100,4.41450192569084,4.50977894566977,4.39925760249421,4.47801993901013,2740167.56671977,0.0,1.0
1991-09-09,33.5,34.0,32.75,33.5,1467300,4.2557068923926,4.3192249057119,4.16042987241367,4.2557068923926,11550266.7930133,0.0,1.0
1991-09-10,33.38,34.0,33.38,34.0,883100,4.24046256919597,4.3192249057119,4.24046256919597,4.3192249057119,6951571.32482112,0.0,1.0
1991-09-11,33.75,33.75,33.5,33.63,402500,4.28746589905225,4.28746589905225,4.2557068923926,4.27222157585562,3168392.54698279,0.0,1.0
1991-09-12,33.0,33.88,33.0,33.88,441800,4.19218887907331,4.30398058251527,4.19218887907331,4.30398058251527,3477753.60809191,0.0,1.0
1991-09-13,32.88,33.5,32.63,33.5,926300,4.17694455587668,4.2557068923926,4.14518554921704,4.2557068923926,7291632.33855939,0.0,1.0
1991-09-16,34.0,34.0,33.0,33.13,452000,4.3192249057119,4.3192249057119,4.19218887907331,4.20870356253633,3558045.79189123,0.0,1.0
1991-09-17,34.38,34.38,33.88,33.88,527900,4.36749859583456,4.36749859583456,4.30398058251527,4.30398058251527,4155514.10075084,0.0,1.0
1991-09-18,34.38,34.88,34.13,34.13,366800,4.36749859583456,4.43101660915385,4.33573958917491,4.33573958917491,2887369.90368518,0.0,1.0
1991-09-19,34.63,34.75,34.13,34.38,420700,4.39925760249421,4.41450192569084,4.33573958917491,4.36749859583456,3311658.99258548,0.0,1.0
1991-09-20,35.25,35.5,34.5,34.5,933900,4.47801993901013,4.50977894566977,4.38274291903119,4.38274291903119,7351457.8872726,0.0,1.0
1991-09-23,33.88,35.38,33.5,35.0,698800,4.30398058251527,4.49453462247314,4.2557068923926,4.44626093235048,5500801.76852564,0.0,1.0
1991-09-24,34.25,34.25,33.63,34.0,342400,4.35098391237154,4.35098391237154,4.27222157585562,4.3192249057119,2695298.40518486,0.0,1.0
1991-09-25,34.25,34.38,34.13,34.13,235000,4.35098391237154,4.36749859583456,4.33573958917491,4.33573958917491,1849868.94047442,0.0,1.0
1991-09-26,34.13,34.38,34.0,34.13,361300,4.33573958917491,4.36749859583456,4.3192249057119,4.33573958917491,2844075.09869536,0.0,1.0
1991-09-27,34.0,34.38,33.88,34.13,361400,4.3192249057119,4.36749859583456,4.30398058251527,4.33573958917491,2844862.2769679,0.0,1.0
1991-09-30,33.63,34.0,33.63,33.88,591800,4.27222157585562,4.3192249057119,4.27222157585562,4.30398058251527,4658521.01690537,0.0,1.0
1991-10-01,33.5,33.88,33.5,33.63,1347000,4.2557068923926,4.30398058251527,4.2557068923926,4.27222157585562,10603291.3311449,0.0,1.0
1991-10-02,33.75,33.88,33.38,33.38,1021500,4.28746589905225,4.30398058251527,4.24046256919597,4.24046256919597,8041026.05401967,0.0,1.0
1991-10-03,34.25,34.38,33.75,33.75,922200,4.35098391237154,4.36749859583456,4.28746589905225,4.28746589905225,7259358.02938516,0.0,1.0
1991-10-04,34.0,34.5,34.0,34.5,431300,4.3192249057119,4.38274291903119,4.3192249057119,4.38274291903119,3395099.88947497,0.0,1.0
1991-10-07,34.25,34.38,33.88,33.88,897700,4.35098391237154,4.36749859583456,4.30398058251527,4.30398058251527,7066499.3526123,0.0,1.0
1991-10-08,34.0,34.38,34.0,34.25,695700,4.3192249057119,4.36749859583456,4.3192249057119,4.35098391237154,5476399.24207683,0.0,1.0
1991-10-09,33.13,34.13,33.13,34.0,668800,4.20870356253633,4.33573958917491,4.20870356253633,4.3192249057119,5264648.28676295,0.0,1.0
1991-10-10,33.38,33.63,33.13,33.13,464700,4.24046256919597,4.27222157585562,4.20870356253633,4.20870356253633,3658017.4325041,0.0,1.0
1991-10-11,33.5,33.63,33.25,33.63,260900,4.2557068923926,4.27222157585562,4.22394788573296,4.27222157585562,2053748.11306288,0.0,1.0
1991-10-14,33.5,33.63,33.25,33.5,228200,4.2557068923926,4.27222157585562,4.22394788573296,4.2557068923926,1796340.81794155,0.0,1.0
1991-10-15,33.75,34.0,33.25,34.0,562500,4.28746589905225,4.3192249057119,4.22394788573296,4.3192249057119,4427877.78305048,0.0,1.0
1991-10-16,35.13,35.38,34.38,34.5,1463600,4.4627756158135,4.49453462247314,4.36749859583456,4.38274291903119,11521141.1969292,0.0,1.0
1991-10-17,35.63,35.88,34.88,35.0,761400,4.52629362913279,4.55805263579244,4.43101660915385,4.44626093235048,5993575.36713713,0.0,1.0
1991-10-18,36.13,36.13,35.63,35.75,746900,4.58981164245208,4.58981164245208,4.52629362913279,4.54153795232942,5879434.5176185,0.0,1.0
1991-10-21,35.88,36.13,35.5,36.0,414800,4.55805263579244,4.58981164245208,4.50977894566977,4.57329695898907,3265215.47450549,0.0,1.0
1991-10-22,36.25,36.38,35.88,36.0,460000,4.60505596564871,4.62157064911173,4.55805263579244,4.57329695898907,3621020.05369462,0.0,1.0
1991-10-23,36.88,37.0,36.13,36.25,740400,4.68508866243102,4.70033298562765,4.58981164245208,4.60505596564871,5828267.92990324,0.0,1.0
1991-10-24,36.13,36.88,36.0,36.88,571900,4.58981164245208,4.68508866243102,4.57329695898907,4.68508866243102,4501872.54066946,0.0,1.0
1991-10-25,36.25,36.25,35.75,36.0,412400,4.60505596564871,4.60505596564871,4.54153795232942,4.57329695898907,3246323.19596448,0.0,1.0
1991-10-28,37.13,37.25,36.13,36.25,594800,4.71684766909067,4.7320919922873,4.58981164245208,4.60505596564871,4682136.36508164,0.0,1.0
1991-10-29,37.0,37.25,36.75,37.0,607100,4.70033298562765,4.7320919922873,4.66857397896801,4.70033298562765,4778959.29260435,0.0,1.0
1991-10-30,37.13,37.5,36.88,36.88,535200,4.71684766909067,4.76385099894695,4.68508866243102,4.68508866243102,4212978.11464643,0.0,1.0
1991-10-31,37.5,37.5,37.0,37.25,386900,4.76385099894695,4.76385099894695,4.70033298562765,4.7320919922873,3045592.73646618,0.0,1.0
1991-11-01,38.0,38.5,37.13,37.25,803300,4.82736901226624,4.89088702558553,4.71684766909067,4.7320919922873,6323403.06333235,0.0,1.0
1991-11-04,37.75,37.88,37.38,37.75,449700,4.79561000560659,4.81212468906961,4.74860667575031,4.79561000560659,3539940.69162276,0.0,1.0
1991-11-05,37.13,38.0,37.0,37.88,362600,4.71684766909067,4.82736901226624,4.70033298562765,4.81212468906961,2854308.4162384,0.0,1.0
1991-11-06,37.5,37.63,37.13,37.25,261200,4.76385099894695,4.78036568240996,4.71684766909067,4.7320919922873,2056109.6478805,0.0,1.0
1991-11-07,37.0,37.63,36.88,37.5,550900,4.70033298562765,4.78036568240996,4.68508866243102,4.76385099894695,4336565.10343557,0.0,1.0
1991-11-08,37.38,37.88,37.0,37.0,505200,4.74860667575031,4.81212468906961,4.70033298562765,4.70033298562765,3976824.63288374,0.0,1.0
1991-11-11,38.5,38.5,37.5,37.75,247600,4.89088702558553,4.89088702558553,4.76385099894695,4.79561000560659,1949053.40281475,0.0,1.0
1991-11-12,39.25,39.38,38.75,38.88,566000,4.98616404556447,5.00267872902749,4.92264603224518,4.93916071570819,4455429.02258946,0.0,1.0
1991-11-13,38.5,38.88,38.13,38.5,536900,4.89088702558553,4.93916071570819,4.84388369572925,4.89088702558553,4226360.14527965,0.0,1.0
1991-11-14,36.25,38.5,36.0,38.5,1027200,4.60505596564871,4.89088702558553,4.57329695898907,4.89088702558553,8085895.21555459,0.0,1.0
1991-11-15,35.0,37.0,35.0,36.25,2509300,4.44626093235048,4.70033298562765,4.44626093235048,4.60505596564871,19752664.3929041,0.0,1.0
1991-11-18,37.13,37.25,35.75,36.0,1167800,4.71684766909067,4.7320919922873,4.54153795232942,4.57329695898907,9192667.86674906,0.0,1.0
1991-11-19,36.88,37.0,35.5,37.0,1322900,4.68508866243102,4.70033298562765,4.50977894566977,4.70033298562765,10413581.3674622,0.0,1.0
1991-11-20,36.38,37.13,36.38,37.0,536200,4.62157064911173,4.71684766909067,4.62157064911173,4.70033298562765,4220849.89737185,0.0,1.0
1991-11-21,36.5,36.75,36.0,36.13,487700,4.63681497230836,4.66857397896801,4.57329695898907,4.58981164245208,3839068.43518883,0.0,1.0
1991-11-22,36.13,36.38,36.0,36.25,644400,4.58981164245208,4.62157064911173,4.57329695898907,4.60505596564871,5072576.78826263,0.0,1.0
1991-11-25,36.0,36.38,36.0,36.38,396100,4.57329695898907,4.62157064911173,4.57329695898907,4.62157064911173,3118013.13754008,0.0,1.0
1991-11-26,36.5,36.88,36.0,36.25,780700,4.63681497230836,4.68508866243102,4.57329695898907,4.60505596564871,6145500.77373779,0.0,1.0
1991-11-27,36.5,37.0,36.13,36.25,521200,4.63681497230836,4.70033298562765,4.58981164245208,4.60505596564871,4102773.1564905,0.0,1.0
1991-11-29,36.38,36.75,36.25,36.5,192500,4.62157064911173,4.66857397896801,4.60505596564871,4.63681497230836,1515318.17464394,0.0,1.0
1991-12-02,36.13,36.38,35.75,36.25,1230500,4.58981164245208,4.62157064911173,4.54153795232942,4.60505596564871,9686228.6436331,0.0,1.0
1991-12-03,36.13,36.63,35.75,36.0,1079400,4.58981164245208,4.65332965577138,4.54153795232942,4.57329695898907,8496802.27382167,0.0,1.0
1991-12-04,36.75,36.88,36.0,36.0,929600,4.66857397896801,4.68508866243102,4.57329695898907,4.57329695898907,7317609.22155328,0.0,1.0
1991-12-05,36.88,37.13,36.63,36.75,422200,4.70859032735916,4.74050864573876,4.67667200897956,4.69199280180177,3306878.47475848,0.185,1.0
1991-12-06,37.13,37.63,36.75,36.88,475800,4.74050864573876,4.80434528249797,4.69199280180177,4.70859032735916,3726700.09069182,0.0,1.0
1991-12-09,36.75,37.13,36.63,37.0,574300,4.69199280180177,4.74050864573876,4.67667200897956,4.72391112018137,4498200.63489767,0.0,1.0
1991-12-10,37.5,37.5,36.38,36.38,531300,4.78774775694058,4.78774775694058,4.64475369059995,4.64475369059995,4161403.44301085,0.0,1.0
1991-12-11,37.25,37.63,37.0,37.5,308800,4.75582943856097,4.80434528249797,4.72391112018137,4.78774775694058,2418673.78731743,0.0,1.0
1991-12-12,37.75,37.88,37.25,37.5,421900,4.81966607532018,4.83626360087758,4.75582943856097,4.78774775694058,3304528.72690811,0.0,1.0
1991-12-13,38.13,38.25,37.75,38.0,603300,4.86818191925718,4.88350271207939,4.81966607532018,4.85158439369979,4725342.92710041,0.0,1.0
1991-12-16,38.88,39.0,38.13,38.25,549700,4.96393687439599,4.9792576672182,4.86818191925718,4.88350271207939,4305521.31116707,0.0,1.0
1991-12-17,38.5,39.0,38.25,39.0,367600,4.91542103045899,4.9792576672182,4.88350271207939,4.9792576672182,2879224.36599057,0.0,1.0
1991-12-18,37.75,38.38,37.5,38.38,498300,4.81966607532018,4.90010023763678,4.78774775694058,4.90010023763678,3902931.17946981,0.0,1.0
1991-12-19,37.75,38.0,37.5,37.5,432400,4.81966607532018,4.85158439369979,4.78774775694058,4.78774775694058,3386769.90167117,0.0,1.0
1991-12-20,38.63,38.63,38.0,38.63,818900,4.93201855601639,4.93201855601639,4.85158439369979,4.93201855601639,6414028.38223524,0.0,1.0
1991-12-23,39.13,39.13,37.88,38.13,489600,4.9958551927756,4.9958551927756,4.83626360087758,4.86818191925718,3834788.49180898,0.0,1.0
1991-12-24,38.63,39.38,38.38,39.25,315400,4.93201855601639,5.0277735111552,4.90010023763678,5.01117598559781,2470368.24002564,0.0,1.0
1991-12-26,39.5,39.5,38.5,38.63,558600,5.04309430397741,5.04309430397741,4.91542103045899,4.93201855601639,4375230.49739481,0.0,1.0
1991-12-27,39.75,39.88,39.5,39.5,708900,5.07501262235701,5.09161014791441,5.04309430397741,5.04309430397741,5552454.17043176,0.0,1.0
1991-12-30,40.38,40.38,39.75,39.75,948200,5.15544678467362,5.15544678467362,5.07501262235701,5.07501262235701,7426769.70574607,0.0,1.0
1991-12-31,40.0,40.88,40.0,40.5,636100,5.10693094073662,5.21928342143282,5.10693094073662,5.17076757749583,4982248.69207453,0.0,1.0
1992-01-02,39.25,39.88,39.0,39.75,653000,5.01117598559781,5.09161014791441,4.9792576672182,5.07501262235701,5114617.82097889,0.0,1.0
1992-01-03,39.5,39.75,39.0,39.13,570000,5.04309430397741,5.07501262235701,4.9792576672182,4.9958551927756,4464520.91570899,0.0,1.0
1992-01-06,40.13,40.25,38.75,38.75,1078000,5.12352846629401,5.13884925911622,4.9473393488386,4.9473393488386,8443427.27567419,0.0,1.0
1992-01-07,39.5,40.0,39.38,40.0,715200,5.04309430397741,5.10693094073662,5.0277735111552,5.10693094073662,5601798.87528959,0.0,1.0
1992-01-08,40.13,40.38,39.0,39.0,937700,5.12352846629401,5.15544678467362,4.9792576672182,4.9792576672182,7344528.53098301,0.0,1.0
1992-01-09,39.75,40.5,39.75,40.25,695600,5.07501262235701,5.17076757749583,5.07501262235701,5.13884925911622,5448282.01573188,0.0,1.0
1992-01-10,39.63,40.0,39.63,40.0,709500,5.0596918295348,5.10693094073662,5.0596918295348,5.10693094073662,5557153.66613251,0.0,1.0
1992-01-13,39.38,39.5,38.75,39.38,659500,5.0277735111552,5.04309430397741,4.9473393488386,5.0277735111552,5165529.02440364,0.0,1.0
1992-01-14,39.5,39.63,39.0,39.38,762900,5.04309430397741,5.0596918295348,4.9792576672182,5.0277735111552,5975408.78349892,0.0,1.0
1992-01-15,39.0,39.88,38.13,39.63,1262200,4.9792576672182,5.09161014791441,4.86818191925718,5.0596918295348,9886172.45580331,0.0,1.0
1992-01-16,37.63,38.75,37.38,38.75,1343300,4.80434528249797,4.9473393488386,4.77242696411837,4.9473393488386,10521387.6246875,0.0,1.0
1992-01-17,37.88,38.0,36.5,37.38,991200,4.83626360087758,4.85158439369979,4.66007448342216,4.77242696411837,7763566.89763288,0.0,1.0
1992-01-20,38.0,38.13,37.63,38.0,362900,4.85158439369979,4.86818191925718,4.80434528249797,4.85158439369979,2842411.64966805,0.0,1.0
1992-01-21,37.38,37.88,37.13,37.75,571800,4.77242696411837,4.83626360087758,4.74050864573876,4.81966607532018,4478619.40281122,0.0,1.0
1992-01-22,37.0,37.13,35.63,36.25,2967900,4.72391112018137,4.74050864573876,4.54899873546114,4.62815616504256,23246055.4837416,0.0,1.0
1992-01-23,37.0,38.0,36.88,37.25,1856600,4.72391112018137,4.85158439369979,4.70859032735916,4.75582943856097,14541806.196676,0.0,1.0
1992-01-24,36.63,37.13,36.5,37.0,1064400,4.67667200897956,4.74050864573876,4.66007448342216,4.72391112018137,8336905.37312394,0.0,1.0
1992-01-27,36.13,36.88,36.13,36.63,879100,4.61283537222035,4.70859032735916,4.61283537222035,4.67667200897956,6885544.45087679,0.0,1.0
1992-01-28,35.75,36.0,35.5,35.75,1092300,4.56431952828335,4.59623784666296,4.53240120990375,4.56431952828335,8555431.92320865,0.0,1.0
1992-01-29,35.63,36.13,35.5,35.63,1432500,4.54899873546114,4.61283537222035,4.53240120990375,4.54899873546114,11220045.9855318,0.0,1.0
1992-01-30,36.38,36.63,35.5,35.88,815500,4.64475369059995,4.67667200897956,4.53240120990375,4.58091705384075,6387397.90659769,0.0,1.0
1992-01-31,37.63,38.0,37.0,37.0,744900,4.80434528249797,4.85158439369979,4.72391112018137,4.72391112018137,5834423.91247654,0.0,1.0
1992-02-03,37.25,37.75,37.13,37.75,645400,4.75582943856097,4.81966607532018,4.74050864573876,4.81966607532018,5055090.87543611,0.0,1.0
1992-02-04,37.38,37.38,36.88,37.13,444300,4.77242696411837,4.77242696411837,4.70859032735916,4.74050864573876,3479976.56640264,0.0,1.0
1992-02-05,37.63,37.75,36.88,37.38,828700,4.80434528249797,4.81966607532018,4.70859032735916,4.77242696411837,6490786.8120141,0.0,1.0
1992-02-06,37.75,37.88,37.13,37.88,798800,4.81966607532018,4.83626360087758,4.74050864573876,4.83626360087758,6256595.27626025,0.0,1.0
1992-02-07,36.75,37.88,36.5,37.88,705300,4.69199280180177,4.83626360087758,4.66007448342216,4.83626360087758,5524257.19622727,0.0,1.0
1992-02-10,36.5,36.63,36.13,36.5,470400,4.66007448342216,4.67667200897956,4.61283537222035,4.66007448342216,3684404.6293851,0.0,1.0
1992-02-11,36.38,36.75,36.25,36.5,632800,4.64475369059995,4.69199280180177,4.62815616504256,4.66007448342216,4956401.46572044,0.0,1.0
1992-02-12,36.38,36.38,35.88,36.25,888800,4.64475369059995,4.64475369059995,4.58091705384075,4.62815616504256,6961519.63137219,0.0,1.0
1992-02-13,36.13,36.5,35.88,36.38,646300,4.61283537222035,4.66007448342216,4.58091705384075,4.64475369059995,5062140.11898722,0.0,1.0
1992-02-14,35.38,36.0,35.13,35.88,1778000,4.51708041708154,4.59623784666296,4.48516209870193,4.58091705384075,13926172.2598782,0.0,1.0
1992-02-18,34.5,35.25,34.5,35.0,1644800,4.40472793638533,4.50048289152414,4.40472793638533,4.46856457314454,12882884.2143125,0.0,1.0
1992-02-19,34.75,34.88,34.25,34.25,875200,4.43664625476494,4.45324378032233,4.37280961800573,4.37280961800573,6854997.72882193,0.0,1.0
1992-02-20,35.25,35.38,34.88,35.13,698100,4.50048289152414,4.51708041708154,4.45324378032233,4.48516209870193,5467863.24781833,0.0,1.0
1992-02-21,35.0,35.63,35.0,35.38,778400,4.46856457314454,4.54899873546114,4.46856457314454,4.51708041708154,6096812.42243487,0.0,1.0
1992-02-24,35.38,35.75,35.13,35.13,528600,4.51708041708154,4.56431952828335,4.48516209870193,4.48516209870193,4140255.71235749,0.0,1.0
1992-02-25,35.75,35.75,35.0,35.25,436400,4.56431952828335,4.56431952828335,4.46856457314454,4.50048289152414,3418099.87300948,0.0,1.0
1992-02-26,36.88,37.0,35.75,35.88,651100,4.70859032735916,4.72391112018137,4.56431952828335,4.58091705384075,5099736.0845932,0.0,1.0
1992-02-27,36.25,36.88,36.13,36.75,462300,4.62815616504256,4.70859032735916,4.61283537222035,4.69199280180177,3620961.43742503,0.0,1.0
1992-02-28,36.0,36.5,35.88,36.25,486500,4.59623784666296,4.66007448342216,4.58091705384075,4.62815616504256,3810507.76402179,0.0,1.0
1992-03-02,36.13,36.5,36.0,36.25,646700,4.61283537222035,4.66007448342216,4.59623784666296,4.62815616504256,5065273.11612106,0.0,1.0
1992-03-03,36.25,36.63,36.13,36.38,579200,4.62815616504256,4.67667200897956,4.61283537222035,4.64475369059995,4536579.8497871,0.0,1.0
1992-03-04,36.0,36.25,36.0,36.25,564500,4.59623784666296,4.62815616504256,4.59623784666296,4.62815616504256,4421442.20511881,0.0,1.0
1992-03-05,35.25,35.75,35.13,35.63,896300,4.5279326453306,4.59215864029983,4.51251840653799,4.57674440150722,6977704.28024845,0.215,1.0
1992-03-06,35.38,35.38,35.13,35.25,525900,4.5446314040226,4.5446314040226,4.51251840653799,4.5279326453306,4094136.65177135,0.0,1.0
1992-03-09,35.25,35.5,35.0,35.13,535700,4.5279326453306,4.56004564281522,4.49581964784599,4.51251840653799,4170429.74777317,0.0,1.0
1992-03-10,36.13,36.88,35.38,35.38,663300,4.64097039647645,4.73730938893029,4.5446314040226,4.5446314040226,5163796.99775609,0.0,1.0
1992-03-11,35.88,36.13,35.75,35.88,70600,4.60885739899183,4.64097039647645,4.59215864029983,4.60885739899183,549621.691604976,0.0,1.0
1992-03-12,36.13,36.25,35.63,35.75,498800,4.64097039647645,4.65638463526906,4.57674440150722,4.59215864029983,3883162.88629691,0.0,1.0
1992-03-13,36.13,36.38,35.88,36.13,375500,4.64097039647645,4.67308339396106,4.60885739899183,4.64097039647645,2923271.17843723,0.0,1.0
1992-03-16,36.25,36.38,35.88,36.0,446200,4.65638463526906,4.67308339396106,4.60885739899183,4.62427163778445,3473671.37102182,0.0,1.0
1992-03-17,36.63,36.75,36.38,36.5,436500,4.70519639144567,4.72061063023829,4.67308339396106,4.68849763275368,3398156.77599961,0.0,1.0
1992-03-18,36.63,36.63,36.25,36.5,370800,4.70519639144567,4.70519639144567,4.65638463526906,4.68849763275368,2886681.63239554,0.0,1.0
1992-03-19,37.13,37.13,36.75,36.88,642700,4.7694223864149,4.7694223864149,4.72061063023829,4.73730938893029,5003425.79595635,0.0,1.0
1992-03-20,37.0,37.25,36.63,37.13,621400,4.7527236277229,4.78483662520752,4.70519639144567,4.7694223864149,4837605.08729932,0.0,1.0
1992-03-23,36.5,36.88,36.38,36.88,407100,4.68849763275368,4.73730938893029,4.67308339396106,4.73730938893029,3169277.48799413,0.0,1.0
1992-03-24,37.13,37.38,36.63,36.63,464100,4.7694223864149,4.80153538389952,4.70519639144567,4.70519639144567,3613023.04637209,0.0,1.0
1992-03-25,36.63,37.25,36.63,37.13,388900,4.70519639144567,4.78483662520752,4.70519639144567,4.7694223864149,3027590.30970503,0.0,1.0
1992-03-26,36.63,37.0,36.63,37.0,410900,4.70519639144567,4.7527236277229,4.70519639144567,4.7527236277229,3198860.52521933,0.0,1.0
1992-03-27,36.13,36.5,36.13,36.38,312800,4.64097039647645,4.68849763275368,4.64097039647645,4.67308339396106,2435151.06422148,0.0,1.0
1992-03-30,36.0,36.13,35.88,36.0,613200,4.62427163778445,4.64097039647645,4.60885739899183,4.62427163778445,4773768.00697126,0.0,1.0
1992-03-31,36.13,36.38,36.0,36.0,479100,4.64097039647645,4.67308339396106,4.62427163778445,4.62427163778445,3729798.19331365,0.0,1.0
1992-04-01,36.75,36.88,35.75,35.88,752100,4.72061063023829,4.73730938893029,4.59215864029983,4.60885739899183,5855105.86765017,0.0,1.0
1992-04-02,37.0,37.25,36.75,36.75,684400,4.7527236277229,4.78483662520752,4.72061063023829,4.72061063023829,5328060.70445391,0.0,1.0
1992-04-03,37.38,37.5,36.5,37.0,1116600,4.80153538389952,4.81694962269213,4.68849763275368,4.7527236277229,8692741.93833025,0.0,1.0
1992-04-06,37.38,37.75,37.25,37.38,1398300,4.80153538389952,4.84906262017675,4.78483662520752,4.80153538389952,10885779.1978929,0.0,1.0
1992-04-07,36.25,37.5,36.0,37.38,616800,4.65638463526906,4.81694962269213,4.62427163778445,4.80153538389952,4801794.04223724,0.0,1.0
1992-04-08,35.13,35.88,34.5,35.5,1450500,4.51251840653799,4.60885739899183,4.43159365287676,4.56004564281522,11292156.7092495,0.0,1.0
1992-04-09,36.13,36.38,35.13,35.38,887900,4.64097039647645,4.67308339396106,4.51251840653799,4.5446314040226,6912310.19796116,0.0,1.0
1992-04-10,36.75,37.13,36.5,36.75,656900,4.72061063023829,4.7694223864149,4.68849763275368,4.72061063023829,5113972.93506103,0.0,1.0
1992-04-13,37.38,37.5,36.88,37.0,654400,4.80153538389952,4.81694962269213,4.73730938893029,4.7527236277229,5094510.41057077,0.0,1.0
1992-04-14,38.63,39.0,37.5,37.75,1111000,4.96210037132259,5.00962760759982,4.81694962269213,4.84906262017675,8649145.88347207,0.0,1.0
1992-04-15,39.25,39.5,38.88,39.25,937900,5.04174060508443,5.07385360256905,4.9942133688072,5.04174060508443,7301560.68776639,0.0,1.0
1992-04-16,37.88,39.25,37.5,39.13,993300,4.86576137886875,5.04174060508443,4.81694962269213,5.02632636629182,7732850.23047057,0.0,1.0
1992-04-20,36.63,37.13,36.5,37.0,823100,4.70519639144567,4.7694223864149,4.68849763275368,4.7527236277229,6407841.5631736,0.0,1.0
1992-04-21,36.63,37.13,36.25,36.63,563700,4.70519639144567,4.7694223864149,4.65638463526906,4.70519639144567,4388410.0220641,0.0,1.0
1992-04-22,37.13,37.38,36.63,36.63,491000,4.7694223864149,4.80153538389952,4.70519639144567,4.70519639144567,3822439.8098873,0.0,1.0
1992-04-23,36.13,37.13,35.5,37.0,887500,4.64097039647645,4.7694223864149,4.56004564281522,4.7527236277229,6909196.19404272,0.0,1.0
1992-04-24,36.0,36.5,35.75,36.25,509700,4.62427163778445,4.68849763275368,4.59215864029983,4.65638463526906,3968019.49307445,0.0,1.0
1992-04-27,37.0,37.13,36.25,36.25,530700,4.7527236277229,4.7694223864149,4.65638463526906,4.65638463526906,4131504.69879265,0.0,1.0
1992-04-28,37.88,38.75,37.25,37.88,894800,4.86576137886875,4.9775146101152,4.78483662520752,4.86576137886875,6966026.76555428,0.0,1.0
1992-04-29,37.13,37.88,37.0,37.75,476600,4.7694223864149,4.86576137886875,4.7527236277229,4.84906262017675,3710335.6688234,0.0,1.0
1992-04-30,37.38,37.38,36.5,37.0,408900,4.80153538389952,4.80153538389952,4.68849763275368,4.7527236277229,3183290.50562712,0.0,1.0
1992-05-01,37.75,37.75,37.0,37.25,344600,4.84906262017675,4.84906262017675,4.7527236277229,4.78483662520752,2682714.3757376,0.0,1.0
1992-05-04,38.38,38.38,37.75,37.75,710000,4.92998737383797,4.92998737383797,4.84906262017675,4.84906262017675,5527356.95523418,0.0,1.0
1992-05-05,37.5,38.63,37.5,38.38,474500,4.81694962269213,4.96210037132259,4.81694962269213,4.92998737383797,3693987.14825157,0.0,1.0
1992-05-06,37.5,38.0,37.25,37.88,463700,4.81694962269213,4.88117561766136,4.78483662520752,4.86576137886875,3609909.04245365,0.0,1.0
1992-05-07,38.0,38.25,37.25,37.5,315500,4.88117561766136,4.91328861514597,4.78483662520752,4.81694962269213,2456170.59067096,0.0,1.0
1992-05-08,37.75,38.5,37.75,38.25,241400,4.84906262017675,4.94540161263059,4.84906262017675,4.91328861514597,1879301.36477962,0.0,1.0
1992-05-11,38.25,38.5,37.75,37.75,492800,4.91328861514597,4.94540161263059,4.84906262017675,4.84906262017675,3836452.82752029,0.0,1.0
1992-05-12,38.0,38.25,37.75,38.13,407600,4.88117561766136,4.91328861514597,4.84906262017675,4.89787437635336,3173169.99289218,0.0,1.0
1992-05-13,38.0,38.13,37.88,38.13,226900,4.88117561766136,4.89787437635336,4.86576137886875,4.89787437635336,1766418.72273611,0.0,1.0
1992-05-14,37.13,38.0,37.0,38.0,362100,4.7694223864149,4.88117561766136,4.7527236277229,4.88117561766136,2818952.04716943,0.0,1.0
1992-05-15,36.75,37.13,36.63,36.88,611200,4.72061063023829,4.7694223864149,4.70519639144567,4.73730938893029,4758197.98737905,0.0,1.0
1992-05-18,37.38,37.38,36.88,37.0,288400,4.80153538389952,4.80153538389952,4.73730938893029,4.7527236277229,2245196.82519653,0.0,1.0
1992-05-19,38.5,38.75,37.75,38.0,652600,4.94540161263059,4.9775146101152,4.84906262017675,4.88117561766136,5080497.39293778,0.0,1.0
1992-05-20,38.38,38.63,38.25,38.5,494400,4.92998737383797,4.96210037132259,4.91328861514597,4.94540161263059,3848908.84319406,0.0,1.0
1992-05-21,37.88,38.25,37.88,38.25,451000,4.86576137886875,4.91328861514597,4.86576137886875,4.91328861514597,3511039.41804312,0.0,1.0
1992-05-22,38.0,38.25,37.75,37.88,264900,4.88117561766136,4.91328861514597,4.84906262017675,4.86576137886875,2062249.09498808,0.0,1.0
1992-05-26,37.38,37.88,37.25,37.63,393400,4.80153538389952,4.86576137886875,4.78483662520752,4.83364838138413,3062622.8537875,0.0,1.0
1992-05-27,37.88,37.88,37.25,37.25,342700,4.86576137886875,4.86576137886875,4.78483662520752,4.78483662520752,2667922.857125,0.0,1.0
1992-05-28,39.0,39.0,37.63,37.63,575200,5.00962760759982,5.00962760759982,4.83364838138413,4.83364838138413,4477937.63471929,0.0,1.0
1992-05-29,38.63,39.25,38.63,39.25,777100,4.96210037132259,5.04174060508443,4.96210037132259,5.04174060508443,6049731.11255279,0.0,1.0
1992-06-01,38.88,38.88,38.0,38.5,345000,4.9942133688072,4.9942133688072,4.88117561766136,4.94540161263059,2685828.37965605,0.0,1.0
1992-06-02,38.13,38.75,38.13,38.75,506600,4.89787437635336,4.9775146101152,4.89787437635336,4.9775146101152,3943885.96270653,0.0,1.0
1992-06-03,37.88,38.0,37.25,37.75,440500,4.86576137886875,4.88117561766136,4.78483662520752,4.84906262017675,3429296.81518402,0.0,1.0
1992-06-04,37.0,37.63,36.88,37.38,454800,4.78034080555967,4.86173579765434,4.76483699754164,4.82943619761677,3520167.42831997,0.215,1.0
1992-06-05,36.88,37.0,36.63,36.88,266200,4.76483699754164,4.78034080555967,4.73253739750408,4.76483699754164,2060397.03038429,0.0,1.0
1992-06-08,36.13,36.5,34.88,36.5,988600,4.66793819742894,4.71574160548454,4.50644019724112,4.71574160548454,7651797.53658119,0.0,1.0
1992-06-09,35.38,35.88,35.25,35.88,545400,4.57103939731625,4.63563859739138,4.55424360529671,4.63563859739138,4221414.50177157,0.0,1.0
1992-06-10,34.13,35.13,33.75,35.0,1059800,4.40954139712842,4.53873979727868,4.36044600507132,4.52194400525915,8202887.95192064,0.0,1.0
1992-06-11,35.38,35.38,33.75,34.0,1060500,4.57103939731625,4.57103939731625,4.36044600507132,4.39274560510889,8208305.97566694,0.0,1.0
1992-06-12,35.38,36.0,34.75,35.88,648400,4.57103939731625,4.65114240540941,4.48964440522158,4.63563859739138,5018637.99587218,0.0,1.0
1992-06-15,35.88,35.88,35.0,35.13,525700,4.63563859739138,4.63563859739138,4.52194400525915,4.53873979727868,4068935.83348243,0.0,1.0
1992-06-16,36.13,36.38,35.88,36.13,463800,4.66793819742894,4.70023779746651,4.63563859739138,4.66793819742894,3589827.73362973,0.0,1.0
1992-06-17,36.0,36.38,35.63,35.88,493900,4.65114240540941,4.70023779746651,4.60333899735381,4.63563859739138,3822802.75472127,0.0,1.0
1992-06-18,35.25,36.0,35.13,35.75,760000,4.55424360529671,4.65114240540941,4.53873979727868,4.61884280537185,5882425.78171323,0.0,1.0
1992-06-19,35.63,35.88,35.13,35.25,841500,4.60333899735381,4.63563859739138,4.53873979727868,4.55424360529671,6513238.54646275,0.0,1.0
1992-06-22,35.75,35.75,35.38,35.63,486100,4.61884280537185,4.61884280537185,4.57103939731625,4.60333899735381,3762430.49011947,0.0,1.0
1992-06-23,36.75,37.0,35.88,35.88,793300,4.74804120552211,4.78034080555967,4.63563859739138,4.63563859739138,6140168.91135934,0.0,1.0
1992-06-24,36.5,36.88,36.5,36.63,291600,4.71574160548454,4.76483699754164,4.71574160548454,4.73253739750408,2256993.89203629,0.0,1.0
1992-06-25,36.5,36.88,36.5,36.63,329100,4.71574160548454,4.76483699754164,4.71574160548454,4.73253739750408,2547245.16416029,0.0,1.0
1992-06-26,36.38,36.63,36.13,36.25,206900,4.70023779746651,4.73253739750408,4.66793819742894,4.68344200544698,1601413.01873219,0.0,1.0
1992-06-29,35.88,36.88,35.88,36.75,526900,4.63563859739138,4.76483699754164,4.63563859739138,4.74804120552211,4078223.87419039,0.0,1.0
1992-06-30,36.38,36.63,36.0,36.0,595100,4.70023779746651,4.73253739750408,4.65114240540941,4.65114240540941,4606094.18775992,0.0,1.0
1992-07-01,37.0,37.0,36.13,36.13,658200,4.78034080555967,4.78034080555967,4.66793819742894,4.66793819742894,5094490.32832059,0.0,1.0
1992-07-02,37.38,37.75,37.0,37.13,681200,4.82943619761677,4.87723960567237,4.78034080555967,4.79713659757921,5272511.10855665,0.0,1.0
1992-07-06,38.0,38.0,37.38,37.38,388300,4.90953920570993,4.90953920570993,4.82943619761677,4.82943619761677,3005455.17242006,0.0,1.0
1992-07-07,36.63,37.88,36.5,37.75,107200,4.73253739750408,4.8940353976919,4.71574160548454,4.87723960567237,829731.636578497,0.0,1.0
1992-07-08,37.0,37.25,36.5,36.5,781000,4.78034080555967,4.81264040559724,4.71574160548454,4.71574160548454,6044966.49410268,0.0,1.0
1992-07-09,37.63,37.75,36.88,36.88,530500,4.86173579765434,4.87723960567237,4.76483699754164,4.76483699754164,4106087.9963143,0.0,1.0
1992-07-10,37.5,37.88,37.38,37.63,459900,4.8449400056348,4.8940353976919,4.82943619761677,4.86173579765434,3559641.60132884,0.0,1.0
1992-07-13,37.5,37.63,37.13,37.38,513100,4.8449400056348,4.86173579765434,4.79713659757921,4.82943619761677,3971411.40604876,0.0,1.0
1992-07-14,37.25,37.38,37.13,37.25,386000,4.81264040559724,4.82943619761677,4.79713659757921,4.81264040559724,2987653.09439645,0.0,1.0
1992-07-15,37.5,37.5,37.13,37.38,400800,4.8449400056348,4.8449400056348,4.79713659757921,4.82943619761677,3102205.5964614,0.0,1.0
1992-07-16,37.5,37.5,37.0,37.0,324000,4.8449400056348,4.8449400056348,4.78034080555967,4.78034080555967,2507770.99115143,0.0,1.0
1992-07-17,38.38,38.38,37.0,37.25,711900,4.95863459776703,4.95863459776703,4.78034080555967,4.81264040559724,5510130.15000217,0.0,1.0
1992-07-20,38.0,38.25,37.5,37.75,347500,4.90953920570993,4.9418388057475,4.8449400056348,4.87723960567237,2689661.78834914,0.0,1.0
1992-07-21,38.0,38.13,37.5,38.0,518700,4.90953920570993,4.92633499772947,4.8449400056348,4.90953920570993,4014755.59601928,0.0,1.0
1992-07-22,37.5,37.75,37.25,37.63,546000,4.8449400056348,4.87723960567237,4.81264040559724,4.86173579765434,4226058.52212556,0.0,1.0
1992-07-23,37.88,38.0,37.63,37.63,390000,4.8940353976919,4.90953920570993,4.86173579765434,4.86173579765434,3018613.23008968,0.0,1.0
1992-07-24,38.0,38.0,37.63,37.63,164300,4.90953920570993,4.90953920570993,4.86173579765434,4.86173579765434,1271687.57359932,0.0,1.0
1992-07-27,38.0,38.25,37.38,37.88,292500,4.90953920570993,4.9418388057475,4.82943619761677,4.8940353976919,2263959.92256726,0.0,1.0
1992-07-28,37.88,38.13,37.5,38.0,475000,4.8940353976919,4.92633499772947,4.8449400056348,4.90953920570993,3676516.11357077,0.0,1.0
1992-07-29,38.0,38.88,37.88,38.5,702600,4.90953920570993,5.02323379784216,4.8940353976919,4.97413840578506,5438147.83451542,0.0,1.0
1992-07-30,38.25,38.25,37.63,37.88,806600,4.9418388057475,4.9418388057475,4.86173579765434,4.8940353976919,6243111.36253933,0.0,1.0
1992-07-31,38.5,38.5,38.0,38.25,510900,4.97413840578506,4.97413840578506,4.90953920570993,4.9418388057475,3954383.33141749,0.0,1.0
1992-08-03,38.38,38.5,38.0,38.25,204600,4.95863459776703,4.97413840578506,4.90953920570993,4.9418388057475,1583610.94070859,0.0,1.0
1992-08-04,38.25,38.5,38.13,38.38,276600,4.9418388057475,4.97413840578506,4.92633499772947,4.95863459776703,2140893.38318668,0.0,1.0
1992-08-05,37.88,38.25,37.63,38.25,286000,4.8940353976919,4.9418388057475,4.86173579765434,4.9418388057475,2213649.70206577,0.0,1.0
1992-08-06,38.0,38.0,37.75,37.75,329800,4.90953920570993,4.90953920570993,4.87723960567237,4.87723960567237,2552663.18790661,0.0,1.0
1992-08-07,38.0,38.25,37.75,38.0,360700,4.90953920570993,4.9418388057475,4.87723960567237,4.90953920570993,2791830.23613679,0.0,1.0
1992-08-10,37.75,37.88,37.63,37.75,267500,4.87723960567237,4.8940353976919,4.86173579765434,4.87723960567237,2070459.07448459,0.0,1.0
1992-08-11,37.5,37.88,37.13,37.88,271800,4.8449400056348,4.8940353976919,4.79713659757921,4.8940353976919,2103741.22035481,0.0,1.0
1992-08-12,37.5,38.0,37.38,37.5,340500,4.8449400056348,4.90953920570993,4.82943619761677,4.8449400056348,2635481.55088599,0.0,1.0
1992-08-13,37.38,37.38,37.13,37.38,404100,4.82943619761677,4.82943619761677,4.79713659757921,4.82943619761677,3127747.70840831,0.0,1.0
1992-08-14,38.0,38.25,37.38,37.5,474800,4.90953920570993,4.9418388057475,4.82943619761677,4.8449400056348,3674968.10678611,0.0,1.0
1992-08-17,38.0,38.25,37.75,38.0,616900,4.90953920570993,4.9418388057475,4.87723960567237,4.90953920570993,4774826.92728802,0.0,1.0
1992-08-18,38.13,38.25,38.0,38.0,356400,4.92633499772947,4.9418388057475,4.90953920570993,4.90953920570993,2758548.09026657,0.0,1.0
1992-08-19,38.0,38.25,38.0,38.13,381400,4.90953920570993,4.9418388057475,4.90953920570993,4.92633499772947,2952048.93834925,0.0,1.0
1992-08-20,38.13,38.25,37.75,38.0,469800,4.92633499772947,4.9418388057475,4.87723960567237,4.90953920570993,3636267.93716957,0.0,1.0
1992-08-21,37.5,38.25,37.0,38.25,570700,4.8449400056348,4.9418388057475,4.78034080555967,4.9418388057475,4417237.36003124,0.0,1.0
1992-08-24,37.0,37.38,37.0,37.13,293200,4.78034080555967,4.82943619761677,4.78034080555967,4.79713659757921,2269377.94631358,0.0,1.0
1992-08-25,37.13,37.38,37.0,37.25,460000,4.79713659757921,4.82943619761677,4.78034080555967,4.81264040559724,3560415.60472116,0.0,1.0
1992-08-26,37.0,37.25,37.0,37.25,209500,4.78034080555967,4.81264040559724,4.78034080555967,4.81264040559724,1621537.10693279,0.0,1.0
1992-08-27,36.75,37.38,36.63,37.25,444700,4.74804120552211,4.82943619761677,4.73253739750408,4.81264040559724,3441993.08569457,0.0,1.0
1992-08-28,36.5,36.88,36.5,36.88,825100,4.71574160548454,4.76483699754164,4.71574160548454,4.76483699754164,6386301.99012051,0.0,1.0
1992-08-31,36.25,36.5,36.0,36.5,399300,4.68344200544698,4.71574160548454,4.65114240540941,4.71574160548454,3090595.54557643,0.0,1.0
1992-09-01,36.63,36.75,36.0,36.0,369500,4.73253739750408,4.74804120552211,4.65114240540941,4.65114240540941,2859942.53466189,0.0,1.0
1992-09-02,36.25,36.38,36.0,36.38,489400,4.71121966147928,4.72811506992045,4.67872849140012,4.72811506992045,3765638.47044856,0.215,1.0
1992-09-03,36.75,36.75,36.13,36.38,734900,4.77620200163762,4.77620200163762,4.69562389984128,4.72811506992045,5654613.22421872,0.0,1.0
1992-09-04,36.13,36.88,36.13,36.63,714400,4.69562389984128,4.79309741007879,4.69562389984128,4.76060623999962,5496878.06148028,0.0,1.0
1992-09-08,35.0,36.13,35.0,36.13,907500,4.54876381108345,4.69562389984128,4.54876381108345,4.69562389984128,6982666.3504946,0.0,1.0
1992-09-09,34.88,35.38,34.63,35.0,961800,4.53316804944544,4.59815038960378,4.50067687936628,4.54876381108345,7400472.17179694,0.0,1.0
1992-09-10,35.0,35.0,34.5,34.88,584700,4.54876381108345,4.54876381108345,4.48378147092511,4.53316804944544,4498914.61722776,0.0,1.0
1992-09-11,35.0,35.25,34.88,35.0,586500,4.54876381108345,4.58125498116261,4.53316804944544,4.54876381108345,4512764.53395602,0.0,1.0
1992-09-14,35.63,35.75,35.25,35.38,886900,4.63064155968295,4.64623732132095,4.58125498116261,4.59815038960378,6824161.74793793,0.0,1.0
1992-09-15,34.75,35.5,34.63,35.38,584900,4.51627264100428,4.61374615124178,4.50067687936628,4.59815038960378,4500453.49686424,0.0,1.0
1992-09-16,34.63,34.88,34.25,34.38,1027300,4.50067687936628,4.53316804944544,4.45129030084594,4.46818570928711,7904455.25274172,0.0,1.0
1992-09-17,34.63,35.0,34.63,34.88,470000,4.50067687936628,4.54876381108345,4.50067687936628,4.53316804944544,3616367.14571071,0.0,1.0
1992-09-18,35.0,35.13,34.63,34.75,658400,4.54876381108345,4.56565921952461,4.50067687936628,4.51627264100428,5065991.76326793,0.0,1.0
1992-09-21,34.88,35.0,34.75,35.0,323900,4.53316804944544,4.54876381108345,4.51627264100428,4.54876381108345,2492215.57126745,0.0,1.0
1992-09-22,34.63,34.88,34.63,34.88,542200,4.50067687936628,4.53316804944544,4.50067687936628,4.53316804944544,4171902.69447733,0.0,1.0
1992-09-23,34.5,34.75,34.13,34.63,760800,4.48378147092511,4.51627264100428,4.43569453920794,4.50067687936628,5853898.13714193,0.0,1.0
1992-09-24,34.5,34.75,34.25,34.75,289200,4.48378147092511,4.51627264100428,4.45129030084594,4.51627264100428,2225219.95433944,0.0,1.0
1992-09-25,32.5,34.63,31.5,34.5,4035700,4.22385211029177,4.50067687936628,4.0938874299751,4.48378147092511,31052282.7445632,0.0,1.0
1992-09-28,32.5,33.0,32.25,32.88,993000,4.22385211029177,4.28883445045011,4.1913609402126,4.27323868881211,7640537.39508667,0.0,1.0
1992-09-29,32.88,33.38,32.38,32.38,1013100,4.27323868881211,4.33822102897044,4.20825634865377,4.20825634865377,7795194.79855216,0.0,1.0
1992-09-30,32.75,33.0,32.63,32.88,1050900,4.25634328037094,4.28883445045011,4.24074751873294,4.27323868881211,8086043.04984549,0.0,1.0
1992-10-01,32.25,32.75,32.0,32.75,1396300,4.1913609402126,4.25634328037094,4.15886977013344,4.25634328037094,10743688.1820338,0.0,1.0
1992-10-02,31.75,32.13,31.5,32.0,1393900,4.12637860005427,4.1757651785746,4.0938874299751,4.15886977013344,10725221.6263961,0.0,1.0
1992-10-05,31.5,31.5,30.5,31.25,1416700,4.0938874299751,4.0938874299751,3.96392274965843,4.06139625989593,10900653.904954,0.0,1.0
1992-10-06,30.75,31.75,30.75,31.5,645200,3.9964139197376,4.12637860005427,3.9964139197376,4.0938874299751,4964425.70726074,0.0,1.0
1992-10-07,30.88,31.25,30.75,31.0,1029600,4.01330932817877,4.06139625989593,3.9964139197376,4.02890508981677,7922152.36856115,0.0,1.0
1992-10-08,31.63,31.75,30.88,31.0,771800,4.11078283841627,4.12637860005427,4.01330932817877,4.02890508981677,5938536.51714792,0.0,1.0
1992-10-09,31.25,31.75,31.25,31.5,1059500,4.06139625989593,4.12637860005427,4.06139625989593,4.0938874299751,8152214.87421382,0.0,1.0
1992-10-12,31.63,31.88,31.38,31.38,603100,4.11078283841627,4.14327400849544,4.0782916683371,4.0782916683371,4640491.54378325,0.0,1.0
1992-10-13,31.63,32.38,31.5,31.75,909600,4.11078283841627,4.20825634865377,4.0938874299751,4.12637860005427,6998824.58667757,0.0,1.0
1992-10-14,32.25,32.5,31.5,31.63,561000,4.1913609402126,4.22385211029177,4.0938874299751,4.11078283841627,4316557.38030576,0.0,1.0
1992-10-15,32.5,32.88,31.88,32.0,389500,4.22385211029177,4.27323868881211,4.14327400849544,4.15886977013344,2996968.09203047,0.0,1.0
1992-10-16,32.63,32.63,31.75,32.63,654500,4.24074751873294,4.24074751873294,4.12637860005427,4.24074751873294,5035983.61035672,0.0,1.0
1992-10-19,33.13,33.25,32.0,32.63,969400,4.30572985889127,4.32132562052927,4.15886977013344,4.24074751873294,7458949.5979829,0.0,1.0
1992-10-20,33.0,33.38,32.63,33.25,647000,4.28883445045011,4.33822102897044,4.24074751873294,4.32132562052927,4978275.62398899,0.0,1.0
1992-10-21,32.75,33.13,32.75,33.0,237300,4.25634328037094,4.30572985889127,4.25634328037094,4.28883445045011,1825880.68867479,0.0,1.0
1992-10-22,33.0,33.0,32.63,32.63,346100,4.28883445045011,4.28883445045011,4.24074751873294,4.24074751873294,2663031.2109159,0.0,1.0
1992-10-23,32.75,33.0,32.63,33.0,347200,4.25634328037094,4.28883445045011,4.24074751873294,4.28883445045011,2671495.0489165,0.0,1.0
1992-10-26,33.13,33.13,32.5,32.75,349300,4.30572985889127,4.30572985889127,4.22385211029177,4.25634328037094,2687653.28509947,0.0,1.0
1992-10-27,33.13,33.5,33.0,33.38,328700,4.30572985889127,4.35381679060844,4.28883445045011,4.33822102897044,2529148.68254279,0.0,1.0
1992-10-28,32.75,33.13,32.75,33.13,327700,4.25634328037094,4.30572985889127,4.25634328037094,4.30572985889127,2521454.28436042,0.0,1.0
1992-10-29,33.13,33.13,32.63,32.75,457900,4.30572985889127,4.30572985889127,4.24074751873294,4.25634328037094,3523264.92770412,0.0,1.0
1992-10-30,33.5,33.75,33.13,33.13,559500,4.35381679060844,4.38630796068761,4.30572985889127,4.30572985889127,4305015.78303222,0.0,1.0
1992-11-02,33.63,33.88,33.38,33.5,686000,4.37071219904961,4.40320336912878,4.33822102897044,4.35381679060844,5278357.15310116,0.0,1.0
1992-11-03,33.25,33.63,33.0,33.63,428700,4.32132562052927,4.37071219904961,4.28883445045011,4.37071219904961,3298588.50077911,0.0,1.0
1992-11-04,32.63,33.38,32.5,33.25,504300,4.24074751873294,4.33822102897044,4.22385211029177,4.32132562052927,3880285.00336576,0.0,1.0
1992-11-05,32.88,33.38,32.75,32.75,424000,4.27323868881211,4.33822102897044,4.25634328037094,4.25634328037094,3262424.829322,0.0,1.0
1992-11-06,32.75,33.38,32.5,33.13,461800,4.25634328037094,4.33822102897044,4.22385211029177,4.30572985889127,3553273.08061533,0.0,1.0
1992-11-09,33.75,34.0,32.75,32.88,458200,4.38630796068761,4.41879913076678,4.25634328037094,4.27323868881211,3525573.24715882,0.0,1.0
1992-11-10,33.88,34.38,33.63,33.88,544300,4.40320336912878,4.46818570928711,4.37071219904961,4.40320336912878,4188060.93066029,0.0,1.0
1992-11-11,34.5,34.75,34.13,34.13,655800,4.48378147092511,4.51627264100428,4.43569453920794,4.43569453920794,5045986.32799379,0.0,1.0
1992-11-12,35.38,35.38,34.88,35.0,961100,4.59815038960378,4.59815038960378,4.53316804944544,4.54876381108345,7395086.09306928,0.0,1.0
1992-11-13,34.63,35.38,34.38,35.25,670400,4.50067687936628,4.59815038960378,4.46818570928711,4.58125498116261,5158324.54145629,0.0,1.0
1992-11-16,34.5,35.0,34.38,34.5,357000,4.48378147092511,4.54876381108345,4.46818570928711,4.48378147092511,2746900.15110367,0.0,1.0
1992-11-17,34.38,34.88,34.25,34.38,520500,4.46818570928711,4.53316804944544,4.45129030084594,4.46818570928711,4004934.25392005,0.0,1.0
1992-11-18,34.88,35.0,34.63,34.63,659400,4.53316804944544,4.54876381108345,4.50067687936628,4.50067687936628,5073686.16145031,0.0,1.0
1992-11-19,35.5,35.63,34.88,35.0,1006000,4.61374615124178,4.63064155968295,4.53316804944544,4.54876381108345,7740564.57145739,0.0,1.0
1992-11-20,36.63,36.63,35.63,35.88,1615700,4.76060623999962,4.76060623999962,4.63064155968295,4.66313272976212,12431839.1432442,0.0,1.0
1992-11-23,36.38,36.63,36.13,36.63,754300,4.72811506992045,4.76060623999962,4.69562389984128,4.76060623999962,5803884.54895657,0.0,1.0
1992-11-24,36.38,36.63,36.25,36.63,739400,4.72811506992045,4.76060623999962,4.71121966147928,4.76060623999962,5689238.01603936,0.0,1.0
1992-11-25,35.13,36.25,35.13,36.25,918700,4.56565921952461,4.71121966147928,4.56565921952461,4.71121966147928,7068843.61013708,0.0,1.0
1992-11-27,35.25,35.63,35.13,35.25,488000,4.58125498116261,4.63064155968295,4.56565921952461,4.58125498116261,3754866.31299325,0.0,1.0
1992-11-30,34.63,35.0,34.25,35.0,801200,4.50067687936628,4.54876381108345,4.45129030084594,4.54876381108345,6164751.8237094,0.0,1.0
1992-12-01,32.88,33.13,32.75,33.0,1946000,4.27323868881211,4.30572985889127,4.25634328037094,4.28883445045011,14973298.8628788,0.0,1.0
1992-12-02,33.75,34.0,32.88,33.0,975600,4.38630796068761,4.41879913076678,4.27323868881211,4.28883445045011,7506654.86671354,0.0,1.0
1992-12-03,33.63,34.0,33.63,33.63,542900,4.39865460531769,4.44704896166523,4.39865460531769,4.39865460531769,4150752.59101444,0.215,1.0
1992-12-04,33.75,34.13,33.63,33.88,418700,4.41435007224122,4.46405238416571,4.39865460531769,4.4313534947417,3201179.05665453,0.0,1.0
1992-12-07,33.88,33.88,33.63,33.75,323900,4.4313534947417,4.4313534947417,4.39865460531769,4.41435007224122,2476383.79854407,0.0,1.0
1992-12-08,34.88,35.0,33.88,34.0,697400,4.56214905243774,4.57784451936126,4.4313534947417,4.44704896166523,5331985.36926408,0.0,1.0
1992-12-09,34.38,35.13,34.25,35.0,475700,4.49675127358972,4.59484794186175,4.47974785108923,4.57784451936126,3636973.67387285,0.0,1.0
1992-12-10,34.13,34.63,34.0,34.63,377400,4.46405238416571,4.52945016301373,4.44704896166523,4.52945016301373,2885419.09716126,0.0,1.0
1992-12-11,34.13,34.25,33.88,34.13,293400,4.46405238416571,4.47974785108923,4.4313534947417,4.46405238416571,2243195.45073427,0.0,1.0
1992-12-14,34.0,34.25,34.0,34.25,327300,4.44704896166523,4.47974785108923,4.44704896166523,4.47974785108923,2502378.56518516,0.0,1.0
1992-12-15,33.5,34.13,33.38,34.0,433000,4.38165118281721,4.46405238416571,4.36595571589368,4.44704896166523,3310509.98693912,0.0,1.0
1992-12-16,33.63,33.88,33.5,33.75,346200,4.39865460531769,4.4313534947417,4.38165118281721,4.41435007224122,2646878.88563124,0.0,1.0
1992-12-17,33.63,33.88,33.63,33.63,364600,4.39865460531769,4.4313534947417,4.39865460531769,4.39865460531769,2787556.44627715,0.0,1.0
1992-12-18,33.75,33.88,33.38,33.88,1354800,4.41435007224122,4.4313534947417,4.36595571589368,4.4313534947417,10358149.9545153,0.0,1.0
1992-12-21,34.13,34.38,33.5,33.5,792500,4.46405238416571,4.49675127358972,4.38165118281721,4.38165118281721,6059074.28325464,0.0,1.0
1992-12-22,33.88,34.25,33.63,34.25,606100,4.4313534947417,4.47974785108923,4.39865460531769,4.47974785108923,4633949.42975475,0.0,1.0
1992-12-23,33.13,33.88,32.88,33.88,506700,4.33325682646967,4.4313534947417,4.30055793704567,4.4313534947417,3873984.78148281,0.0,1.0
1992-12-24,32.5,33.0,32.5,32.75,314400,4.25085562512117,4.31625340396919,4.25085562512117,4.28355451454518,2403751.36234102,0.0,1.0
1992-12-28,32.0,32.75,31.88,32.63,894200,4.18545784627315,4.28355451454518,4.16976237934963,4.26785904762166,6836623.62660732,0.0,1.0
1992-12-29,32.13,32.5,32.0,32.13,645300,4.20246126877364,4.25085562512117,4.18545784627315,4.20246126877364,4933653.79808734,0.0,1.0
1992-12-30,32.25,32.38,31.88,32.25,507000,4.21815673569716,4.23516015819765,4.16976237934963,4.21815673569716,3876278.43736291,0.0,1.0
1992-12-31,32.38,32.5,32.0,32.25,449700,4.23516015819765,4.25085562512117,4.18545784627315,4.21815673569716,3438190.16426449,0.0,1.0
1993-01-04,31.88,32.75,31.75,32.63,431200,4.16976237934963,4.28355451454518,4.15275895684914,4.26785904762166,3296748.05165855,0.0,1.0
1993-01-05,31.63,32.25,31.5,32.13,440700,4.13706348992562,4.21815673569716,4.12006006742514,4.20246126877364,3369380.4878616,0.0,1.0
1993-01-06,30.5,31.63,30.25,31.5,1213200,3.9892645097291,4.13706348992562,3.95656562030509,4.12006006742514,9275544.37910981,0.0,1.0
1993-01-07,30.0,30.88,30.0,30.38,1040300,3.92386673088108,4.03896682165359,3.92386673088108,3.97356904280557,7953634.04021426,0.0,1.0
1993-01-08,31.38,31.38,30.38,30.38,949100,4.10436460050161,4.10436460050161,3.97356904280557,3.97356904280557,7256362.65266496,0.0,1.0
1993-01-11,30.75,31.88,30.75,31.25,795900,4.02196339915311,4.16976237934963,4.02196339915311,4.08736117800113,6085069.04989573,0.0,1.0
1993-01-12,30.75,31.25,30.5,30.75,810000,4.02196339915311,4.08736117800113,3.9892645097291,4.02196339915311,6192870.87626026,0.0,1.0
1993-01-13,31.25,31.25,30.38,30.63,703100,4.08736117800113,4.08736117800113,3.97356904280557,4.00626793222958,5375564.83098591,0.0,1.0
1993-01-14,31.0,31.38,30.75,31.25,674900,4.05466228857712,4.10436460050161,4.02196339915311,4.08736117800113,5159961.17825685,0.0,1.0
1993-01-15,31.0,31.25,30.88,31.0,702900,4.05466228857712,4.08736117800113,4.03896682165359,4.05466228857712,5374035.72706584,0.0,1.0
1993-01-18,31.25,31.38,31.0,31.0,414400,4.08736117800113,4.10436460050161,4.05466228857712,4.05466228857712,3168303.32237315,0.0,1.0
1993-01-19,31.13,31.63,31.13,31.5,653800,4.0716657110776,4.13706348992562,4.0716657110776,4.12006006742514,4998640.71469007,0.0,1.0
1993-01-20,31.25,31.5,31.13,31.13,577100,4.08736117800113,4.12006006742514,4.0716657110776,4.0716657110776,4412229.36134542,0.0,1.0
1993-01-21,31.25,31.5,31.13,31.13,331700,4.08736117800113,4.12006006742514,4.0716657110776,4.0716657110776,2536018.85142658,0.0,1.0
1993-01-22,31.25,31.63,31.25,31.38,781000,4.08736117800113,4.13706348992562,4.08736117800113,4.10436460050161,5971150.80785094,0.0,1.0
1993-01-25,31.5,31.75,31.25,31.25,480300,4.12006006742514,4.15275895684914,4.08736117800113,4.08736117800113,3672143.06403432,0.0,1.0
1993-01-26,31.13,31.88,31.0,31.5,565100,4.0716657110776,4.16976237934963,4.05466228857712,4.12006006742514,4320483.12614157,0.0,1.0
1993-01-27,30.38,31.0,30.25,31.0,1054600,3.97356904280557,4.05466228857712,3.95656562030509,4.05466228857712,8062964.97049886,0.0,1.0
1993-01-28,30.5,30.63,30.25,30.38,554700,3.9892645097291,4.00626793222958,3.95656562030509,3.97356904280557,4240969.72229823,0.0,1.0
1993-01-29,30.5,30.63,30.38,30.5,465500,3.9892645097291,4.00626793222958,3.97356904280557,3.9892645097291,3558989.37394957,0.0,1.0
1993-02-01,30.5,30.75,30.38,30.38,493600,3.9892645097291,4.02196339915311,3.97356904280557,3.97356904280557,3773828.4747186,0.0,1.0
1993-02-02,30.13,30.63,30.13,30.63,1422200,3.94087015338157,4.00626793222958,3.94087015338157,4.00626793222958,10873457.975577,0.0,1.0
1993-02-03,31.13,31.38,30.13,30.5,1199600,4.0716657110776,4.10436460050161,3.94087015338157,3.9892645097291,9171565.31254544,0.0,1.0
1993-02-04,31.38,31.5,30.63,31.38,1243100,4.10436460050161,4.12006006742514,4.00626793222958,4.10436460050161,9504145.41515942,0.0,1.0
1993-02-05,31.63,31.88,31.25,31.38,843200,4.13706348992562,4.16976237934963,4.08736117800113,4.10436460050161,6446702.12699093,0.0,1.0
1993-02-08,31.5,31.75,31.13,31.63,927100,4.12006006742514,4.15275895684914,4.0716657110776,4.13706348992562,7088161.22145788,0.0,1.0
1993-02-09,31.38,31.38,31.0,31.38,698000,4.10436460050161,4.10436460050161,4.05466228857712,4.10436460050161,5336572.68102427,0.0,1.0
1993-02-10,31.88,32.0,31.5,31.5,427600,4.16976237934963,4.18545784627315,4.12006006742514,4.12006006742514,3269224.18109739,0.0,1.0
1993-02-11,31.88,32.0,31.75,31.88,548500,4.16976237934963,4.18545784627315,4.15275895684914,4.16976237934963,4193567.50077624,0.0,1.0
1993-02-12,31.75,31.88,31.38,31.75,613800,4.15275895684914,4.16976237934963,4.10436460050161,4.15275895684914,4692819.93067722,0.0,1.0
1993-02-16,31.5,31.75,30.13,31.75,1090600,4.12006006742514,4.15275895684914,3.94087015338157,4.15275895684914,8338203.67611041,0.0,1.0
1993-02-17,30.38,30.63,30.13,30.13,1410600,3.97356904280557,4.00626793222958,3.94087015338157,3.94087015338157,10784769.9482132,0.0,1.0
1993-02-18,29.63,30.63,29.63,30.38,1195600,3.87547237453355,4.00626793222958,3.87547237453355,3.97356904280557,9140983.23414415,0.0,1.0
1993-02-19,28.0,29.63,27.13,29.63,3178500,3.66227561548901,3.87547237453355,3.54848348029346,3.87547237453355,24301284.0496213,0.0,1.0
1993-02-22,27.88,28.25,27.63,28.13,1595200,3.64658014856548,3.69497450491302,3.61388125914148,3.67927903798949,12196132.8664326,0.0,1.0
1993-02-23,28.5,28.75,27.75,27.88,1188300,3.72767339433703,3.76037228376104,3.629576726065,3.64658014856548,9085170.9410618,0.0,1.0
1993-02-24,29.38,29.5,28.5,28.63,942600,3.84277348510954,3.85846895203306,3.72767339433703,3.74467681683751,7206666.77526286,0.0,1.0
1993-02-25,28.75,29.38,28.63,29.38,1012700,3.76037228376104,3.84277348510954,3.74467681683751,3.84277348510954,7742617.69924538,0.0,1.0
1993-02-26,29.13,29.25,28.75,29.0,645100,3.81007459568553,3.82577006260905,3.76037228376104,3.79307117318505,4932124.69416728,0.0,1.0
1993-03-01,29.5,29.88,29.38,29.38,566700,3.85846895203306,3.90817126395756,3.84277348510954,3.84277348510954,4332715.95750209,0.0,1.0
1993-03-02,29.25,29.5,29.0,29.5,639100,3.82577006260905,3.85846895203306,3.79307117318505,3.85846895203306,4886251.57656535,0.0,1.0
1993-03-03,29.25,29.5,29.13,29.5,766000,3.82577006260905,3.85846895203306,3.81007459568553,3.85846895203306,5856468.01384613,0.0,1.0
1993-03-04,29.13,29.25,28.88,28.88,641100,3.84277348510954,3.85860365394624,3.80979396669974,3.80979396669974,4859834.45872237,0.25,1.0
1993-03-05,29.13,29.38,29.0,29.25,610200,3.84277348510954,3.87575300351934,3.82562413553644,3.85860365394624,4625598.16988362,0.0,1.0
1993-03-08,29.75,29.75,29.0,29.0,767000,3.92456269076584,3.92456269076584,3.82562413553644,3.82562413553644,5814214.67764788,0.0,1.0
1993-03-09,29.38,30.25,29.38,29.88,851500,3.87575300351934,3.99052172758543,3.87575300351934,3.94171204033893,6454763.752304,0.0,1.0
1993-03-10,30.5,30.63,29.38,29.63,1012800,4.02350124599523,4.04065059556832,3.87575300351934,3.90873252192913,7677492.34096711,0.0,1.0
1993-03-11,30.75,30.88,30.5,30.75,1255700,4.05648076440502,4.07363011397812,4.02350124599523,4.05648076440502,9518786.66326265,0.0,1.0
1993-03-12,30.38,30.5,30.25,30.5,534000,4.00767107715852,4.02350124599523,3.99052172758543,4.02350124599523,4047966.93332982,0.0,1.0
1993-03-15,30.25,30.5,30.13,30.5,431700,3.99052172758543,4.02350124599523,3.97469155874873,4.02350124599523,3272485.6275627,0.0,1.0
1993-03-16,30.13,30.38,30.13,30.25,356100,3.97469155874873,4.00767107715852,3.97469155874873,3.99052172758543,2699402.66846207,0.0,1.0
1993-03-17,30.0,30.13,29.88,30.0,709000,3.95754220917563,3.97469155874873,3.94171204033893,3.95754220917563,5374547.85717386,0.0,1.0
1993-03-18,30.0,30.0,29.63,30.0,604800,3.95754220917563,3.95754220917563,3.90873252192913,3.95754220917563,4584663.67280501,0.0,1.0
1993-03-19,29.63,30.13,29.63,30.13,804400,3.90873252192913,3.97469155874873,3.90873252192913,3.97469155874873,6097723.97222942,0.0,1.0
1993-03-22,29.63,29.63,29.38,29.63,366600,3.90873252192913,3.90873252192913,3.87575300351934,3.90873252192913,2778997.52389272,0.0,1.0
1993-03-23,29.75,30.0,29.5,29.5,657500,3.92456269076584,3.95754220917563,3.89158317235604,3.89158317235604,4984154.04244261,0.0,1.0
1993-03-24,29.63,29.88,29.13,29.75,1672200,3.90873252192913,3.94171204033893,3.84277348510954,3.92456269076584,12676049.2620115,0.0,1.0
1993-03-25,29.5,29.88,29.38,29.75,795800,3.89158317235604,3.94171204033893,3.87575300351934,3.92456269076584,6032531.9954005,0.0,1.0
1993-03-26,28.75,29.63,28.63,29.5,720600,3.79264461712665,3.90873252192913,3.77681444828995,3.89158317235604,5462481.22126866,0.0,1.0
1993-03-29,29.13,29.13,28.75,29.0,854500,3.84277348510954,3.84277348510954,3.79264461712665,3.82562413553644,6477505.1395699,0.0,1.0
1993-03-30,29.38,29.75,28.75,28.88,724700,3.87575300351934,3.92456269076584,3.79264461712665,3.80979396669974,5493561.11719872,0.0,1.0
1993-03-31,30.0,30.13,29.63,29.63,1013000,3.95754220917563,3.97469155874873,3.90873252192913,3.90873252192913,7679008.43345151,0.0,1.0
1993-04-01,29.38,29.88,29.25,29.88,644400,3.87575300351934,3.94171204033893,3.85860365394624,3.94171204033893,4884849.98471485,0.0,1.0
1993-04-02,29.0,29.5,28.75,29.0,712900,3.82562413553644,3.89158317235604,3.79264461712665,3.82562413553644,5404111.66061953,0.0,1.0
1993-04-05,28.88,29.38,28.88,29.0,480900,3.80979396669974,3.87575300351934,3.80979396669974,3.82562413553644,3645444.37872343,0.0,1.0
1993-04-06,28.75,29.13,28.5,29.0,897000,3.79264461712665,3.84277348510954,3.75966509871685,3.82562413553644,6799674.79250346,0.0,1.0
1993-04-07,28.75,29.13,28.63,29.0,383300,3.79264461712665,3.84277348510954,3.77681444828995,3.82562413553644,2905591.24633955,0.0,1.0
1993-04-08,27.38,28.13,27.38,28.13,1597700,3.61191685624096,3.71085541147035,3.61191685624096,3.71085541147035,12111304.811575,0.0,1.0
1993-04-12,28.63,29.13,28.0,28.0,1229600,3.77681444828995,3.84277348510954,3.69370606189726,3.69370606189726,9320936.59404932,0.0,1.0
1993-04-13,28.25,28.5,27.88,28.5,714000,3.72668558030705,3.75966509871685,3.67787589306055,3.75966509871685,5412450.1692837,0.0,1.0
1993-04-14,29.0,29.13,28.38,28.5,465900,3.82562413553644,3.84277348510954,3.74383492988015,3.75966509871685,3531737.44239394,0.0,1.0
1993-04-15,29.25,29.38,28.63,28.63,489800,3.85860365394624,3.87575300351934,3.77681444828995,3.77681444828995,3712910.49427893,0.0,1.0
1993-04-16,29.63,29.63,29.13,29.5,785500,3.90873252192913,3.90873252192913,3.84277348510954,3.89158317235604,5954453.23245426,0.0,1.0
1993-04-19,29.0,29.5,28.75,29.5,820500,3.82562413553644,3.89158317235604,3.79264461712665,3.89158317235604,6219769.41722307,0.0,1.0
1993-04-20,29.63,29.63,28.75,29.0,1171800,3.90873252192913,3.90873252192913,3.79264461712665,3.82562413553644,8882785.86605971,0.0,1.0
1993-04-21,30.13,30.38,29.5,29.88,683600,3.97469155874873,4.00767107715852,3.89158317235604,3.94171204033893,5182004.11165592,0.0,1.0
1993-04-22,29.13,30.0,29.13,30.0,1019200,3.84277348510954,3.95754220917563,3.84277348510954,3.95754220917563,7726007.3004677,0.0,1.0
1993-04-23,28.63,29.25,28.63,29.13,833000,3.77681444828995,3.85860365394624,3.77681444828995,3.84277348510954,6314525.19749763,0.0,1.0
1993-04-26,28.0,28.88,27.75,28.63,554400,3.69370606189726,3.80979396669974,3.66072654348746,3.77681444828995,4202608.36673792,0.0,1.0
1993-04-27,28.63,29.0,27.75,27.75,1896900,3.77681444828995,3.82562413553644,3.66072654348746,3.66072654348746,14379379.1682272,0.0,1.0
1993-04-28,28.0,28.38,27.38,28.38,1448900,3.69370606189726,3.74383492988015,3.61191685624096,3.74383492988015,10983332.0031865,0.0,1.0
1993-04-29,27.5,28.0,27.25,28.0,1205000,3.62774702507766,3.69370606189726,3.59476750666787,3.69370606189726,9134457.21846898,0.0,1.0
1993-04-30,27.5,28.0,27.38,27.5,1509500,3.62774702507766,3.69370606189726,3.61191685624096,3.62774702507766,11442708.0259576,0.0,1.0
1993-05-03,28.0,28.25,27.38,27.63,2082300,3.69370606189726,3.72668558030705,3.61191685624096,3.64489637465076,15784796.9012597,0.0,1.0
1993-05-04,28.5,28.5,28.25,28.25,1413000,3.75966509871685,3.75966509871685,3.72668558030705,3.72668558030705,10711193.4022379,0.0,1.0
1993-05-05,29.5,29.63,28.63,28.63,1433000,3.89158317235604,3.90873252192913,3.77681444828995,3.77681444828995,10862802.6506772,0.0,1.0
1993-05-06,29.88,30.0,29.63,30.0,1412500,3.94171204033893,3.95754220917563,3.90873252192913,3.95754220917563,10707403.1710269,0.0,1.0
1993-05-07,29.38,29.75,29.25,29.63,844700,3.87575300351934,3.92456269076584,3.85860365394624,3.90873252192913,6403216.60783463,0.0,1.0
1993-05-10,29.63,29.75,29.5,29.5,697500,3.90873252192913,3.92456269076584,3.89158317235604,3.89158317235604,5287372.53932126,0.0,1.0
1993-05-11,29.75,29.88,29.5,29.63,518300,3.92456269076584,3.94171204033893,3.89158317235604,3.90873252192913,3928953.67330495,0.0,1.0
1993-05-12,29.75,29.88,29.5,29.63,704100,3.92456269076584,3.94171204033893,3.89158317235604,3.90873252192913,5337403.59130622,0.0,1.0
1993-05-13,29.25,29.88,29.25,29.63,675200,3.85860365394624,3.94171204033893,3.85860365394624,3.90873252192913,5118328.22731141,0.0,1.0
1993-05-14,29.0,29.5,29.0,29.38,712400,3.82562413553644,3.89158317235604,3.82562413553644,3.87575300351934,5400321.42940855,0.0,1.0
1993-05-17,29.5,29.63,29.13,29.5,692500,3.89158317235604,3.90873252192913,3.84277348510954,3.89158317235604,5249470.22721142,0.0,1.0
1993-05-18,29.75,29.88,29.38,29.38,658900,3.92456269076584,3.94171204033893,3.87575300351934,3.87575300351934,4994766.68983336,0.0,1.0
1993-05-19,30.0,30.0,29.5,29.75,769900,3.95754220917563,3.95754220917563,3.89158317235604,3.92456269076584,5836198.01867159,0.0,1.0
1993-05-20,30.5,30.5,29.88,30.0,377000,4.02350124599523,4.02350124599523,3.94171204033893,3.95754220917563,2857834.33308116,0.0,1.0
1993-05-21,30.13,30.5,30.13,30.38,654300,3.97469155874873,4.02350124599523,3.97469155874873,4.00767107715852,4959896.56269232,0.0,1.0
1993-05-24,30.25,30.38,30.13,30.13,540600,3.99052172758543,4.00767107715852,3.97469155874873,3.97469155874873,4097997.98531479,0.0,1.0
1993-05-25,30.0,30.38,29.88,30.38,888800,3.95754220917563,4.00767107715852,3.94171204033893,4.00767107715852,6737515.00064334,0.0,1.0
1993-05-26,30.13,30.38,29.75,29.88,409600,3.97469155874873,4.00767107715852,3.92456269076584,3.94171204033893,3104957.40803725,0.0,1.0
1993-05-27,29.88,30.38,29.75,30.25,377000,3.94171204033893,4.00767107715852,3.92456269076584,3.99052172758543,2857834.33308116,0.0,1.0
1993-05-28,29.75,30.0,29.63,29.75,309300,3.92456269076584,3.95754220917563,3.90873252192913,3.92456269076584,2344637.02711407,0.0,1.0
1993-06-01,30.13,30.63,29.88,30.0,524900,3.97469155874873,4.04065059556832,3.94171204033893,3.95754220917563,3978984.72528993,0.0,1.0
1993-06-02,30.25,30.38,30.0,30.13,905600,3.99052172758543,4.00767107715852,3.95754220917563,3.97469155874873,6864866.76933237,0.0,1.0
1993-06-03,29.75,30.0,29.63,30.0,458800,3.95754220917563,3.9907988663956,3.94157901371005,3.9907988663956,3448933.524538,0.25,1.0
1993-06-04,29.5,29.88,29.38,29.88,884900,3.92428555195567,3.97483567093001,3.90832235649009,3.97483567093001,6652051.60388769,0.0,1.0
1993-06-07,28.75,29.38,28.75,29.25,587000,3.82451558029578,3.90832235649009,3.82451558029578,3.89102889473571,4412650.34634656,0.0,1.0
1993-06-08,29.13,29.25,28.75,28.75,401300,3.87506569927012,3.89102889473571,3.82451558029578,3.82451558029578,3016689.24018548,0.0,1.0
1993-06-09,28.88,29.25,28.75,29.13,456000,3.84180904205016,3.89102889473571,3.82451558029578,3.87506569927012,3427885.107213,0.0,1.0
1993-06-10,28.88,29.13,28.63,28.75,606800,3.84180904205016,3.87506569927012,3.8085523848302,3.82451558029578,4561492.72600187,0.0,1.0
1993-06-11,29.25,29.25,28.88,29.0,291600,3.89102889473571,3.89102889473571,3.84180904205016,3.85777223751574,2192042.31855989,0.0,1.0
1993-06-14,29.13,29.63,29.0,29.5,627500,3.87506569927012,3.94157901371005,3.85777223751574,3.92428555195567,4717100.66836878,0.0,1.0
1993-06-15,28.63,29.13,28.63,29.13,669400,3.8085523848302,3.87506569927012,3.8085523848302,3.87506569927012,5032075.19905347,0.0,1.0
1993-06-16,28.75,28.75,28.38,28.75,618200,3.82451558029578,3.82451558029578,3.77529572761023,3.82451558029578,4647189.85368219,0.0,1.0
1993-06-17,29.38,29.38,28.38,28.5,833000,3.90832235649009,3.90832235649009,3.77529572761023,3.79125892307582,6261904.15418515,0.0,1.0
1993-06-18,28.63,29.38,28.63,29.38,722400,3.8085523848302,3.90832235649009,3.8085523848302,3.90832235649009,5430491.66984796,0.0,1.0
1993-06-21,28.75,28.88,28.5,28.75,461100,3.82451558029578,3.84180904205016,3.79125892307582,3.82451558029578,3466223.2959121,0.0,1.0
1993-06-22,28.5,29.0,28.5,28.88,723800,3.79125892307582,3.85777223751574,3.79125892307582,3.84180904205016,5441015.87851046,0.0,1.0
1993-06-23,28.5,28.5,28.25,28.25,419200,3.79125892307582,3.79125892307582,3.75800226585585,3.75800226585585,3151248.76522739,0.0,1.0
1993-06-24,28.5,28.5,28.13,28.5,1101100,3.79125892307582,3.79125892307582,3.74203907039027,3.79125892307582,8277290.11305315,0.0,1.0
1993-06-25,28.25,28.5,28.13,28.5,882700,3.75800226585585,3.79125892307582,3.74203907039027,3.79125892307582,6635513.56170377,0.0,1.0
1993-06-28,28.5,28.63,28.25,28.38,575500,3.79125892307582,3.8085523848302,3.75800226585585,3.77529572761023,4326201.48947606,0.0,1.0
1993-06-29,28.38,28.63,28.25,28.5,541500,3.77529572761023,3.8085523848302,3.75800226585585,3.79125892307582,4070613.56481545,0.0,1.0
1993-06-30,28.63,28.75,28.38,28.5,412100,3.8085523848302,3.82451558029578,3.77529572761023,3.79125892307582,3097875.99272473,0.0,1.0
1993-07-01,28.5,29.0,28.38,28.75,650700,3.79125892307582,3.85777223751574,3.77529572761023,3.82451558029578,4891501.84049013,0.0,1.0
1993-07-02,27.88,28.38,27.88,28.38,373100,3.70878241317031,3.77529572761023,3.70878241317031,3.77529572761023,2804701.6085552,0.0,1.0
1993-07-06,27.38,28.0,27.38,28.0,510000,3.64226909873038,3.72474560863589,3.64226909873038,3.72474560863589,3833818.86990928,0.0,1.0
1993-07-07,28.13,28.13,27.63,27.63,586000,3.74203907039027,3.74203907039027,3.67552575595034,3.67552575595034,4405133.05444478,0.0,1.0
1993-07-08,28.5,28.63,28.13,28.13,327500,3.79125892307582,3.8085523848302,3.74203907039027,3.74203907039027,2461913.0978339,0.0,1.0
1993-07-09,26.88,28.0,26.75,28.0,2296700,3.57575578429045,3.72474560863589,3.55846232253607,3.72474560863589,17264964.3108248,0.0,1.0
1993-07-12,27.38,27.5,26.75,26.88,970300,3.64226909873038,3.65823229419596,3.55846232253607,3.57575578429045,7294028.33229995,0.0,1.0
1993-07-13,27.75,27.88,27.25,27.38,511100,3.69148895141593,3.70878241317031,3.624975636976,3.64226909873038,3842087.89100124,0.0,1.0
1993-07-14,27.63,27.88,27.5,27.75,458900,3.67552575595034,3.70878241317031,3.65823229419596,3.69148895141593,3449685.25372818,0.0,1.0
1993-07-15,27.13,27.38,26.63,27.38,493200,3.60901244151042,3.64226909873038,3.54249912707049,3.64226909873038,3707528.36595932,0.0,1.0
1993-07-16,26.88,27.13,26.63,27.13,875800,3.57575578429045,3.60901244151042,3.54249912707049,3.60901244151042,6583644.24758147,0.0,1.0
1993-07-19,26.88,27.25,26.88,27.0,236900,3.57575578429045,3.624975636976,3.57575578429045,3.59171897975604,1780846.45153237,0.0,1.0
1993-07-20,27.63,27.75,26.5,26.88,509900,3.67552575595034,3.69148895141593,3.52520566531611,3.57575578429045,3833067.14071911,0.0,1.0
1993-07-21,27.0,27.63,27.0,27.5,632200,3.59171897975604,3.67552575595034,3.59171897975604,3.65823229419596,4752431.94030715,0.0,1.0
1993-07-22,26.75,27.25,26.63,27.13,310000,3.55846232253607,3.624975636976,3.54249912707049,3.60901244151042,2330360.4895527,0.0,1.0
1993-07-23,26.75,26.88,26.5,26.75,651000,3.55846232253607,3.57575578429045,3.52520566531611,3.55846232253607,4893757.02806067,0.0,1.0
1993-07-26,27.0,27.13,26.75,26.88,500800,3.59171897975604,3.60901244151042,3.55846232253607,3.57575578429045,3764659.78441287,0.0,1.0
1993-07-27,26.38,26.88,26.25,26.75,327500,3.50924246985053,3.57575578429045,3.49194900809615,3.55846232253607,2461913.0978339,0.0,1.0
1993-07-28,26.38,26.75,26.38,26.38,462900,3.50924246985053,3.55846232253607,3.50924246985053,3.50924246985053,3479754.4213353,0.0,1.0
1993-07-29,26.5,26.5,26.0,26.13,878400,3.52520566531611,3.52520566531611,3.45869235087618,3.47598581263056,6603189.2065261,0.0,1.0
1993-07-30,26.5,26.5,26.25,26.38,528400,3.52520566531611,3.52520566531611,3.49194900809615,3.50924246985053,3972137.04090209,0.0,1.0
1993-08-02,26.0,26.88,26.0,26.5,887200,3.45869235087618,3.57575578429045,3.45869235087618,3.52520566531611,6669341.3752618,0.0,1.0
1993-08-03,26.38,26.63,26.13,26.63,823900,3.50924246985053,3.54249912707049,3.47598581263056,3.54249912707049,6193496.79787893,0.0,1.0
1993-08-04,26.38,26.63,26.25,26.5,401800,3.50924246985053,3.54249912707049,3.49194900809615,3.52520566531611,3020447.88613637,0.0,1.0
1993-08-05,26.13,26.63,26.0,26.5,735500,3.47598581263056,3.54249912707049,3.45869235087618,3.52520566531611,5528968.19376133,0.0,1.0
1993-08-06,26.5,26.75,26.13,26.13,340300,3.52520566531611,3.55846232253607,3.47598581263056,3.47598581263056,2558134.43417672,0.0,1.0
1993-08-09,26.5,26.75,26.25,26.5,665400,3.52520566531611,3.55846232253607,3.49194900809615,3.52520566531611,5002006.03144634,0.0,1.0
1993-08-10,25.88,26.5,25.63,26.5,1106400,3.4427291554106,3.52520566531611,3.40947249819064,3.52520566531611,8317131.7601326,0.0,1.0
1993-08-11,26.0,26.0,25.75,25.88,890000,3.45869235087618,3.45869235087618,3.42543569365622,3.4427291554106,6690389.79258679,0.0,1.0
1993-08-12,25.75,26.0,25.63,25.88,832500,3.42543569365622,3.45869235087618,3.40947249819064,3.4427291554106,6258145.50823427,0.0,1.0
1993-08-13,24.0,26.13,22.25,25.88,3406000,3.19263909311648,3.47598581263056,2.95984249257673,3.4427291554106,25603896.2174725,0.0,1.0
1993-08-16,25.63,26.0,24.5,24.5,2249100,3.40947249819064,3.45869235087618,3.2591524075564,3.2591524075564,16907141.2162999,0.0,1.0
1993-08-17,25.25,25.63,25.0,25.5,1575400,3.35892237921629,3.40947249819064,3.32566572199633,3.39217903643626,11842741.6620688,0.0,1.0
1993-08-18,25.5,25.75,25.13,25.5,814500,3.39217903643626,3.42543569365622,3.34295918375071,3.39217903643626,6122834.25400217,0.0,1.0
1993-08-19,26.0,26.13,25.63,25.63,703600,3.45869235087618,3.47598581263056,3.40947249819064,3.40947249819064,5289166.58209446,0.0,1.0
1993-08-20,26.13,26.13,25.88,26.13,893100,3.47598581263056,3.47598581263056,3.4427291554106,3.47598581263056,6713693.39748232,0.0,1.0
1993-08-23,26.0,26.13,25.75,25.88,709000,3.45869235087618,3.47598581263056,3.42543569365622,3.4427291554106,5329759.95836408,0.0,1.0
1993-08-24,26.63,26.63,26.0,26.0,611900,3.54249912707049,3.54249912707049,3.45869235087618,3.45869235087618,4599830.91470096,0.0,1.0
1993-08-25,26.38,26.63,26.38,26.63,1518200,3.50924246985053,3.54249912707049,3.50924246985053,3.54249912707049,11412752.5652868,0.0,1.0
1993-08-26,26.25,26.5,26.25,26.5,492200,3.49194900809615,3.52520566531611,3.49194900809615,3.52520566531611,3700011.07405754,0.0,1.0
1993-08-27,26.63,26.75,26.13,26.38,390400,3.54249912707049,3.55846232253607,3.47598581263056,3.50924246985053,2934750.75845605,0.0,1.0
1993-08-30,26.88,27.13,26.75,26.75,444000,3.57575578429045,3.60901244151042,3.55846232253607,3.55846232253607,3337677.60439161,0.0,1.0
1993-08-31,26.75,26.88,26.5,26.88,804600,3.55846232253607,3.57575578429045,3.52520566531611,3.57575578429045,6048413.06417453,0.0,1.0
1993-09-01,27.0,27.13,26.5,26.63,1168100,3.624975636976,3.64242922337625,3.55784645851348,3.57530004491374,8700389.50835818,0.25,1.0
1993-09-02,27.0,27.75,26.88,27.5,2096600,3.624975636976,3.72566940466978,3.60886463414499,3.69210481543852,15616160.1260369,0.0,1.0
1993-09-03,26.75,27.0,26.63,26.88,326300,3.59141104774474,3.624975636976,3.57530004491374,3.60886463414499,2430388.74803294,0.0,1.0
1993-09-07,26.38,26.75,26.38,26.75,669900,3.54173545568248,3.59141104774474,3.54173545568248,3.59141104774474,4989633.53449973,0.0,1.0
1993-09-08,23.0,23.0,22.38,22.5,5449900,3.08794220927585,3.08794220927585,3.00470202798233,3.02081303081333,40592631.4370356,0.0,1.0
1993-09-09,21.88,22.63,21.88,22.63,4726800,2.93757284951981,3.03826661721359,2.93757284951981,3.03826661721359,35206746.9635369,0.0,1.0
1993-09-10,21.88,22.13,21.63,22.0,2308600,2.93757284951981,2.97113743875107,2.90400826028855,2.95368385235081,17195205.2212959,0.0,1.0
1993-09-13,21.0,21.63,20.75,21.5,2271300,2.81942549542578,2.90400826028855,2.78586090619452,2.8865546738883,16917382.6644413,0.0,1.0
1993-09-14,21.5,21.63,21.0,21.0,2006900,2.8865546738883,2.90400826028855,2.81942549542578,2.81942549542578,14948045.2909203,0.0,1.0
1993-09-15,21.0,21.38,20.88,21.25,2746100,2.81942549542578,2.87044367105729,2.80331449259477,2.85299008465704,20453847.8117476,0.0,1.0
1993-09-16,20.5,21.0,20.38,21.0,1993500,2.75229631696326,2.81942549542578,2.73618531413225,2.81942549542578,14848237.7235785,0.0,1.0
1993-09-17,20.25,20.5,20.0,20.25,4215300,2.718731727732,2.75229631696326,2.68516713850074,2.718731727732,31396928.2549287,0.0,1.0
1993-09-20,20.25,20.75,20.13,20.63,2425300,2.718731727732,2.78586090619452,2.70262072490099,2.76974990336351,18064424.8562804,0.0,1.0
1993-09-21,20.5,20.5,20.0,20.13,3213400,2.75229631696326,2.75229631696326,2.68516713850074,2.70262072490099,23934450.5146462,0.0,1.0
1993-09-22,21.13,21.13,20.75,21.0,1356600,2.83687908182603,2.83687908182603,2.78586090619452,2.81942549542578,10104398.9444728,0.0,1.0
1993-09-23,21.88,21.88,20.63,20.88,1768200,2.93757284951981,2.93757284951981,2.76974990336351,2.80331449259477,13170129.8935698,0.0,1.0
1993-09-24,22.0,22.13,21.38,21.38,1510500,2.95368385235081,2.97113743875107,2.87044367105729,2.87044367105729,11250696.3037198,0.0,1.0
1993-09-27,21.88,22.38,21.75,21.75,1160200,2.93757284951981,3.00470202798233,2.92011926311955,2.92011926311955,8641547.73358202,0.0,1.0
1993-09-28,21.63,22.0,21.38,21.88,769100,2.90400826028855,2.95368385235081,2.87044367105729,2.93757284951981,5728507.46586617,0.0,1.0
1993-09-29,22.13,22.25,21.88,22.25,1286700,2.97113743875107,2.98724844158207,2.93757284951981,2.98724844158207,9583760.96259264,0.0,1.0
1993-09-30,22.25,22.25,21.88,22.13,1013700,2.98724844158207,2.98724844158207,2.93757284951981,2.97113743875107,7550367.98615076,0.0,1.0
1993-10-01,22.5,22.63,22.13,22.13,680500,3.02081303081333,3.03826661721359,2.97113743875107,2.97113743875107,5068585.78926269,0.0,1.0
1993-10-04,22.0,22.63,22.0,22.63,519000,2.95368385235081,3.03826661721359,2.95368385235081,3.03826661721359,3865681.15301593,0.0,1.0
1993-10-05,22.38,22.38,21.38,22.0,1242000,3.00470202798233,3.00470202798233,2.87044367105729,2.95368385235081,9250820.79392248,0.0,1.0
1993-10-06,22.13,22.5,22.0,22.38,762800,2.97113743875107,3.02081303081333,2.95368385235081,3.00470202798233,5681583.01256367,0.0,1.0
1993-10-07,22.0,22.75,22.0,22.75,668900,2.95368385235081,3.05437762004459,2.95368385235081,3.05437762004459,4982185.20857871,0.0,1.0
1993-10-08,22.0,22.25,21.88,22.13,817300,2.95368385235081,2.98724844158207,2.93757284951981,2.97113743875107,6087516.77525995,0.0,1.0
1993-10-11,22.38,22.5,21.75,22.0,414900,3.00470202798233,3.02081303081333,2.92011926311955,2.95368385235081,3090310.42463642,0.0,1.0
1993-10-12,23.13,23.38,22.25,22.38,1257800,3.10539579567611,3.13896038490737,2.98724844158207,3.00470202798233,9368504.34347479,0.0,1.0
1993-10-13,23.0,23.25,22.75,23.13,487000,3.08794220927585,3.12150679850711,3.05437762004459,3.10539579567611,3627334.72354288,0.0,1.0
1993-10-14,22.75,23.13,22.75,23.0,680100,3.05437762004459,3.10539579567611,3.05437762004459,3.08794220927585,5065606.45889428,0.0,1.0
1993-10-15,22.88,23.0,22.63,23.0,792100,3.07183120644485,3.08794220927585,3.03826661721359,3.08794220927585,5899818.96204992,0.0,1.0
1993-10-18,22.75,22.88,22.38,22.75,917100,3.05437762004459,3.07183120644485,3.00470202798233,3.05437762004459,6830859.702179,0.0,1.0
1993-10-19,22.38,22.75,22.25,22.75,591600,3.00470202798233,3.05437762004459,2.98724844158207,3.05437762004459,4406429.61488288,0.0,1.0
1993-10-20,22.5,22.5,21.88,22.38,1008100,3.02081303081333,3.02081303081333,2.93757284951981,3.00470202798233,7508657.36099297,0.0,1.0
1993-10-21,23.0,23.25,22.38,22.5,1936200,3.08794220927585,3.12150679850711,3.00470202798233,3.02081303081333,14421448.6483033,0.0,1.0
1993-10-22,22.88,23.25,22.75,23.13,1724200,3.07183120644485,3.12150679850711,3.05437762004459,3.10539579567611,12842403.5530444,0.0,1.0
1993-10-25,22.88,23.0,22.75,22.88,714500,3.07183120644485,3.08794220927585,3.05437762004459,3.07183120644485,5321828.87057779,0.0,1.0
1993-10-26,23.5,23.5,23.0,23.0,1547500,3.15507138773837,3.15507138773837,3.08794220927585,3.08794220927585,11526284.3627979,0.0,1.0
1993-10-27,24.0,24.13,23.5,23.5,1031000,3.22220056620089,3.23965415260114,3.15507138773837,3.15507138773837,7679224.02458461,0.0,1.0
1993-10-28,24.13,24.38,23.88,24.0,1596800,3.23965415260114,3.2732187418324,3.20608956336988,3.22220056620089,11893486.8307049,0.0,1.0
1993-10-29,23.88,24.25,23.75,24.0,958100,3.20608956336988,3.25576515543215,3.18863597696963,3.22220056620089,7136241.06494134,0.0,1.0
1993-11-01,24.0,24.0,23.75,23.75,820300,3.22220056620089,3.22220056620089,3.18863597696963,3.18863597696963,6109861.75302304,0.0,1.0
1993-11-02,24.38,24.5,23.88,24.0,732700,3.2732187418324,3.28932974466341,3.20608956336988,3.22220056620089,5457388.40234059,0.0,1.0
1993-11-03,24.38,24.63,23.88,24.38,880000,3.2732187418324,3.30678333106366,3.20608956336988,3.2732187418324,6554526.81050869,0.0,1.0
1993-11-04,23.88,24.13,23.88,24.13,482300,3.20608956336988,3.23965415260114,3.20608956336988,3.23965415260114,3592327.59171403,0.0,1.0
1993-11-05,24.0,24.13,23.75,24.0,319100,3.22220056620089,3.23965415260114,3.18863597696963,3.22220056620089,2376760.8014015,0.0,1.0
1993-11-08,23.75,24.13,23.75,24.0,329800,3.18863597696963,3.23965415260114,3.18863597696963,3.22220056620089,2456457.88875655,0.0,1.0
1993-11-09,24.25,24.25,23.63,23.88,507100,3.25576515543215,3.25576515543215,3.17252497413862,3.20608956336988,3777046.07455563,0.0,1.0
1993-11-10,24.13,24.25,23.88,24.25,554700,3.23965415260114,3.25576515543215,3.20608956336988,3.25576515543215,4131586.38839679,0.0,1.0
1993-11-11,23.88,24.25,23.75,24.25,295200,3.20608956336988,3.25576515543215,3.18863597696963,3.25576515543215,2198745.81188883,0.0,1.0
1993-11-12,24.0,24.13,23.38,23.75,515900,3.22220056620089,3.23965415260114,3.13896038490737,3.18863597696963,3842591.34266072,0.0,1.0
1993-11-15,24.13,24.13,23.88,24.0,352000,3.23965415260114,3.23965415260114,3.20608956336988,3.22220056620089,2621810.72420348,0.0,1.0
1993-11-16,24.25,24.88,24.25,24.63,2403900,3.25576515543215,3.34034792029492,3.25576515543215,3.30678333106366,17905030.6815703,0.0,1.0
1993-11-17,23.75,24.13,23.63,23.88,1294800,3.18863597696963,3.23965415260114,3.17252497413862,3.20608956336988,9644092.40255301,0.0,1.0
1993-11-18,23.88,23.88,23.25,23.75,581800,3.20608956336988,3.20608956336988,3.12150679850711,3.18863597696963,4333436.02085677,0.0,1.0
1993-11-19,23.75,23.88,23.5,23.88,685100,3.18863597696963,3.20608956336988,3.15507138773837,3.20608956336988,5102848.08849943,0.0,1.0
1993-11-22,23.25,23.75,23.25,23.75,462800,3.12150679850711,3.18863597696963,3.12150679850711,3.18863597696963,3447085.23625389,0.0,1.0
1993-11-23,23.75,23.75,23.25,23.38,554100,3.18863597696963,3.18863597696963,3.12150679850711,3.13896038490737,4127117.39284416,0.0,1.0
1993-11-24,23.5,23.75,23.38,23.63,531300,3.15507138773837,3.18863597696963,3.13896038490737,3.17252497413862,3957295.56184462,0.0,1.0
1993-11-26,23.63,23.63,23.38,23.5,140500,3.17252497413862,3.17252497413862,3.13896038490737,3.15507138773837,1046489.79190508,0.0,1.0
1993-11-29,23.25,23.63,23.25,23.5,430700,3.12150679850711,3.17252497413862,3.12150679850711,3.15507138773837,3207993.97418874,0.0,1.0
1993-11-30,23.63,23.63,23.25,23.38,377500,3.17252497413862,3.17252497413862,3.12150679850711,3.13896038490737,2811743.03518981,0.0,1.0
1993-12-01,23.38,23.63,23.25,23.5,728300,3.13896038490737,3.17252497413862,3.12150679850711,3.15507138773837,5424615.76828804,0.0,1.0
1993-12-02,23.38,23.38,23.0,23.25,637300,3.17252497413862,3.17252497413862,3.12096126626126,3.15488475828584,4696597.85863327,0.25,1.0
1993-12-03,23.0,23.38,23.0,23.13,746700,3.12096126626126,3.17252497413862,3.12096126626126,3.13860148211405,5502823.82087158,0.0,1.0
1993-12-06,22.5,23.25,22.38,23.13,1010300,3.05311428221211,3.15488475828584,3.03683100604031,3.13860148211405,7445430.43555182,0.0,1.0
1993-12-07,22.75,23.0,22.25,22.5,954200,3.08703777423669,3.12096126626126,3.01919079018753,3.05311428221211,7032000.1203638,0.0,1.0
1993-12-08,22.88,23.13,22.63,22.63,1140400,3.10467799008947,3.13860148211405,3.07075449806489,3.07075449806489,8404205.55152261,0.0,1.0
1993-12-09,23.0,23.13,22.75,22.75,1188900,3.12096126626126,3.13860148211405,3.08703777423669,3.08703777423669,8761627.4817654,0.0,1.0
1993-12-10,22.63,23.0,22.63,23.0,494200,3.07075449806489,3.12096126626126,3.07075449806489,3.12096126626126,3642018.92630873,0.0,1.0
1993-12-13,22.88,22.88,22.5,22.5,529900,3.10467799008947,3.10467799008947,3.05311428221211,3.05311428221211,3905110.94506474,0.0,1.0
1993-12-14,23.25,23.25,22.75,22.88,1067500,3.15488475828584,3.15488475828584,3.08703777423669,3.10467799008947,7866967.22750825,0.0,1.0
1993-12-15,23.0,23.25,22.88,23.13,1030200,3.12096126626126,3.15488475828584,3.10467799008947,3.13860148211405,7592083.9698164,0.0,1.0
1993-12-16,23.0,23.25,22.88,23.0,695400,3.12096126626126,3.15488475828584,3.10467799008947,3.12096126626126,5124767.22249109,0.0,1.0
1993-12-17,23.13,23.38,22.88,23.25,945300,3.13860148211405,3.17252497413862,3.10467799008947,3.15488475828584,6966411.35378317,0.0,1.0
1993-12-20,23.13,23.25,22.88,23.13,756100,3.13860148211405,3.15488475828584,3.10467799008947,3.13860148211405,5572097.34961965,0.0,1.0
1993-12-21,23.25,23.25,23.0,23.13,505300,3.15488475828584,3.15488475828584,3.12096126626126,3.13860148211405,3723820.64642616,0.0,1.0
1993-12-22,23.5,23.63,23.25,23.5,729300,3.18880825031042,3.2064484661632,3.15488475828584,3.18880825031042,5374594.09744428,0.0,1.0
1993-12-23,23.0,23.13,22.38,22.75,1481400,3.12096126626126,3.13860148211405,3.03683100604031,3.08703777423669,10917213.3497243,0.0,1.0
1993-12-27,23.38,23.38,22.88,23.0,783300,3.17252497413862,3.17252497413862,3.10467799008947,3.12096126626126,5772548.41152901,0.0,1.0
1993-12-28,23.63,23.75,23.25,23.25,812800,3.2064484661632,3.222731742335,3.15488475828584,3.15488475828584,5989949.37940862,0.0,1.0
1993-12-29,24.5,24.5,23.75,23.75,1422700,3.32450221840874,3.32450221840874,3.222731742335,3.222731742335,10484622.2712655,0.0,1.0
1993-12-30,24.38,24.5,24.13,24.5,649200,3.30821894223694,3.32450221840874,3.27429545021236,3.32450221840874,4784295.1982186,0.0,1.0
1993-12-31,24.38,24.5,24.13,24.25,822400,3.30821894223694,3.32450221840874,3.27429545021236,3.29057872638416,6060696.81302368,0.0,1.0
1994-01-03,24.38,24.38,23.88,24.13,875300,3.30821894223694,3.30821894223694,3.24037195818778,3.27429545021236,6450544.65034002,0.0,1.0
1994-01-04,24.5,24.75,24.13,24.25,1077000,3.32450221840874,3.35842571043332,3.27429545021236,3.29057872638416,7936977.70868981,0.0,1.0
1994-01-05,24.25,24.63,24.25,24.5,765200,3.29057872638416,3.34214243426152,3.29057872638416,3.32450221840874,5639160.02106727,0.0,1.0
1994-01-06,24.38,24.75,24.25,24.5,1120000,3.30821894223694,3.35842571043332,3.29057872638416,3.32450221840874,8253867.25509062,0.0,1.0
1994-01-07,24.5,24.63,24.38,24.5,472800,3.32450221840874,3.34214243426152,3.30821894223694,3.32450221840874,3484311.10554182,0.0,1.0
1994-01-10,24.5,24.63,24.13,24.63,381600,3.32450221840874,3.34214243426152,3.27429545021236,3.34214243426152,2812210.48619873,0.0,1.0
1994-01-11,24.38,24.5,24.25,24.38,413000,3.30821894223694,3.32450221840874,3.29057872638416,3.30821894223694,3043613.55031467,0.0,1.0
1994-01-12,24.0,24.5,24.0,24.38,502700,3.25665523435958,3.32450221840874,3.25665523435958,3.30821894223694,3704659.88315541,0.0,1.0
1994-01-13,24.0,24.13,23.88,24.0,291500,3.25665523435958,3.27429545021236,3.24037195818778,3.25665523435958,2148216.34362403,0.0,1.0
1994-01-14,24.0,24.38,23.88,24.13,483300,3.25665523435958,3.30821894223694,3.24037195818778,3.27429545021236,3561691.1110583,0.0,1.0
1994-01-17,24.13,24.25,24.0,24.13,180700,3.27429545021236,3.29057872638416,3.25665523435958,3.27429545021236,1331673.04731685,0.0,1.0
1994-01-18,24.63,24.75,24.13,24.13,743800,3.34214243426152,3.35842571043332,3.27429545021236,3.27429545021236,5481452.20030036,0.0,1.0
1994-01-19,24.38,24.88,24.13,24.63,636600,3.30821894223694,3.3760659262861,3.27429545021236,3.34214243426152,4691439.19159883,0.0,1.0
1994-01-20,24.0,24.25,24.0,24.13,452100,3.25665523435958,3.29057872638416,3.25665523435958,3.27429545021236,3331761.95180935,0.0,1.0
1994-01-21,23.88,24.13,23.63,24.13,536000,3.24037195818778,3.27429545021236,3.2064484661632,3.27429545021236,3950065.04350766,0.0,1.0
1994-01-24,23.63,23.88,23.5,23.88,322200,3.2064484661632,3.24037195818778,3.18880825031042,3.24037195818778,2374460.74070554,0.0,1.0
1994-01-25,23.63,23.75,23.38,23.63,405400,3.2064484661632,3.222731742335,3.17252497413862,3.2064484661632,2987605.16536941,0.0,1.0
1994-01-26,23.25,23.75,23.0,23.63,785500,3.15488475828584,3.222731742335,3.12096126626126,3.2064484661632,5788761.36506579,0.0,1.0
1994-01-27,23.25,23.38,22.63,23.38,643300,3.15488475828584,3.17252497413862,3.07075449806489,3.17252497413862,4740815.00464268,0.0,1.0
1994-01-28,23.0,23.5,23.0,23.25,618400,3.12096126626126,3.18880825031042,3.12096126626126,3.15488475828584,4557313.84870361,0.0,1.0
1994-01-31,23.75,23.75,22.88,23.13,932900,3.222731742335,3.222731742335,3.10467799008947,3.13860148211405,6875029.25203039,0.0,1.0
1994-02-01,24.13,24.25,23.63,23.63,801800,3.27429545021236,3.29057872638416,3.2064484661632,3.2064484661632,5908884.6117247,0.0,1.0
1994-02-02,24.38,24.38,23.88,24.0,635400,3.30821894223694,3.30821894223694,3.24037195818778,3.25665523435958,4682595.76239694,0.0,1.0
1994-02-03,23.63,24.25,23.38,24.25,560900,3.2064484661632,3.29057872638416,3.17252497413862,3.29057872638416,4133566.19944672,0.0,1.0
1994-02-04,22.75,23.75,22.75,23.75,776400,3.08703777423669,3.222731742335,3.08703777423669,3.222731742335,5721698.69361817,0.0,1.0
1994-02-07,22.88,23.13,22.5,22.5,829000,3.10467799008947,3.13860148211405,3.05311428221211,3.05311428221211,6109335.67363403,0.0,1.0
1994-02-08,23.38,23.38,23.0,23.25,605400,3.17252497413862,3.17252497413862,3.12096126626126,3.15488475828584,4461510.03234988,0.0,1.0
1994-02-09,23.63,23.75,23.38,23.5,544800,3.2064484661632,3.222731742335,3.17252497413862,3.18880825031042,4014916.8576548,0.0,1.0
1994-02-10,24.0,24.0,23.5,23.63,844700,3.25665523435958,3.25665523435958,3.18880825031042,3.2064484661632,6225037.205692,0.0,1.0
1994-02-11,23.75,24.0,23.75,23.88,275500,3.222731742335,3.25665523435958,3.222731742335,3.24037195818778,2030303.95426559,0.0,1.0
1994-02-14,23.75,23.88,23.75,23.88,350300,3.222731742335,3.24037195818778,3.222731742335,3.24037195818778,2581544.37451629,0.0,1.0
1994-02-15,23.75,23.88,23.63,23.75,733000,3.222731742335,3.24037195818778,3.2064484661632,3.222731742335,5401861.33748342,0.0,1.0
1994-02-16,23.63,23.88,23.38,23.63,504200,3.2064484661632,3.24037195818778,3.17252497413862,3.2064484661632,3715714.16965776,0.0,1.0
1994-02-17,23.88,24.0,23.38,23.75,1451400,3.24037195818778,3.25665523435958,3.17252497413862,3.222731742335,10696127.6196773,0.0,1.0
1994-02-18,23.63,24.0,23.25,23.75,702100,3.2064484661632,3.25665523435958,3.15488475828584,3.222731742335,5174143.03553494,0.0,1.0
1994-02-22,24.0,24.0,23.38,23.75,433800,3.25665523435958,3.25665523435958,3.17252497413862,3.222731742335,3196899.65648063,0.0,1.0
1994-02-23,23.25,24.13,22.88,24.0,1335400,3.15488475828584,3.27429545021236,3.10467799008947,3.25665523435958,9841262.79682859,0.0,1.0
1994-02-24,22.63,23.0,22.5,23.0,1192300,3.07075449806489,3.12096126626126,3.05311428221211,3.12096126626126,8786683.86450405,0.0,1.0
1994-02-25,22.5,22.63,22.25,22.5,686000,3.05311428221211,3.07075449806489,3.01919079018753,3.05311428221211,5055493.693743,0.0,1.0
1994-02-28,22.75,23.0,22.5,22.63,748800,3.08703777423669,3.12096126626126,3.05311428221211,3.07075449806489,5518299.82197486,0.0,1.0
1994-03-01,22.38,22.75,22.25,22.75,491900,3.03683100604031,3.08703777423669,3.01919079018753,3.08703777423669,3625069.02033846,0.0,1.0
1994-03-02,22.75,22.75,22.0,22.13,486100,3.08703777423669,3.08703777423669,2.98526729816295,3.00290751401573,3582325.77919602,0.0,1.0
1994-03-03,22.5,22.63,22.25,22.5,332800,3.08703777423669,3.10487399248783,3.05273735452294,3.08703777423669,2425626.29537357,0.25,1.0
1994-03-04,22.5,22.75,22.38,22.38,506600,3.08703777423669,3.12133819395043,3.07057357277409,3.07057357277409,3692374.64313777,0.0,1.0
1994-03-07,22.63,22.88,22.5,22.5,316300,3.10487399248783,3.13917441220157,3.08703777423669,3.08703777423669,2305365.37628203,0.0,1.0
1994-03-08,22.13,22.75,21.88,22.63,559700,3.03627315306035,3.12133819395043,3.00197273334661,3.10487399248783,4079396.14639599,0.0,1.0
1994-03-09,22.75,22.88,22.0,22.0,951800,3.12133819395043,3.13917441220157,3.0184369348092,3.0184369348092,6937232.89644399,0.0,1.0
1994-03-10,23.0,23.13,22.63,22.75,858600,3.15563861366417,3.17347483191531,3.10487399248783,3.12133819395043,6257940.91709058,0.0,1.0
1994-03-11,23.0,23.38,22.88,22.88,955800,3.15563861366417,3.20777525162905,3.13917441220157,3.13917441220157,6966387.058648,0.0,1.0
1994-03-14,23.0,23.25,22.88,23.0,970900,3.15563861366417,3.18993903337791,3.13917441220157,3.15563861366417,7076444.02096814,0.0,1.0
1994-03-15,23.0,23.38,23.0,23.25,732500,3.15563861366417,3.20777525162905,3.15563861366417,3.18993903337791,5338855.95360919,0.0,1.0
1994-03-16,23.25,23.25,23.0,23.25,482400,3.18993903337791,3.18993903337791,3.15563861366417,3.18993903337791,3515991.96180351,0.0,1.0
1994-03-17,23.25,23.38,23.13,23.13,480000,3.18993903337791,3.20777525162905,3.17347483191531,3.17347483191531,3498499.46448111,0.0,1.0
1994-03-18,23.75,23.88,23.13,23.25,1504000,3.25853987280539,3.27637609105654,3.17347483191531,3.18993903337791,10961964.9887075,0.0,1.0
1994-03-21,23.63,23.75,23.25,23.63,432100,3.24207567134279,3.25853987280539,3.18993903337791,3.24207567134279,3149378.3720881,0.0,1.0
1994-03-22,24.0,24.25,23.25,23.75,806000,3.29284029251913,3.32714071223287,3.18993903337791,3.25853987280539,5874563.68410787,0.0,1.0
1994-03-23,24.13,24.25,24.13,24.13,808200,3.31067651077028,3.32714071223287,3.31067651077028,3.31067651077028,5890598.47332006,0.0,1.0
1994-03-24,23.75,24.13,23.63,24.13,745200,3.25853987280539,3.31067651077028,3.24207567134279,3.31067651077028,5431420.41860692,0.0,1.0
1994-03-25,23.38,23.88,23.25,23.63,486600,3.20777525162905,3.27637609105654,3.18993903337791,3.24207567134279,3546603.83211773,0.0,1.0
1994-03-28,23.63,23.75,23.0,23.5,600700,3.24207567134279,3.25853987280539,3.15563861366417,3.22423945309165,4378226.30898709,0.0,1.0
1994-03-29,23.13,23.75,23.0,23.63,593000,3.17347483191531,3.25853987280539,3.15563861366417,3.24207567134279,4322104.54674437,0.0,1.0
1994-03-30,22.88,23.13,22.75,23.0,789200,3.13917441220157,3.17347483191531,3.12133819395043,3.15563861366417,5752116.20285103,0.0,1.0
1994-03-31,22.63,22.75,21.75,22.63,823300,3.10487399248783,3.12133819395043,2.98413651509546,3.10487399248783,6000655.4356402,0.0,1.0
1994-04-04,22.0,22.5,21.63,21.88,1003700,3.0184369348092,3.08703777423669,2.96767231363287,3.00197273334661,7315508.15104103,0.0,1.0
1994-04-05,22.88,22.88,22.5,22.5,632300,3.13917441220157,3.13917441220157,3.08703777423669,3.08703777423669,4608544.19039876,0.0,1.0
1994-04-06,22.13,23.0,22.13,22.63,915800,3.03627315306035,3.15563861366417,3.03627315306035,3.10487399248783,6674845.43660791,0.0,1.0
1994-04-07,23.13,23.13,22.13,22.25,820700,3.17347483191531,3.17347483191531,3.03627315306035,3.05273735452294,5981705.2302076,0.0,1.0
1994-04-08,23.13,23.25,22.88,23.0,717400,3.17347483191531,3.18993903337791,3.13917441220157,3.15563861366417,5228798.99128906,0.0,1.0
1994-04-11,23.0,23.13,22.75,23.13,496300,3.15563861366417,3.17347483191531,3.12133819395043,3.17347483191531,3617302.67546244,0.0,1.0
1994-04-12,22.88,22.88,22.5,22.88,441100,3.13917441220157,3.13917441220157,3.08703777423669,3.13917441220157,3214975.23704712,0.0,1.0
1994-04-13,23.0,23.0,22.5,22.75,447400,3.15563861366417,3.15563861366417,3.08703777423669,3.12133819395043,3260893.04251843,0.0,1.0
1994-04-14,22.88,23.13,22.75,22.75,345500,3.13917441220157,3.17347483191531,3.12133819395043,3.12133819395043,2518190.7603713,0.0,1.0
1994-04-15,22.75,22.88,22.63,22.75,406900,3.12133819395043,3.13917441220157,3.10487399248783,3.12133819395043,2965707.15020284,0.0,1.0
1994-04-18,23.0,23.13,22.13,22.75,747300,3.15563861366417,3.17347483191531,3.03627315306035,3.12133819395043,5446726.35376402,0.0,1.0
1994-04-19,23.0,23.25,22.88,23.0,472900,3.15563861366417,3.18993903337791,3.13917441220157,3.15563861366417,3446750.82656899,0.0,1.0
1994-04-20,22.63,22.88,22.38,22.88,444600,3.10487399248783,3.13917441220157,3.07057357277409,3.13917441220157,3240485.12897563,0.0,1.0
1994-04-21,23.0,23.0,22.5,22.88,511800,3.15563861366417,3.15563861366417,3.08703777423669,3.13917441220157,3730275.05400298,0.0,1.0
1994-04-22,22.75,23.13,22.63,22.88,709300,3.12133819395043,3.17347483191531,3.10487399248783,3.13917441220157,5169761.81282593,0.0,1.0
1994-04-25,23.38,23.38,22.5,22.5,529600,3.20777525162905,3.20777525162905,3.08703777423669,3.08703777423669,3860011.07581083,0.0,1.0
1994-04-26,23.38,23.38,23.0,23.38,329100,3.20777525162905,3.20777525162905,3.15563861366417,3.20777525162905,2398658.69533486,0.0,1.0
1994-04-28,23.0,23.25,22.88,23.13,418900,3.15563861366417,3.18993903337791,3.13917441220157,3.17347483191531,3053169.63681487,0.0,1.0
1994-04-29,22.88,23.25,22.88,23.0,419000,3.13917441220157,3.18993903337791,3.13917441220157,3.15563861366417,3053898.49086997,0.0,1.0
1994-05-02,24.13,24.25,22.63,22.75,972200,3.31067651077028,3.32714071223287,3.10487399248783,3.12133819395043,7085919.12368444,0.0,1.0
1994-05-03,24.5,24.5,24.0,24.13,1200900,3.36144113194661,3.36144113194661,3.29284029251913,3.31067651077028,8752808.34769868,0.0,1.0
1994-05-04,24.5,24.63,24.25,24.5,657200,3.36144113194661,3.37927735019776,3.32714071223287,3.36144113194661,4790028.85011872,0.0,1.0
1994-05-05,24.38,24.5,24.13,24.38,658500,3.34497693048402,3.36144113194661,3.31067651077028,3.34497693048402,4799503.95283502,0.0,1.0
1994-05-06,24.25,24.25,23.88,24.0,483600,3.32714071223287,3.32714071223287,3.27637609105654,3.29284029251913,3524738.21046472,0.0,1.0
1994-05-09,24.25,24.25,24.0,24.13,522400,3.32714071223287,3.32714071223287,3.29284029251913,3.31067651077028,3807533.58384361,0.0,1.0
1994-05-10,24.63,24.63,24.13,24.25,619000,3.37927735019776,3.37927735019776,3.31067651077028,3.32714071223287,4511606.60107043,0.0,1.0
1994-05-11,24.88,24.88,24.38,24.5,906400,3.4135777699115,3.4135777699115,3.34497693048402,3.36144113194661,6606333.15542849,0.0,1.0
1994-05-12,25.0,25.5,24.75,24.88,1150600,3.43004197137409,3.49864281080158,3.39574155166035,3.4135777699115,8386194.75798327,0.0,1.0
1994-05-13,25.5,25.63,25.13,25.25,905500,3.49864281080158,3.51647902905272,3.44787818962524,3.46434239108784,6599773.46893259,0.0,1.0
1994-05-16,25.63,25.75,25.25,25.38,863000,3.51647902905272,3.53294323051532,3.46434239108784,3.48217860933898,6290010.495515,0.0,1.0
1994-05-17,26.0,26.25,25.63,25.63,1298200,3.56724365022906,3.6015440699428,3.51647902905272,3.51647902905272,9461983.3433112,0.0,1.0
1994-05-18,26.0,26.0,25.63,25.88,808200,3.56724365022906,3.56724365022906,3.51647902905272,3.55077944876646,5890598.47332007,0.0,1.0
1994-05-19,25.5,25.75,25.38,25.75,376800,3.49864281080158,3.53294323051532,3.48217860933898,3.53294323051532,2746322.07961767,0.0,1.0
1994-05-20,25.13,25.25,24.88,25.25,838500,3.44787818962524,3.46434239108784,3.4135777699115,3.46434239108784,6111441.25201544,0.0,1.0
1994-05-23,25.63,25.63,25.0,25.0,666500,3.51647902905272,3.51647902905272,3.43004197137409,3.43004197137409,4857812.27724304,0.0,1.0
1994-05-24,25.63,25.88,25.5,25.63,377400,3.51647902905272,3.55077944876646,3.49864281080158,3.51647902905272,2750695.20394827,0.0,1.0
1994-05-25,25.88,25.88,25.38,25.38,507800,3.55077944876646,3.55077944876646,3.48217860933898,3.48217860933898,3701120.89179898,0.0,1.0
1994-05-26,25.38,25.88,25.38,25.88,306100,3.48217860933898,3.55077944876646,3.48217860933898,3.55077944876646,2231022.26266181,0.0,1.0
1994-05-27,24.88,25.25,24.75,25.25,490100,3.4135777699115,3.46434239108784,3.39574155166035,3.46434239108784,3572113.72404623,0.0,1.0
1994-05-31,25.75,25.88,24.75,24.75,559500,3.53294323051532,3.55077944876646,3.39574155166035,3.39574155166035,4077938.43828579,0.0,1.0
1994-06-01,25.5,25.88,25.25,25.5,439500,3.49864281080158,3.55077944876646,3.46434239108784,3.49864281080158,3203313.57216551,0.0,1.0
1994-06-02,26.0,26.13,25.5,25.5,645100,3.6015440699428,3.61955179029251,3.53228360705928,3.53228360705928,4657058.10459967,0.25,1.0
1994-06-03,26.0,26.13,25.88,25.88,565300,3.6015440699428,3.61955179029251,3.58492155885076,3.58492155885076,4080971.85944845,0.0,1.0
1994-06-06,25.25,26.25,25.25,26.0,837800,3.49765337561753,3.63617430138456,3.49765337561753,3.6015440699428,6048183.66149992,0.0,1.0
1994-06-07,25.75,25.75,25.25,25.25,353100,3.56691383850104,3.56691383850104,3.49765337561753,3.49765337561753,2549073.34790598,0.0,1.0
1994-06-08,26.13,26.25,25.75,26.0,597400,3.61955179029251,3.63617430138456,3.56691383850104,3.6015440699428,4312705.80016718,0.0,1.0
1994-06-09,25.88,26.25,25.75,26.13,491900,3.58492155885076,3.63617430138456,3.56691383850104,3.61955179029251,3551088.01992338,0.0,1.0
1994-06-10,26.38,26.38,26.0,26.0,635000,3.65418202173427,3.65418202173427,3.6015440699428,3.6015440699428,4584144.93322088,0.0,1.0
1994-06-13,26.38,26.38,26.25,26.25,472200,3.65418202173427,3.65418202173427,3.63617430138456,3.63617430138456,3408871.24010536,0.0,1.0
1994-06-14,26.5,26.75,26.25,26.38,833800,3.67080453282631,3.70543476426807,3.63617430138456,3.65418202173427,6019307.15798359,0.0,1.0
1994-06-15,26.0,26.5,26.0,26.38,347500,3.6015440699428,3.67080453282631,3.6015440699428,3.65418202173427,2508646.24298308,0.0,1.0
1994-06-16,26.38,26.63,26.13,26.38,917700,3.65418202173427,3.68881225317603,3.61955179029251,3.65418202173427,6624991.81923906,0.0,1.0
1994-06-17,26.25,26.63,26.13,26.38,1177400,3.63617430138456,3.68881225317603,3.61955179029251,3.65418202173427,8499798.81003821,0.0,1.0
1994-06-20,25.5,25.88,25.38,25.75,517700,3.53228360705928,3.58492155885076,3.51566109596724,3.56691383850104,3737341.46760386,0.0,1.0
1994-06-21,25.75,25.75,25.25,25.5,626800,3.56691383850104,3.56691383850104,3.49765337561753,3.53228360705928,4524948.10101236,0.0,1.0
1994-06-22,26.5,26.5,25.88,25.88,739000,3.67080453282631,3.67080453282631,3.58492155885076,3.58492155885076,5334934.02464604,0.0,1.0
1994-06-23,25.5,26.38,25.5,26.13,622100,3.53228360705928,3.65418202173427,3.53228360705928,3.61955179029251,4491018.20938065,0.0,1.0
1994-06-24,24.75,25.5,24.63,25.5,570600,3.42839291273401,3.53228360705928,3.41177040164197,3.53228360705928,4119233.22660762,0.0,1.0
1994-06-27,24.88,25.0,24.38,24.5,425900,3.44640063308372,3.46302314417577,3.37714017020021,3.39376268129225,3074625.71190359,0.0,1.0
1994-06-28,25.63,25.63,24.63,24.88,381800,3.550291327409,3.550291327409,3.41177040164197,3.44640063308372,2756262.2606358,0.0,1.0
1994-06-29,25.63,25.75,25.25,25.25,558100,3.550291327409,3.56691383850104,3.49765337561753,3.49765337561753,4028994.15311901,0.0,1.0
1994-06-30,26.25,26.63,25.63,25.75,1529800,3.63617430138456,3.68881225317603,3.550291327409,3.56691383850104,11043818.7698288,0.0,1.0
1994-07-01,26.5,26.5,26.25,26.38,950900,3.67080453282631,3.67080453282631,3.63617430138456,3.65418202173427,6864666.79842479,0.0,1.0
1994-07-05,26.75,27.0,26.5,26.63,1273900,3.70543476426807,3.74006499570983,3.67080453282631,3.68881225317603,9196444.45737021,0.0,1.0
1994-07-06,26.38,26.75,26.25,26.63,436300,3.65418202173427,3.70543476426807,3.63617430138456,3.68881225317603,3149704.6210461,0.0,1.0
1994-07-07,26.13,26.5,26.0,26.5,530200,3.61955179029251,3.67080453282631,3.6015440699428,3.67080453282631,3827580.54109246,0.0,1.0
1994-07-08,26.38,26.5,25.63,25.75,503500,3.65418202173427,3.67080453282631,3.550291327409,3.56691383850104,3634829.88012081,0.0,1.0
1994-07-11,26.63,26.63,26.0,26.25,527800,3.68881225317603,3.68881225317603,3.6015440699428,3.63617430138456,3810254.63898265,0.0,1.0
1994-07-12,26.38,26.63,26.25,26.63,410100,3.65418202173427,3.68881225317603,3.63617430138456,3.68881225317603,2960563.52301399,0.0,1.0
1994-07-13,26.13,26.38,26.13,26.25,292400,3.61955179029251,3.65418202173427,3.61955179029251,3.63617430138456,2110872.40704533,0.0,1.0
1994-07-14,26.63,26.75,26.13,26.13,802800,3.68881225317603,3.70543476426807,3.61955179029251,3.61955179029251,5795514.25573185,0.0,1.0
1994-07-15,26.13,26.5,26.13,26.5,983400,3.61955179029251,3.67080453282631,3.61955179029251,3.67080453282631,7099288.38949515,0.0,1.0
1994-07-18,26.38,26.5,26.0,26.25,486600,3.65418202173427,3.67080453282631,3.6015440699428,3.63617430138456,3512826.65276422,0.0,1.0
1994-07-19,26.25,26.5,26.25,26.38,214100,3.63617430138456,3.67080453282631,3.63617430138456,3.65418202173427,1545614.85071274,0.0,1.0
1994-07-20,26.38,26.38,26.0,26.13,421100,3.65418202173427,3.65418202173427,3.6015440699428,3.61955179029251,3039973.90768396,0.0,1.0
1994-07-21,26.5,26.5,26.13,26.25,387300,3.67080453282631,3.67080453282631,3.61955179029251,3.63617430138456,2795967.45297079,0.0,1.0
1994-07-22,26.25,26.25,25.75,26.0,802600,3.63617430138456,3.63617430138456,3.56691383850104,3.6015440699428,5794070.43055603,0.0,1.0
1994-07-25,27.0,27.25,26.25,26.25,551900,3.74006499570983,3.77469522715159,3.63617430138456,3.63617430138456,3984235.57266867,0.0,1.0
1994-07-26,26.5,26.88,26.5,26.88,553200,3.67080453282631,3.72344248461779,3.67080453282631,3.72344248461779,3993620.43631149,0.0,1.0
1994-07-27,25.5,26.5,25.5,26.5,984200,3.53228360705928,3.67080453282631,3.53228360705928,3.67080453282631,7105063.69019842,0.0,1.0
1994-07-28,25.63,25.75,25.25,25.63,1027800,3.550291327409,3.56691383850104,3.49765337561753,3.550291327409,7419817.57852665,0.0,1.0
1994-07-29,26.38,26.38,25.63,25.88,577800,3.65418202173427,3.65418202173427,3.550291327409,3.58492155885076,4171210.93293705,0.0,1.0
1994-08-01,26.5,26.5,26.25,26.25,396500,3.67080453282631,3.67080453282631,3.63617430138456,3.63617430138456,2862383.4110584,0.0,1.0
1994-08-02,26.75,26.75,26.25,26.25,514500,3.70543476426807,3.70543476426807,3.63617430138456,3.63617430138456,3714240.26479078,0.0,1.0
1994-08-03,26.5,26.5,26.25,26.38,251300,3.67080453282631,3.67080453282631,3.63617430138456,3.65418202173427,1814166.33341482,0.0,1.0
1994-08-04,26.38,26.63,26.13,26.25,381000,3.65418202173427,3.68881225317603,3.61955179029251,3.63617430138456,2750486.95993253,0.0,1.0
1994-08-05,25.88,26.38,25.88,26.13,358800,3.58492155885076,3.65418202173427,3.58492155885076,3.61955179029251,2590222.36541677,0.0,1.0
1994-08-08,25.75,25.88,25.63,25.88,346400,3.56691383850104,3.58492155885076,3.550291327409,3.58492155885076,2500705.20451609,0.0,1.0
1994-08-09,26.13,26.25,25.63,25.63,310400,3.61955179029251,3.63617430138456,3.550291327409,3.550291327409,2240816.67286892,0.0,1.0
1994-08-10,26.38,26.5,26.0,26.13,383900,3.65418202173427,3.67080453282631,3.6015440699428,3.61955179029251,2771422.42498189,0.0,1.0
1994-08-11,26.25,26.75,26.25,26.25,498000,3.63617430138456,3.70543476426807,3.63617430138456,3.63617430138456,3595124.68778582,0.0,1.0
1994-08-12,26.38,26.5,26.25,26.25,397200,3.65418202173427,3.67080453282631,3.63617430138456,3.63617430138456,2867436.79917376,0.0,1.0
1994-08-15,27.0,27.25,26.38,26.38,707100,3.74006499570983,3.77469522715159,3.65418202173427,3.65418202173427,5104643.90910313,0.0,1.0
1994-08-16,27.5,27.5,27.0,27.0,755900,3.80932545859335,3.80932545859335,3.74006499570983,3.74006499570983,5456937.25200262,0.0,1.0
1994-08-17,27.88,27.88,27.38,27.38,742100,3.86196341038482,3.86196341038482,3.7927029475013,3.7927029475013,5357313.3148712,0.0,1.0
1994-08-18,27.13,27.88,27.13,27.88,654000,3.75807271605954,3.86196341038482,3.75807271605954,3.86196341038482,4721308.32492356,0.0,1.0
1994-08-19,27.13,27.25,26.88,27.13,378200,3.75807271605954,3.77469522715159,3.72344248461779,3.75807271605954,2730273.40747109,0.0,1.0
1994-08-22,27.63,27.63,26.88,27.0,435600,3.82733317894306,3.82733317894306,3.72344248461779,3.74006499570983,3144651.23293073,0.0,1.0
1994-08-23,27.63,28.0,27.63,27.63,582300,3.82733317894306,3.87858592147686,3.82733317894306,3.82733317894306,4203696.99939294,0.0,1.0
1994-08-24,27.88,28.13,27.63,27.75,580000,3.86196341038482,3.89659364182657,3.82733317894306,3.8439556900351,4187093.00987104,0.0,1.0
1994-08-25,27.25,27.88,27.25,27.75,352100,3.77469522715159,3.86196341038482,3.77469522715159,3.8439556900351,2541854.22202689,0.0,1.0
1994-08-26,27.75,28.0,27.13,27.38,376600,3.8439556900351,3.87858592147686,3.75807271605954,3.7927029475013,2718722.80606454,0.0,1.0
1994-08-29,28.63,28.75,27.75,27.75,768500,3.96585410471009,3.98247661580213,3.8439556900351,3.8439556900351,5547898.23807913,0.0,1.0
1994-08-30,28.0,28.75,28.0,28.75,348700,3.87858592147686,3.98247661580213,3.87858592147686,3.98247661580213,2517309.19403799,0.0,1.0
1994-08-31,28.38,28.38,28.0,28.0,428100,3.96765487674506,3.96765487674506,3.91452912434326,3.91452912434326,3062130.7491258,0.263,1.0
1994-09-01,28.25,28.38,28.0,28.25,584800,3.94948027723918,3.96765487674506,3.91452912434326,3.94948027723918,4182980.75703987,0.0,1.0
1994-09-02,28.25,28.38,28.13,28.13,341300,3.94948027723918,3.96765487674506,3.93270372384914,3.93270372384914,2441264.2482519,0.0,1.0
1994-09-06,28.25,28.25,28.0,28.13,240600,3.94948027723918,3.94948027723918,3.91452912434326,3.93270372384914,1720973.2731597,0.0,1.0
1994-09-07,28.25,28.38,28.13,28.13,466800,3.94948027723918,3.96765487674506,3.93270372384914,3.93270372384914,3338945.65216521,0.0,1.0
1994-09-08,28.25,28.38,28.25,28.25,360500,3.94948027723918,3.96765487674506,3.94948027723918,3.94948027723918,2578598.77379083,0.0,1.0
1994-09-09,27.75,28.25,27.75,28.13,747900,3.87957797144734,3.94948027723918,3.87957797144734,3.93270372384914,5349608.94013358,0.0,1.0
1994-09-12,28.0,28.0,27.63,27.75,488800,3.91452912434326,3.91452912434326,3.8628014180573,3.87957797144734,3496308.12934523,0.0,1.0
1994-09-13,28.0,28.13,27.88,27.88,451400,3.91452912434326,3.93270372384914,3.89775257095322,3.89775257095322,3228791.91813919,0.0,1.0
1994-09-14,27.75,28.0,27.63,27.88,351500,3.87957797144734,3.91452912434326,3.8628014180573,3.89775257095322,2514223.21494445,0.0,1.0
1994-09-15,28.63,28.63,27.75,27.88,581100,4.00260602964098,4.00260602964098,3.87957797144734,3.89775257095322,4156515.24951415,0.0,1.0
1994-09-16,28.38,28.38,28.0,28.38,703000,3.96765487674506,3.96765487674506,3.91452912434326,3.96765487674506,5028446.4298889,0.0,1.0
1994-09-19,27.88,28.5,27.75,28.25,296800,3.89775257095322,3.9844314301351,3.87957797144734,3.94948027723918,2122962.87395594,0.0,1.0
1994-09-20,27.0,27.75,27.0,27.38,914500,3.77472451275957,3.87957797144734,3.77472451275957,3.82785026516137,6541272.06277867,0.0,1.0
1994-09-21,27.38,27.38,27.0,27.13,469100,3.82785026516137,3.82785026516137,3.77472451275957,3.79289911226545,3355397.18387039,0.0,1.0
1994-09-22,27.75,28.0,27.25,27.38,453000,3.87957797144734,3.91452912434326,3.80967566565549,3.82785026516137,3240236.4619341,0.0,1.0
1994-09-23,27.75,27.75,27.5,27.75,412600,3.87957797144734,3.87957797144734,3.84462681855142,3.87957797144734,2951261.7311126,0.0,1.0
1994-09-26,27.38,27.5,27.13,27.5,818800,3.82785026516137,3.84462681855142,3.79289911226545,3.84462681855142,5856745.28704557,0.0,1.0
1994-09-27,27.38,27.38,26.75,27.38,1123800,3.82785026516137,3.82785026516137,3.73977335986365,3.82785026516137,8038361.44795043,0.0,1.0
1994-09-28,27.88,27.88,27.25,27.38,1082900,3.89775257095322,3.89775257095322,3.80967566565549,3.82785026516137,7745810.29719301,0.0,1.0
1994-09-29,28.13,28.13,27.75,27.88,452000,3.93270372384914,3.93270372384914,3.87957797144734,3.89775257095322,3233083.62206228,0.0,1.0
1994-09-30,28.13,28.25,27.75,28.0,585500,3.93270372384914,3.94948027723918,3.87957797144734,3.91452912434326,4187987.74495015,0.0,1.0
1994-10-03,28.0,28.38,28.0,28.38,475300,3.91452912434326,3.96765487674506,3.91452912434326,3.96765487674506,3399744.79107567,0.0,1.0
1994-10-04,27.75,28.13,27.5,28.0,713800,3.87957797144734,3.93270372384914,3.84462681855142,3.91452912434326,5105697.10050455,0.0,1.0
1994-10-05,27.5,27.88,27.13,27.88,584700,3.84462681855142,3.89775257095322,3.79289911226545,3.89775257095322,4182265.47305269,0.0,1.0
1994-10-06,27.38,27.5,27.25,27.5,358200,3.82785026516137,3.84462681855142,3.80967566565549,3.84462681855142,2562147.24208564,0.0,1.0
1994-10-07,27.13,27.38,27.0,27.25,571300,3.79289911226545,3.82785026516137,3.77472451275957,3.80967566565549,4086417.41877032,0.0,1.0
1994-10-10,27.25,27.38,27.0,27.13,272300,3.80967566565549,3.82785026516137,3.77472451275957,3.79289911226545,1947718.29709637,0.0,1.0
1994-10-11,27.75,27.75,27.38,27.38,726300,3.87957797144734,3.87957797144734,3.82785026516137,3.82785026516137,5195107.59890229,0.0,1.0
1994-10-12,27.63,27.88,27.63,27.88,307100,3.8628014180573,3.89775257095322,3.8628014180573,3.89775257095322,2196637.12463568,0.0,1.0
1994-10-13,28.13,28.38,27.88,27.88,685600,3.93270372384914,3.96765487674506,3.89775257095322,3.89775257095322,4903987.01611925,0.0,1.0
1994-10-14,27.75,27.88,27.63,27.75,384300,3.87957797144734,3.89775257095322,3.8628014180573,3.87957797144734,2748836.36274012,0.0,1.0
1994-10-17,27.5,27.75,27.5,27.75,226000,3.84462681855142,3.87957797144734,3.84462681855142,3.87957797144734,1616541.81103114,0.0,1.0
1994-10-18,27.38,27.63,27.13,27.5,368800,3.82785026516137,3.8628014180573,3.79289911226545,3.84462681855142,2637967.34472693,0.0,1.0
1994-10-19,27.25,27.63,27.13,27.38,355400,3.80967566565549,3.8628014180573,3.79289911226545,3.82785026516137,2542119.29044455,0.0,1.0
1994-10-20,27.0,27.25,26.75,27.13,501400,3.77472451275957,3.80967566565549,3.73977335986365,3.79289911226545,3586433.91173015,0.0,1.0
1994-10-21,26.75,26.88,26.13,26.63,549300,3.73977335986365,3.75794795936953,3.65309450068176,3.72299680647361,3929054.94159029,0.0,1.0
1994-10-24,26.5,26.88,26.5,26.75,307300,3.70482220696773,3.75794795936953,3.70482220696773,3.73977335986365,2198067.69261004,0.0,1.0
1994-10-25,25.0,26.38,23.75,26.38,3819000,3.4951152895922,3.68804565357769,3.32035952511259,3.68804565357769,27316695.4704775,0.0,1.0
1994-10-26,24.88,25.38,24.75,25.0,1248200,3.47833873620215,3.548241041994,3.46016413669627,3.4951152895922,8928174.72800475,0.0,1.0
1994-10-27,25.63,25.75,24.75,24.88,1412700,3.58319219488992,3.59996874827996,3.46016413669627,3.47833873620215,10104816.886919,0.0,1.0
1994-10-28,26.13,26.25,25.5,25.5,771000,3.65309450068176,3.66987105407181,3.56501759538404,3.56501759538404,5514839.54117262,0.0,1.0
1994-10-31,26.0,26.13,25.88,26.0,426900,3.63491990117588,3.65309450068176,3.61814334778584,3.63491990117588,3053547.34127962,0.0,1.0
1994-11-01,26.0,26.63,25.88,26.0,944400,3.63491990117588,3.72299680647361,3.61814334778584,3.63491990117588,6755141.97494607,0.0,1.0
1994-11-02,26.0,26.25,25.88,25.88,522800,3.63491990117588,3.66987105407181,3.61814334778584,3.61814334778584,3739504.68498709,0.0,1.0
1994-11-03,26.0,26.25,25.88,26.0,489700,3.63491990117588,3.66987105407181,3.61814334778584,3.63491990117588,3502745.68522987,0.0,1.0
1994-11-04,27.13,27.25,26.0,26.0,1279600,3.79289911226545,3.80967566565549,3.63491990117588,3.63491990117588,9152773.89997986,0.0,1.0
1994-11-07,27.0,27.13,26.63,26.75,1059100,3.77472451275957,3.79289911226545,3.72299680647361,3.73977335986365,7575572.70824373,0.0,1.0
1994-11-08,28.0,28.13,27.13,27.13,1798700,3.91452912434326,3.93270372384914,3.79289911226545,3.79289911226545,12865813.0774412,0.0,1.0
1994-11-09,27.88,28.5,27.88,28.13,1868500,3.89775257095322,3.9844314301351,3.89775257095322,3.93270372384914,13365081.3004942,0.0,1.0
1994-11-10,27.75,27.88,27.63,27.75,386500,3.87957797144734,3.89775257095322,3.8628014180573,3.87957797144734,2764572.61045812,0.0,1.0
1994-11-11,27.5,27.75,27.38,27.5,272900,3.84462681855142,3.87957797144734,3.82785026516137,3.84462681855142,1952010.00101946,0.0,1.0
1994-11-14,27.63,27.88,27.5,27.63,273800,3.8628014180573,3.89775257095322,3.84462681855142,3.8628014180573,1958447.5569041,0.0,1.0
1994-11-15,27.38,27.63,27.13,27.38,646300,3.82785026516137,3.8628014180573,3.79289911226545,3.82785026516137,4622880.40915676,0.0,1.0
1994-11-16,27.25,27.5,27.0,27.38,351800,3.80967566565549,3.84462681855142,3.77472451275957,3.82785026516137,2516369.066906,0.0,1.0
1994-11-17,27.0,27.13,26.75,27.0,1437300,3.77472451275957,3.79289911226545,3.73977335986365,3.77472451275957,10280776.7477658,0.0,1.0
1994-11-18,26.88,27.06,26.88,26.88,992500,3.75794795936953,3.78311278945459,3.75794795936953,3.75794795936953,7099193.57278056,0.0,1.0
1994-11-21,26.63,26.88,26.5,26.88,369300,3.72299680647361,3.75794795936953,3.70482220696773,3.75794795936953,2641543.76466283,0.0,1.0
1994-11-22,26.0,26.5,25.38,26.38,1075000,3.63491990117588,3.70482220696773,3.548241041994,3.68804565357769,7689302.86220566,0.0,1.0
1994-11-23,25.88,25.88,25.13,25.13,667100,3.61814334778584,3.61814334778584,3.51328988909808,3.51328988909808,4771659.4784906,0.0,1.0
1994-11-25,26.13,26.25,25.88,25.88,178500,3.65309450068176,3.66987105407181,3.61814334778584,3.61814334778584,1276781.91711973,0.0,1.0
1994-11-28,25.75,26.0,25.5,25.88,243100,3.59996874827996,3.63491990117588,3.56501759538404,3.61814334778584,1738855.37283925,0.0,1.0
1994-11-29,25.63,25.75,25.5,25.75,285600,3.58319219488992,3.59996874827996,3.56501759538404,3.59996874827996,2042851.06739157,0.0,1.0
1994-11-30,25.63,25.88,25.63,25.88,622500,3.58319219488992,3.61814334778584,3.58319219488992,3.61814334778584,4452642.82020746,0.0,1.0
1994-12-01,25.63,25.75,25.0,25.38,429800,3.61996080773643,3.63690951225958,3.53098010898989,3.58465100664653,3043064.43773025,0.263,1.0
1994-12-02,25.38,25.88,25.13,25.63,484500,3.58465100664653,3.65527060882633,3.54934120555663,3.61996080773643,3430350.67491928,0.0,1.0
1994-12-05,25.38,25.38,25.13,25.13,573700,3.58465100664653,3.58465100664653,3.54934120555663,3.54934120555663,4061903.36883631,0.0,1.0
1994-12-06,25.75,25.88,25.25,25.25,361300,3.63690951225958,3.65527060882633,3.56628991007978,3.56628991007978,2558071.61785002,0.0,1.0
1994-12-07,25.88,26.13,25.75,25.75,430300,3.65527060882633,3.69058040991623,3.63690951225958,3.63690951225958,3046604.53130602,0.0,1.0
1994-12-08,25.38,25.75,25.38,25.75,746300,3.58465100664653,3.63690951225958,3.58465100664653,3.63690951225958,5283943.67119145,0.0,1.0
1994-12-09,25.38,25.5,25.25,25.38,753500,3.58465100664653,3.60159971116968,3.56628991007978,3.58465100664653,5334921.01868251,0.0,1.0
1994-12-12,26.0,26.0,25.25,25.25,483200,3.67221931334948,3.67221931334948,3.56628991007978,3.56628991007978,3421146.43162228,0.0,1.0
1994-12-13,25.88,26.13,25.75,25.88,505600,3.65527060882633,3.69058040991623,3.63690951225958,3.65527060882633,3579742.62381669,0.0,1.0
1994-12-14,26.38,26.75,25.88,25.88,964700,3.72589021100613,3.77814871661918,3.65527060882633,3.65527060882633,6830256.54508695,0.0,1.0
1994-12-15,26.63,26.75,26.25,26.5,459200,3.76120001209603,3.77814871661918,3.70752911443938,3.74283891552928,3251221.93998541,0.0,1.0
1994-12-16,27.75,27.75,26.63,26.75,1403900,3.91938792097877,3.91938792097877,3.76120001209603,3.77814871661918,9939874.74204165,0.0,1.0
1994-12-19,27.25,27.5,27.25,27.38,378300,3.84876831879897,3.88407811988887,3.84876831879897,3.86712941536572,2678434.79942614,0.0,1.0
1994-12-20,27.63,27.88,27.25,27.25,482300,3.90243921645562,3.93774901754552,3.84876831879897,3.84876831879897,3414774.2631859,0.0,1.0
1994-12-21,27.75,28.25,27.63,27.75,901700,3.91938792097877,3.99000752315857,3.90243921645562,3.91938792097877,6384204.75454018,0.0,1.0
1994-12-22,27.75,27.88,27.5,27.75,750400,3.91938792097877,3.93774901754552,3.88407811988887,3.91938792097877,5312972.43851275,0.0,1.0
1994-12-23,27.88,28.0,27.63,27.63,208800,3.93774901754552,3.95469772206867,3.90243921645562,3.90243921645562,1478343.07724075,0.0,1.0
1994-12-27,27.63,28.0,27.63,27.88,191100,3.90243921645562,3.95469772206867,3.90243921645562,3.93774901754552,1353023.76465856,0.0,1.0
1994-12-28,28.13,28.13,27.63,27.75,797300,3.97305881863542,3.97305881863542,3.90243921645562,3.91938792097877,5645033.21591979,0.0,1.0
1994-12-29,28.5,28.75,28.0,28.0,791300,4.02531732424847,4.06062712533837,3.95469772206867,3.95469772206867,5602552.09301058,0.0,1.0
1994-12-30,28.5,28.88,28.25,28.5,694000,4.02531732424847,4.07898822190512,3.99000752315857,4.02531732424847,4913649.88316611,0.0,1.0
1995-01-03,28.13,28.13,27.75,28.13,827000,3.97305881863542,3.97305881863542,3.91938792097877,3.97305881863542,5855314.77432042,0.0,1.0
1995-01-04,28.5,28.5,27.88,28.25,393000,4.02531732424847,4.02531732424847,3.93774901754552,3.99000752315857,2782513.55055372,0.0,1.0
1995-01-05,28.5,28.63,28.25,28.5,431100,4.02531732424847,4.04367842081522,3.99000752315857,4.02531732424847,3052268.68102725,0.0,1.0
1995-01-06,28.63,28.75,28.13,28.25,690200,4.04367842081522,4.06062712533837,3.97305881863542,3.99000752315857,4886745.17199027,0.0,1.0
1995-01-09,28.25,28.88,28.13,28.63,727900,3.99000752315857,4.07898822190512,3.97305881863542,4.04367842081522,5153668.22760318,0.0,1.0
1995-01-10,28.0,28.38,28.0,28.38,736900,3.95469772206867,4.00836861972532,3.95469772206867,4.00836861972532,5217389.91196701,0.0,1.0
1995-01-11,27.88,28.0,27.63,28.0,384400,3.93774901754552,3.95469772206867,3.90243921645562,3.95469772206867,2721623.94105051,0.0,1.0
1995-01-12,27.38,27.75,27.38,27.63,781100,3.86712941536572,3.91938792097877,3.86712941536572,3.90243921645562,5530334.18406491,0.0,1.0
1995-01-13,27.5,27.5,27.0,27.5,715700,3.88407811988887,3.88407811988887,3.81345851770908,3.88407811988887,5067289.94435445,0.0,1.0
1995-01-16,27.5,27.63,27.13,27.25,678200,3.88407811988887,3.90243921645562,3.83181961427582,3.84876831879897,4801782.92617184,0.0,1.0
1995-01-17,28.0,28.0,27.5,27.5,408500,3.95469772206867,3.95469772206867,3.88407811988887,3.88407811988887,2892256.45140253,0.0,1.0
1995-01-18,27.63,28.0,27.5,27.88,596000,3.90243921645562,3.95469772206867,3.88407811988887,3.93774901754552,4219791.54231556,0.0,1.0
1995-01-19,27.63,27.63,27.38,27.5,502500,3.90243921645562,3.90243921645562,3.86712941536572,3.88407811988887,3557794.04364693,0.0,1.0
1995-01-20,27.25,27.5,27.13,27.38,706700,3.84876831879897,3.88407811988887,3.83181961427582,3.86712941536572,5003568.25999062,0.0,1.0
1995-01-23,27.13,27.38,27.0,27.0,538500,3.83181961427582,3.86712941536572,3.81345851770908,3.81345851770908,3812680.78110224,0.0,1.0
1995-01-24,27.13,27.25,26.75,27.25,724900,3.83181961427582,3.84876831879897,3.77814871661918,3.84876831879897,5132427.66614858,0.0,1.0
1995-01-25,27.63,27.63,27.13,27.13,625800,3.90243921645562,3.90243921645562,3.83181961427582,3.83181961427582,4430781.11943134,0.0,1.0
1995-01-26,27.63,27.88,27.5,27.63,488300,3.90243921645562,3.93774901754552,3.88407811988887,3.90243921645562,3457255.38609512,0.0,1.0
1995-01-27,28.38,28.63,27.88,27.88,1459500,4.00836861972532,4.04367842081522,3.93774901754552,3.93774901754552,10333533.147667,0.0,1.0
1995-01-30,28.88,28.88,28.38,28.5,711700,4.07898822190512,4.07898822190512,4.00836861972532,4.02531732424847,5038969.19574829,0.0,1.0
1995-01-31,29.5,29.5,28.63,28.88,1339700,4.16655652860806,4.16655652860806,4.04367842081522,4.07898822190512,9485326.72691303,0.0,1.0
1995-02-01,29.13,29.88,29.13,29.88,1824700,4.11429802299501,4.22022742626471,4.11429802299501,4.22022742626471,12919217.4954081,0.0,1.0
1995-02-02,29.25,29.38,28.75,29.13,550900,4.13124672751817,4.14960782408491,4.06062712533837,4.11429802299501,3900475.10178128,0.0,1.0
1995-02-03,29.38,29.38,29.0,29.25,661600,4.14960782408491,4.14960782408491,4.09593692642827,4.13124672751817,4684251.81945634,0.0,1.0
1995-02-06,29.25,29.25,29.0,29.25,741700,4.13124672751817,4.13124672751817,4.09593692642827,4.13124672751817,5251374.81029438,0.0,1.0
1995-02-07,29.13,29.38,29.13,29.13,483600,4.11429802299501,4.14960782408491,4.11429802299501,4.11429802299501,3423978.5064829,0.0,1.0
1995-02-08,28.88,29.13,28.75,29.13,747700,4.07898822190512,4.11429802299501,4.06062712533837,4.11429802299501,5293855.93320359,0.0,1.0
1995-02-09,28.88,29.0,28.25,28.88,1138000,4.07898822190512,4.09593692642827,3.99000752315857,4.07898822190512,8057252.97844816,0.0,1.0
1995-02-10,29.13,29.13,28.75,28.88,827100,4.11429802299501,4.11429802299501,4.06062712533837,4.07898822190512,5856022.79303558,0.0,1.0
1995-02-13,30.0,30.13,29.13,29.25,1418600,4.23717613078786,4.25553722735461,4.11429802299501,4.13124672751817,10043953.4931692,0.0,1.0
1995-02-14,29.88,30.25,29.75,30.0,996100,4.22022742626471,4.27248593187776,4.20186632969796,4.23717613078786,7052574.42164519,0.0,1.0
1995-02-15,30.38,30.75,29.63,29.63,1923000,4.29084702844451,4.34310553405756,4.18491762517481,4.18491762517481,13615199.8924041,0.0,1.0
1995-02-16,30.88,31.13,30.63,30.75,1982900,4.36146663062431,4.3967764317142,4.32615682953441,4.34310553405756,14039303.1027811,0.0,1.0
1995-02-17,31.0,31.13,30.88,31.0,1592000,4.37841533514746,4.3967764317142,4.36146663062431,4.37841533514746,11271657.9452456,0.0,1.0
1995-02-21,31.13,31.13,30.88,31.0,1008300,4.3967764317142,4.3967764317142,4.36146663062431,4.37841533514746,7138952.70489394,0.0,1.0
1995-02-22,31.25,31.38,31.0,31.0,1108800,4.41372513623736,4.4320862328041,4.37841533514746,4.37841533514746,7850511.51362331,0.0,1.0
1995-02-23,31.5,31.63,31.0,31.25,1011300,4.44903493732726,4.467396033894,4.37841533514746,4.41372513623736,7160193.26634853,0.0,1.0
1995-02-24,31.5,31.5,31.25,31.25,552100,4.44903493732726,4.44903493732726,4.41372513623736,4.41372513623736,3908971.32636312,0.0,1.0
1995-02-27,31.0,31.13,30.88,31.0,809400,4.37841533514746,4.3967764317142,4.36146663062431,4.37841533514746,5730703.48045338,0.0,1.0
1995-02-28,31.13,31.13,30.88,30.88,689800,4.3967764317142,4.3967764317142,4.36146663062431,4.36146663062431,4883913.09712966,0.0,1.0
1995-03-01,30.75,31.0,30.63,30.88,388000,4.34310553405756,4.37841533514746,4.32615682953441,4.36146663062431,2747112.61479604,0.0,1.0
1995-03-02,31.13,31.13,30.75,30.75,1408300,4.3967764317142,4.3967764317142,4.34310553405756,4.34310553405756,9971027.56550841,0.0,1.0
1995-03-03,31.25,31.25,30.88,30.88,529900,4.41372513623736,4.41372513623736,4.36146663062431,4.36146663062431,3751791.17159902,0.0,1.0
1995-03-06,31.0,31.13,30.88,31.0,445200,4.37841533514746,4.3967764317142,4.36146663062431,4.37841533514746,3152099.3198639,0.0,1.0
1995-03-07,30.88,31.13,30.75,31.0,1494900,4.36146663062431,4.3967764317142,4.34310553405756,4.37841533514746,10584171.7728314,0.0,1.0
1995-03-08,31.13,31.25,30.88,30.88,667700,4.3967764317142,4.41372513623736,4.36146663062431,4.36146663062431,4727440.96108071,0.0,1.0
1995-03-09,31.0,31.13,30.88,31.0,774400,4.41556124589403,4.43407811563488,4.39846875074864,4.41556124589403,5436772.05753249,0.263,1.0
1995-03-10,31.63,31.63,31.0,31.0,559500,4.50529684540736,4.50529684540736,4.41556124589403,4.41556124589403,3928039.72906693,0.0,1.0
1995-03-13,32.75,32.88,31.75,31.75,1107400,4.66482680009773,4.68334366983857,4.52238934055276,4.52238934055276,7774640.20727204,0.0,1.0
1995-03-14,33.0,33.13,32.75,32.88,854100,4.70043616498397,4.71895303472481,4.66482680009773,4.68334366983857,5996315.87595363,0.0,1.0
1995-03-15,33.13,33.25,32.88,33.0,960300,4.71895303472481,4.73604552987021,4.68334366983857,4.70043616498397,6741906.25884356,0.0,1.0
1995-03-16,33.0,33.38,32.88,33.25,1262600,4.70043616498397,4.75456239961106,4.68334366983857,4.73604552987021,8864241.21880232,0.0,1.0
1995-03-17,33.38,33.75,33.13,33.13,982100,4.75456239961106,4.80726425964269,4.71895303472481,4.71895303472481,6894955.88546314,0.0,1.0
1995-03-20,33.75,33.75,33.25,33.25,573400,4.80726425964269,4.80726425964269,4.73604552987021,4.73604552987021,4025626.4175996,0.0,1.0
1995-03-21,34.0,34.38,33.75,33.75,834400,4.84287362452894,4.89699985915603,4.80726425964269,4.80726425964269,5858009.56199006,0.0,1.0
1995-03-22,33.5,34.0,33.0,34.0,709200,4.77165489475645,4.84287362452894,4.70043616498397,4.84287362452894,4979027.30268859,0.0,1.0
1995-03-23,33.38,33.5,33.0,33.5,486000,4.75456239961106,4.77165489475645,4.70043616498397,4.77165489475645,3412023.78610639,0.0,1.0
1995-03-24,33.88,34.13,33.5,33.63,676200,4.82578112938354,4.86139049426978,4.77165489475645,4.7901717644973,4747346.67523692,0.0,1.0
1995-03-27,34.63,34.88,33.88,33.88,904400,4.93260922404227,4.96821858892851,4.82578112938354,4.82578112938354,6349453.31719057,0.0,1.0
1995-03-28,34.0,34.75,33.63,34.63,2572400,4.84287362452894,4.94970171918766,4.7901717644973,4.93260922404227,18059855.9411113,0.0,1.0
1995-03-29,33.0,34.25,32.88,33.88,1075400,4.70043616498397,4.87848298941518,4.68334366983857,4.82578112938354,7549980.20489467,0.0,1.0
1995-03-30,33.0,33.13,32.88,33.13,767600,4.70043616498397,4.71895303472481,4.68334366983857,4.71895303472481,5389031.80702729,0.0,1.0
1995-03-31,32.75,32.75,32.0,32.75,1010700,4.66482680009773,4.66482680009773,4.557998705439,4.66482680009773,7095745.76258791,0.0,1.0
1995-04-03,33.0,33.0,32.63,32.63,380300,4.70043616498397,4.70043616498397,4.64773430495233,4.64773430495233,2669943.71575362,0.0,1.0
1995-04-04,33.25,33.25,32.88,33.0,335900,4.73604552987021,4.73604552987021,4.68334366983857,4.70043616498397,2358227.96245501,0.0,1.0
1995-04-05,33.38,33.5,33.13,33.25,372000,4.75456239961106,4.77165489475645,4.71895303472481,4.73604552987021,2611672.52763699,0.0,1.0
1995-04-06,33.38,33.38,33.0,33.25,402500,4.75456239961106,4.75456239961106,4.70043616498397,4.73604552987021,2825801.59240292,0.0,1.0
1995-04-07,33.5,33.63,33.25,33.38,547900,4.77165489475645,4.7901717644973,4.73604552987021,4.75456239961106,3846600.47820513,0.0,1.0
1995-04-10,34.0,34.25,33.38,33.38,1054700,4.84287362452894,4.87848298941518,4.75456239961106,4.75456239961106,7404653.26585681,0.0,1.0
1995-04-11,33.5,34.13,33.5,34.13,798400,4.77165489475645,4.86139049426978,4.77165489475645,4.86139049426978,5605267.05931552,0.0,1.0
1995-04-12,33.5,33.75,33.38,33.5,238700,4.77165489475645,4.80726425964269,4.75456239961106,4.77165489475645,1675823.20523374,0.0,1.0
1995-04-13,34.13,34.13,33.5,33.63,423300,4.86139049426978,4.86139049426978,4.77165489475645,4.7901717644973,2971830.59394822,0.0,1.0
1995-04-17,34.75,34.88,34.25,34.38,675900,4.94970171918766,4.96821858892851,4.87848298941518,4.89699985915603,4745240.48771463,0.0,1.0
1995-04-18,34.38,34.75,34.38,34.75,593900,4.89699985915603,4.94970171918766,4.89699985915603,4.94970171918766,4169549.2316226,0.0,1.0
1995-04-19,33.0,34.75,32.88,34.5,835300,4.70043616498397,4.94970171918766,4.68334366983857,4.91409235430142,5864328.12455693,0.0,1.0
1995-04-20,33.5,33.75,32.63,33.0,764000,4.77165489475645,4.80726425964269,4.64773430495233,4.70043616498397,5363757.55675984,0.0,1.0
1995-04-21,33.88,33.88,33.25,33.63,615800,4.82578112938354,4.82578112938354,4.73604552987021,4.7901717644973,4323300.92074962,0.0,1.0
1995-04-24,34.0,34.0,33.5,33.88,316500,4.84287362452894,4.84287362452894,4.77165489475645,4.82578112938354,2222027.83601373,0.0,1.0
1995-04-25,33.63,34.13,33.63,34.0,308000,4.7901717644973,4.86139049426978,4.7901717644973,4.84287362452894,2162352.52288224,0.0,1.0
1995-04-26,33.25,33.75,33.25,33.63,731200,4.73604552987021,4.80726425964269,4.73604552987021,4.7901717644973,5133481.05432303,0.0,1.0
1995-04-27,32.88,33.38,32.5,33.25,894300,4.68334366983857,4.75456239961106,4.62921743521148,4.73604552987021,6278545.00394022,0.0,1.0
1995-04-28,34.75,34.88,33.13,33.25,837100,4.94970171918766,4.96821858892851,4.71895303472481,4.73604552987021,5876965.24969066,0.0,1.0
1995-05-01,34.25,34.63,34.13,34.5,600600,4.87848298941518,4.93260922404227,4.86139049426978,4.91409235430142,4216587.41962036,0.0,1.0
1995-05-02,34.38,34.38,34.0,34.13,463000,4.89699985915603,4.89699985915603,4.84287362452894,4.86139049426978,3250549.40939765,0.0,1.0
1995-05-03,34.25,34.63,34.25,34.38,468200,4.87848298941518,4.93260922404227,4.87848298941518,4.89699985915603,3287056.65978397,0.0,1.0
1995-05-04,34.38,35.0,34.25,34.5,1449000,4.89699985915603,4.98531108407391,4.87848298941518,4.91409235430142,10172885.7326505,0.0,1.0
1995-05-05,34.75,35.0,34.5,34.63,712700,4.94970171918766,4.98531108407391,4.91409235430142,4.93260922404227,5003599.49044861,0.0,1.0
1995-05-08,35.38,35.38,34.63,34.63,536100,5.03943731870099,5.03943731870099,4.93260922404227,4.93260922404227,3763757.10232847,0.0,1.0
1995-05-09,35.25,35.63,35.25,35.25,786700,5.02092044896015,5.07504668358724,5.02092044896015,5.02092044896015,5523125.74594629,0.0,1.0
1995-05-10,34.88,35.38,34.63,35.25,1118600,4.96821858892851,5.03943731870099,4.93260922404227,5.02092044896015,7853271.20810413,0.0,1.0
1995-05-11,35.13,35.25,34.88,35.0,1518200,5.00382795381475,5.02092044896015,4.96821858892851,4.98531108407391,10658712.9877916,0.0,1.0
1995-05-12,34.0,35.13,33.63,35.13,1575900,4.84287362452894,5.00382795381475,4.7901717644973,5.00382795381475,11063803.0545783,0.0,1.0
1995-05-15,33.5,34.13,33.25,33.88,552800,4.77165489475645,4.86139049426978,4.73604552987021,4.82578112938354,3881001.54106916,0.0,1.0
1995-05-16,34.0,34.25,33.5,33.5,440300,4.84287362452894,4.87848298941518,4.77165489475645,4.77165489475645,3091181.2202112,0.0,1.0
1995-05-17,34.0,34.0,33.75,34.0,448600,4.84287362452894,4.84287362452894,4.80726425964269,4.84287362452894,3149452.40832783,0.0,1.0
1995-05-18,33.63,34.0,33.5,33.88,410700,4.7901717644973,4.84287362452894,4.77165489475645,4.82578112938354,2883370.71801213,0.0,1.0
1995-05-19,33.63,33.75,33.25,33.25,648000,4.7901717644973,4.80726425964269,4.73604552987021,4.73604552987021,4549365.04814185,0.0,1.0
1995-05-22,33.63,33.88,33.5,33.75,377300,4.7901717644973,4.82578112938354,4.77165489475645,4.80726425964269,2648881.84053074,0.0,1.0
1995-05-23,34.0,34.0,33.0,33.5,660800,4.84287362452894,4.84287362452894,4.70043616498397,4.77165489475645,4639229.0490928,0.0,1.0
1995-05-24,34.13,34.38,33.88,34.0,582900,4.86139049426978,4.89699985915603,4.82578112938354,4.84287362452894,4092322.35580538,0.0,1.0
1995-05-25,34.63,35.0,34.0,34.13,481100,4.93260922404227,4.98531108407391,4.84287362452894,4.86139049426978,3377622.72324235,0.0,1.0
1995-05-26,34.75,34.88,34.63,34.75,601300,4.94970171918766,4.96821858892851,4.93260922404227,4.94970171918766,4221501.85717237,0.0,1.0
1995-05-30,34.5,34.88,34.5,34.88,945700,4.91409235430142,4.96821858892851,4.91409235430142,4.96821858892851,6639405.13275888,0.0,1.0
1995-05-31,34.88,34.88,34.38,34.5,810300,4.96821858892851,4.96821858892851,4.89699985915603,4.91409235430142,5688812.49769961,0.0,1.0
1995-06-01,34.75,34.88,34.75,34.75,243700,4.94970171918766,4.96821858892851,4.94970171918766,4.94970171918766,1710926.3306052,0.0,1.0
1995-06-02,34.75,35.0,34.5,34.75,359400,4.94970171918766,4.98531108407391,4.91409235430142,4.94970171918766,2523212.6517009,0.0,1.0
1995-06-05,35.0,35.25,34.63,34.75,295700,4.98531108407391,5.02092044896015,4.93260922404227,4.94970171918766,2075998.83446843,0.0,1.0
1995-06-06,34.75,35.13,34.63,35.0,486000,4.94970171918766,5.00382795381475,4.93260922404227,4.98531108407391,3412023.78610639,0.0,1.0
1995-06-07,34.38,34.88,34.13,34.63,514700,4.89699985915603,4.96821858892851,4.86139049426978,4.93260922404227,3613515.7257386,0.0,1.0
1995-06-08,34.5,34.63,34.25,34.25,310300,4.91409235430142,4.93260922404227,4.87848298941518,4.87848298941518,2178499.96055311,0.0,1.0
1995-06-09,34.38,34.63,34.0,34.5,306100,4.89699985915603,4.93260922404227,4.84287362452894,4.91409235430142,2149013.33524108,0.0,1.0
1995-06-12,34.25,34.75,34.0,34.13,448100,4.91879279046641,4.99059998448781,4.8828891934557,4.90155906390127,3120160.91219503,0.283,1.0
1995-06-13,34.5,34.88,34.38,34.5,270700,4.95469638747711,5.00926985493338,4.93746266091197,4.95469638747711,1884908.63407988,0.0,1.0
1995-06-14,34.63,34.63,34.13,34.5,194900,4.97336625792268,4.97336625792268,4.90155906390127,4.95469638747711,1357106.36417499,0.0,1.0
1995-06-15,34.25,34.75,34.25,34.63,268700,4.91879279046641,4.99059998448781,4.91879279046641,4.97336625792268,1870982.4528159,0.0,1.0
1995-06-16,35.25,35.25,34.5,34.63,1013100,5.06240717850922,5.06240717850922,4.95469638747711,4.97336625792268,7054307.11926977,0.0,1.0
1995-06-19,35.0,35.13,34.88,35.13,390800,5.02650358149852,5.04517345194408,5.00926985493338,5.04517345194408,2721175.81898196,0.0,1.0
1995-06-20,36.0,36.25,35.0,35.0,1096000,5.17011796954133,5.20602156655204,5.02650358149852,5.02650358149852,7631547.3326618,0.0,1.0
1995-06-21,36.63,37.0,36.0,36.0,876600,5.2605950340083,5.31373235758415,5.17011796954133,5.17011796954133,6103845.24800305,0.0,1.0
1995-06-22,36.88,37.0,36.38,36.88,632500,5.29649863101901,5.31373235758415,5.2246914369976,5.29649863101901,4404154.82473411,0.0,1.0
1995-06-23,36.25,36.75,36.13,36.63,352900,5.20602156655204,5.27782876057344,5.1887878399869,5.2605950340083,2457274.68402951,0.0,1.0
1995-06-26,35.75,36.38,35.5,36.25,707000,5.13421437253063,5.2246914369976,5.09831077551992,5.20602156655204,4922905.07681742,0.0,1.0
1995-06-27,36.0,36.13,35.38,35.63,603900,5.17011796954133,5.1887878399869,5.08107704895479,5.11698064596549,4205010.43265918,0.0,1.0
1995-06-28,35.38,35.75,34.88,35.63,580000,5.08107704895479,5.13421437253063,5.00926985493338,5.11698064596549,4038592.5665546,0.0,1.0
1995-06-29,35.63,35.75,35.13,35.13,409600,5.11698064596549,5.13421437253063,5.04517345194408,5.04517345194408,2852081.92286339,0.0,1.0
1995-06-30,36.25,36.75,36.0,36.0,586400,5.20602156655204,5.27782876057344,5.17011796954133,5.17011796954133,4083156.34659934,0.0,1.0
1995-07-03,36.06,36.25,36.0,36.13,188000,5.1787348328239,5.20602156655204,5.17011796954133,5.1887878399869,1309061.03881425,0.0,1.0
1995-07-05,35.63,36.25,35.63,36.13,314500,5.11698064596549,5.20602156655204,5.11698064596549,5.1887878399869,2189892.00376107,0.0,1.0
1995-07-06,35.5,35.88,35.25,35.63,510900,5.09831077551992,5.15288424297619,5.06240717850922,5.11698064596549,3557443.00388405,0.0,1.0
1995-07-07,34.63,35.38,34.25,35.38,617200,4.97336625792268,5.08107704895479,4.91879279046641,5.08107704895479,4297619.53806465,0.0,1.0
1995-07-10,34.38,34.75,34.0,34.63,688700,4.93746266091197,4.99059998448781,4.8828891934557,4.97336625792268,4795480.51825199,0.0,1.0
1995-07-11,35.0,35.25,34.25,34.25,501500,5.02650358149852,5.06240717850922,4.91879279046641,4.91879279046641,3491989.95194333,0.0,1.0
1995-07-12,34.88,35.25,34.63,35.13,484100,5.00926985493338,5.06240717850922,4.97336625792268,5.04517345194408,3370832.1749467,0.0,1.0
1995-07-13,34.38,34.63,33.75,34.63,656800,4.93746266091197,4.97336625792268,4.846985596445,4.97336625792268,4573357.92709149,0.0,1.0
1995-07-14,34.0,34.5,33.88,34.25,497900,4.8828891934557,4.95469638747711,4.86565546689056,4.91879279046641,3466922.82566817,0.0,1.0
1995-07-17,34.75,34.88,33.88,34.0,563700,4.99059998448781,5.00926985493338,4.86565546689056,4.8828891934557,3925094.18925316,0.0,1.0
1995-07-18,35.75,36.25,34.88,35.0,1215400,5.13421437253063,5.20602156655204,5.00926985493338,5.02650358149852,8462940.35412149,0.0,1.0
1995-07-19,36.0,36.0,34.88,35.5,1176400,5.17011796954133,5.17011796954133,5.00926985493338,5.09831077551992,8191379.81947386,0.0,1.0
1995-07-20,35.5,35.75,35.25,35.63,1239600,5.09831077551992,5.13421437253063,5.06240717850922,5.11698064596549,8631447.14741567,0.0,1.0
1995-07-21,36.0,36.0,35.5,35.75,918200,5.17011796954133,5.17011796954133,5.09831077551992,5.13421437253063,6393509.81829386,0.0,1.0
1995-07-24,35.75,35.88,35.5,35.63,287500,5.13421437253063,5.15288424297619,5.09831077551992,5.11698064596549,2001888.55669732,0.0,1.0
1995-07-25,36.63,36.63,36.0,36.0,461800,5.2605950340083,5.2605950340083,5.17011796954133,5.17011796954133,3215555.25385331,0.0,1.0
1995-07-26,36.63,37.5,36.63,36.63,826100,5.2605950340083,5.38553955160555,5.2605950340083,5.2605950340083,5752209.17108752,0.0,1.0
1995-07-27,37.63,37.75,36.63,36.75,397800,5.40420942205112,5.42144314861626,5.2605950340083,5.27782876057344,2769917.4534059,0.0,1.0
1995-07-28,37.75,37.75,37.38,37.5,336800,5.42144314861626,5.42144314861626,5.36830582504042,5.38553955160555,2345168.92485447,0.0,1.0
1995-07-31,37.25,37.75,37.13,37.63,356100,5.34963595459485,5.42144314861626,5.33240222802971,5.40420942205112,2479556.57405189,0.0,1.0
1995-08-01,37.25,37.63,37.13,37.38,474800,5.34963595459485,5.40420942205112,5.33240222802971,5.36830582504042,3306075.43206918,0.0,1.0
1995-08-02,36.5,37.25,36.13,37.13,498700,5.24192516356274,5.34963595459485,5.1887878399869,5.33240222802971,3472493.29817376,0.0,1.0
1995-08-03,37.0,37.0,36.25,36.25,292400,5.31373235758415,5.31373235758415,5.20602156655204,5.20602156655204,2036007.70079408,0.0,1.0
1995-08-04,37.5,37.5,36.88,36.88,242100,5.38553955160555,5.38553955160555,5.29649863101901,5.29649863101901,1685764.24200495,0.0,1.0
1995-08-07,37.5,37.63,37.13,37.5,225700,5.38553955160555,5.40420942205112,5.33240222802971,5.38553955160555,1571569.5556403,0.0,1.0
1995-08-08,37.5,37.5,36.88,37.5,519500,5.38553955160555,5.38553955160555,5.29649863101901,5.38553955160555,3617325.58331917,0.0,1.0
1995-08-09,37.25,37.38,37.13,37.25,268500,5.34963595459485,5.36830582504042,5.33240222802971,5.34963595459485,1869589.8346895,0.0,1.0
1995-08-10,38.0,38.13,37.38,37.38,473800,5.45734674562696,5.47601661607253,5.36830582504042,5.36830582504042,3299112.34143719,0.0,1.0
1995-08-11,37.38,38.0,37.38,38.0,762900,5.36830582504042,5.45734674562696,5.36830582504042,5.45734674562696,5312141.8431457,0.0,1.0
1995-08-14,37.5,37.63,37.25,37.38,301600,5.38553955160555,5.40420942205112,5.34963595459485,5.36830582504042,2100068.13460839,0.0,1.0
1995-08-15,37.38,38.0,37.13,37.38,352000,5.36830582504042,5.45734674562696,5.33240222802971,5.36830582504042,2451007.90246072,0.0,1.0
1995-08-16,37.25,37.5,36.88,37.38,524300,5.34963595459485,5.38553955160555,5.29649863101901,5.36830582504042,3650748.41835272,0.0,1.0
1995-08-17,37.13,37.5,37.0,37.25,459700,5.33240222802971,5.38553955160555,5.31373235758415,5.34963595459485,3200932.76352612,0.0,1.0
1995-08-18,37.13,37.38,37.13,37.25,491500,5.33240222802971,5.36830582504042,5.33240222802971,5.34963595459485,3422359.04562343,0.0,1.0
1995-08-21,37.25,37.5,37.13,37.13,283300,5.34963595459485,5.38553955160555,5.33240222802971,5.33240222802971,1972643.57604296,0.0,1.0
1995-08-22,37.38,37.5,37.25,37.25,193300,5.36830582504042,5.38553955160555,5.34963595459485,5.34963595459485,1345965.4191638,0.0,1.0
1995-08-23,37.5,37.63,37.13,37.25,251700,5.38553955160555,5.40420942205112,5.33240222802971,5.34963595459485,1752609.91207206,0.0,1.0
1995-08-24,37.5,37.63,37.38,37.63,367800,5.38553955160555,5.40420942205112,5.36830582504042,5.40420942205112,2561024.73444618,0.0,1.0
1995-08-25,38.0,38.13,37.63,37.63,357400,5.45734674562696,5.47601661607253,5.40420942205112,5.40420942205112,2488608.59187347,0.0,1.0
1995-08-28,38.38,38.63,38.0,38.13,762900,5.51192021308323,5.54782381009393,5.45734674562696,5.47601661607253,5312141.8431457,0.0,1.0
1995-08-29,38.88,38.88,38.38,38.5,761000,5.58372740710464,5.58372740710464,5.51192021308323,5.52915393964837,5298911.97094492,0.0,1.0
1995-08-30,39.0,39.13,38.75,38.75,511300,5.60096113366978,5.61963100411534,5.56505753665907,5.56505753665907,3560228.24013684,0.0,1.0
1995-08-31,39.0,39.63,38.88,38.88,506000,5.60096113366978,5.69143819813675,5.58372740710464,5.58372740710464,3523323.85978729,0.0,1.0
1995-09-01,38.75,39.0,38.63,39.0,344900,5.56505753665907,5.60096113366978,5.54782381009393,5.60096113366978,2401569.95897359,0.0,1.0
1995-09-05,38.75,38.88,38.63,38.88,358400,5.56505753665907,5.58372740710464,5.54782381009393,5.58372740710464,2495571.68250547,0.0,1.0
1995-09-06,39.25,39.38,38.5,38.5,1457000,5.63686473068048,5.65553460112605,5.52915393964837,5.52915393964837,10145223.0508104,0.0,1.0
1995-09-07,39.38,39.38,38.75,39.0,1059200,5.65553460112605,5.65553460112605,5.56505753665907,5.60096113366978,7375305.59740454,0.0,1.0
1995-09-08,38.88,39.5,38.38,39.38,3320800,5.58372740710464,5.67276832769118,5.51192021308323,5.65553460112605,23123031.3707147,0.0,1.0
1995-09-11,38.13,38.63,38.0,38.5,811600,5.51665948788864,5.58899963328451,5.49785105008572,5.57019119548158,5609609.95833439,0.283,1.0
1995-09-12,37.88,38.38,37.63,38.38,624400,5.48048941519071,5.55282956058658,5.44431934249278,5.55282956058658,4315722.5948546,0.0,1.0
1995-09-13,38.0,38.25,37.63,37.88,806300,5.49785105008572,5.53402112278365,5.44431934249278,5.48048941519071,5572977.46353501,0.0,1.0
1995-09-14,38.25,38.25,37.88,38.13,402600,5.53402112278365,5.53402112278365,5.48048941519071,5.51665948788864,2782687.24645814,0.0,1.0
1995-09-15,38.5,38.88,38.25,38.88,1100900,5.57019119548158,5.62516970598244,5.53402112278365,5.62516970598244,7609191.2310625,0.0,1.0
1995-09-18,38.63,38.75,38.13,38.5,698300,5.58899963328451,5.60636126817952,5.51665948788864,5.57019119548158,4826503.98460436,0.0,1.0
1995-09-19,38.5,38.75,38.38,38.63,754700,5.57019119548158,5.60636126817952,5.55282956058658,5.58899963328451,5216329.02360148,0.0,1.0
1995-09-20,38.63,38.63,38.13,38.25,1139900,5.58899963328451,5.58899963328451,5.51665948788864,5.53402112278365,7878751.09845412,0.0,1.0
1995-09-21,38.75,38.88,38.25,38.5,1228300,5.60636126817952,5.62516970598244,5.53402112278365,5.57019119548158,8489753.46454179,0.0,1.0
1995-09-22,38.75,38.88,38.5,38.63,765700,5.60636126817952,5.62516970598244,5.57019119548158,5.58899963328451,5292358.72978885,0.0,1.0
1995-09-25,39.25,39.25,38.75,38.88,714200,5.67870141357538,5.67870141357538,5.60636126817952,5.62516970598244,4936401.46900249,0.0,1.0
1995-09-26,39.5,39.75,39.06,39.25,641700,5.71487148627331,5.75104155897125,5.65121215832495,5.67870141357538,4435296.58731293,0.0,1.0
1995-09-27,39.88,40.25,39.13,39.25,1128800,5.76984999677417,5.82338170436711,5.66133977868037,5.67870141357538,7802030.21311958,0.0,1.0
1995-09-28,40.25,40.25,39.5,39.75,635200,5.82338170436711,5.82338170436711,5.71487148627331,5.75104155897125,4390369.94274766,0.0,1.0
1995-09-29,41.13,41.38,40.13,40.5,756700,5.95070036026383,5.98687043296176,5.8060200694721,5.85955177706504,5230152.60654464,0.0,1.0
1995-10-02,40.63,41.38,40.38,41.0,569900,5.87836021486797,5.98687043296176,5.84219014217004,5.93189192246091,3939029.95965348,0.0,1.0
1995-10-03,40.88,41.13,40.5,40.88,824900,5.9145302875659,5.95070036026383,5.85955177706504,5.9145302875659,5701536.7849064,0.0,1.0
1995-10-04,41.25,41.5,40.88,40.88,328800,5.96806199515884,6.00423206785677,5.9145302875659,5.9145302875659,2272597.03585553,0.0,1.0
1995-10-05,40.88,41.0,40.13,41.0,484900,5.9145302875659,5.93189192246091,5.8060200694721,5.93189192246091,3351527.68456918,0.0,1.0
1995-10-06,41.88,42.0,40.63,40.88,365600,6.05921057835763,6.07657221325264,5.87836021486797,5.9145302875659,2526950.96200967,0.0,1.0
1995-10-09,40.5,41.75,40.38,41.75,314300,5.85955177706504,6.0404021405547,5.84219014217004,6.0404021405547,2172376.05951762,0.0,1.0
1995-10-10,40.75,41.0,40.0,40.0,414500,5.89572184976297,5.93189192246091,5.78721163166918,5.78721163166918,2864937.56496994,0.0,1.0
1995-10-11,40.38,40.75,40.0,40.75,425300,5.84219014217004,5.89572184976297,5.78721163166918,5.89572184976297,2939584.912863,0.0,1.0
1995-10-12,40.25,40.5,39.88,40.38,537100,5.82338170436711,5.85955177706504,5.76984999677417,5.84219014217004,3712323.19938566,0.0,1.0
1995-10-13,40.0,40.38,39.5,40.38,727200,5.78721163166918,5.84219014217004,5.71487148627331,5.84219014217004,5026254.75813302,0.0,1.0
1995-10-16,39.75,40.25,39.25,40.13,450300,5.75104155897125,5.82338170436711,5.67870141357538,5.8060200694721,3112379.6996525,0.0,1.0
1995-10-17,40.13,40.13,39.13,39.63,611800,5.8060200694721,5.8060200694721,5.66133977868037,5.73367992407624,4228634.02231269,0.0,1.0
1995-10-18,40.13,40.5,39.75,40.25,388900,5.8060200694721,5.85955177706504,5.75104155897125,5.82338170436711,2687995.70329749,0.0,1.0
1995-10-19,40.63,40.63,40.0,40.25,596700,5.87836021486797,5.87836021486797,5.78721163166918,5.82338170436711,4124265.97109183,0.0,1.0
1995-10-20,40.5,40.5,40.0,40.5,686800,5.85955177706504,5.85955177706504,5.78721163166918,5.85955177706504,4747018.38268119,0.0,1.0
1995-10-23,40.25,40.38,39.75,40.13,386500,5.82338170436711,5.84219014217004,5.75104155897125,5.8060200694721,2671407.4037657,0.0,1.0
1995-10-24,39.75,40.5,39.5,40.13,1048100,5.75104155897125,5.85955177706504,5.71487148627331,5.8060200694721,7244248.64136306,0.0,1.0
1995-10-25,39.38,40.0,39.25,39.75,1059100,5.69750985137831,5.78721163166918,5.67870141357538,5.75104155897125,7320278.34755045,0.0,1.0
1995-10-26,38.13,39.5,38.13,39.38,838200,5.51665948788864,5.71487148627331,5.51665948788864,5.69750985137831,5793463.61147842,0.0,1.0
1995-10-27,38.25,38.63,38.0,38.25,905200,5.53402112278365,5.58899963328451,5.49785105008572,5.53402112278365,6256553.64007428,0.0,1.0
1995-10-30,39.13,39.25,38.25,38.38,395000,5.66133977868037,5.67870141357538,5.53402112278365,5.55282956058658,2730157.63127413,0.0,1.0
1995-10-31,38.63,39.13,38.63,39.13,1067700,5.58899963328451,5.66133977868037,5.58899963328451,5.66133977868037,7379719.75420604,0.0,1.0
1995-11-01,38.88,39.0,38.5,38.5,560800,5.62516970598244,5.64253134087745,5.57019119548158,5.57019119548158,3876132.6572621,0.0,1.0
1995-11-02,37.88,38.88,37.38,38.88,621000,5.48048941519071,5.62516970598244,5.40814926979485,5.62516970598244,4292222.50385122,0.0,1.0
1995-11-03,37.88,38.0,37.38,37.88,628800,5.48048941519071,5.49785105008572,5.40814926979485,5.48048941519071,4346134.47732955,0.0,1.0
1995-11-06,37.75,37.75,37.5,37.75,422800,5.46168097738779,5.46168097738779,5.42551090468985,5.46168097738779,2922305.43418405,0.0,1.0
1995-11-07,38.5,38.5,37.5,37.75,510600,5.57019119548158,5.57019119548158,5.42551090468985,5.46168097738779,3529160.72538879,0.0,1.0
1995-11-08,38.38,38.75,38.25,38.38,384000,5.55282956058658,5.60636126817952,5.53402112278365,5.55282956058658,2654127.92508675,0.0,1.0
1995-11-09,38.13,38.38,38.0,38.25,225700,5.51665948788864,5.55282956058658,5.49785105008572,5.53402112278365,1559991.33513562,0.0,1.0
1995-11-10,38.38,38.63,37.75,38.0,450400,5.55282956058658,5.58899963328451,5.46168097738779,5.49785105008572,3113070.87879966,0.0,1.0
1995-11-13,38.5,38.63,37.88,38.13,273400,5.57019119548158,5.58899963328451,5.48048941519071,5.51665948788864,1889683.78832999,0.0,1.0
1995-11-14,38.63,39.13,38.63,38.88,389500,5.58899963328451,5.66133977868037,5.58899963328451,5.62516970598244,2692142.77818044,0.0,1.0
1995-11-15,38.88,38.88,38.5,38.5,316600,5.62516970598244,5.62516970598244,5.57019119548158,5.57019119548158,2188273.17990225,0.0,1.0
1995-11-16,39.25,39.38,38.88,38.88,454100,5.67870141357538,5.69750985137831,5.62516970598244,5.62516970598244,3138644.50724451,0.0,1.0
1995-11-17,38.75,39.5,38.5,39.38,607400,5.60636126817952,5.71487148627331,5.57019119548158,5.69750985137831,4198222.13983773,0.0,1.0
1995-11-20,37.63,38.63,37.5,38.5,838000,5.44431934249278,5.58899963328451,5.42551090468985,5.57019119548158,5792081.2531841,0.0,1.0
1995-11-21,37.5,38.0,37.25,37.75,556400,5.42551090468985,5.49785105008572,5.38934083199192,5.46168097738779,3845720.77478715,0.0,1.0
1995-11-22,37.13,37.63,36.75,37.5,862000,5.37197919709691,5.44431934249278,5.31700068659606,5.42551090468985,5957964.24850203,0.0,1.0
1995-11-24,37.5,37.63,36.88,37.25,195000,5.42551090468985,5.44431934249278,5.33580912439898,5.38934083199192,1347799.33695811,0.0,1.0
1995-11-27,38.5,38.5,37.5,37.5,461000,5.57019119548158,5.57019119548158,5.42551090468985,5.42551090468985,3186335.86839841,0.0,1.0
1995-11-28,41.38,44.75,41.0,44.75,5770800,5.98687043296176,6.47444301292989,5.93189192246091,6.47444301292989,39886566.2241943,0.0,1.0
1995-11-29,42.0,42.0,40.63,41.13,1930700,6.07657221325264,6.07657221325264,5.87836021486797,5.95070036026383,13344595.7941796,0.0,1.0
1995-11-30,41.88,42.13,41.88,41.88,667300,6.05921057835763,6.09538065105556,6.05921057835763,6.05921057835763,4612238.44898538,0.0,1.0
1995-12-01,42.13,42.5,39.75,41.25,2617900,6.09538065105556,6.1489123586485,5.75104155897125,5.96806199515884,18094378.8934495,0.0,1.0
1995-12-04,41.88,42.13,41.75,42.0,1587900,6.05921057835763,6.09538065105556,6.0404021405547,6.07657221325264,10975233.677722,0.0,1.0
1995-12-05,41.88,42.13,41.38,41.63,413900,6.05921057835763,6.09538065105556,5.98687043296176,6.0230405056597,2860790.49008699,0.0,1.0
1995-12-06,42.5,42.5,41.88,41.88,527500,6.1489123586485,6.1489123586485,6.05921057835763,6.05921057835763,3645970.00125849,0.0,1.0
1995-12-07,42.25,42.63,42.25,42.63,356900,6.11274228595057,6.16772079645143,6.11274228595057,6.16772079645143,2466818.37620693,0.0,1.0
1995-12-08,41.25,42.38,41.25,42.25,306700,5.96806199515884,6.13155072375349,5.96806199515884,6.11274228595057,2119846.44433361,0.0,1.0
1995-12-11,41.0,41.38,40.75,40.75,455900,5.97283644475497,6.02819444107221,5.93641671033573,5.93641671033573,3129484.65488524,0.283,1.0
1995-12-12,41.25,41.5,40.88,40.88,5491100,6.0092561791742,6.04567591359344,5.95535497223373,5.95535497223373,37693163.3876735,0.0,1.0
1995-12-13,42.13,42.5,41.0,41.0,777900,6.13745364432992,6.19135485127039,5.97283644475497,5.97283644475497,5339824.77086035,0.0,1.0
1995-12-14,42.5,42.75,42.25,42.25,777500,6.19135485127039,6.22777458568963,6.15493511685116,6.15493511685116,5337079.00674112,0.0,1.0
1995-12-15,41.88,42.5,41.88,42.38,1373900,6.10103390991068,6.19135485127039,6.10103390991068,6.17387337874916,9431013.3085037,0.0,1.0
1995-12-18,40.88,41.63,40.75,41.5,425700,5.95535497223373,6.06461417549145,5.93641671033573,6.04567591359344,2922179.46388385,0.0,1.0
1995-12-19,42.0,42.25,40.63,40.88,662500,6.11851538243192,6.15493511685116,5.9189352378145,5.95535497223373,4547671.8224643,0.0,1.0
1995-12-20,40.63,42.25,40.63,42.0,374600,5.9189352378145,6.15493511685116,5.9189352378145,6.11851538243192,2571408.09765302,0.0,1.0
1995-12-21,41.38,41.5,40.88,41.0,320800,6.02819444107221,6.04567591359344,5.95535497223373,5.97283644475497,2202102.82361743,0.0,1.0
1995-12-22,41.13,41.38,41.13,41.13,251400,5.99177470665297,6.02819444107221,5.99177470665297,5.99177470665297,1725712.74893211,0.0,1.0
1995-12-26,41.0,41.63,41.0,41.25,241900,5.97283644475497,6.06461417549145,5.97283644475497,6.0092561791742,1660500.85110055,0.0,1.0
1995-12-27,41.25,41.38,40.88,41.0,377900,6.0092561791742,6.02819444107221,5.95535497223373,5.97283644475497,2594060.65163662,0.0,1.0
1995-12-28,41.75,42.13,40.88,41.13,579100,6.08209564801268,6.13745364432992,5.95535497223373,5.99177470665297,3975180.00360615,0.0,1.0
1995-12-29,41.88,42.13,41.63,42.0,583600,6.10103390991068,6.13745364432992,6.06461417549145,6.11851538243192,4006069.84994742,0.0,1.0
1996-01-02,41.62,42.0,41.5,41.88,544000,6.06315738611468,6.11851538243192,6.04567591359344,6.10103390991068,3734239.20214427,0.0,1.0
1996-01-03,42.5,42.5,41.75,41.88,551800,6.19135485127039,6.19135485127039,6.08209564801268,6.10103390991068,3787781.60246913,0.0,1.0
1996-01-04,41.625,42.0,41.5,41.875,935100,6.06388578080306,6.11851538243192,6.04567591359344,6.1003055152223,6418910.06971527,0.0,1.0
1996-01-05,42.5,42.5,41.75,41.875,608900,6.19135485127039,6.19135485127039,6.08209564801268,6.1003055152223,4179739.43048832,0.0,1.0
1996-01-08,43.12,43.12,42.62,42.62,173500,6.2816757926301,6.2816757926301,6.20883632379163,6.20883632379163,1190975.18671329,0.0,1.0
1996-01-09,42.25,43.0,42.25,43.0,276300,6.15493511685116,6.26419432010887,6.15493511685116,6.26419432010887,1896636.56535379,0.0,1.0
1996-01-10,43.125,43.125,42.625,42.625,499400,6.28240418731849,6.28240418731849,6.20956471848001,6.20956471848001,3428086.50285082,0.0,1.0
1996-01-11,42.25,43.0,42.25,43.0,749200,6.15493511685116,6.26419432010887,6.15493511685116,6.26419432010887,5142816.19530604,0.0,1.0
1996-01-12,40.0,42.0,39.75,41.75,367600,5.82715750707802,6.11851538243192,5.79073777265878,6.08209564801268,2523357.2255666,0.0,1.0
1996-01-15,41.75,42.0,41.5,41.62,392000,6.08209564801268,6.11851538243192,6.04567591359344,6.06315738611468,2690848.83683925,0.0,1.0
1996-01-16,41.88,41.88,41.62,41.88,542400,6.10103390991068,6.10103390991068,6.06315738611468,6.10103390991068,3723256.14566738,0.0,1.0
1996-01-17,41.75,42.0,41.5,41.625,449000,6.08209564801268,6.11851538243192,6.04567591359344,6.06388578080306,3082120.22382863,0.0,1.0
1996-01-18,41.875,41.875,41.625,41.875,946400,6.1003055152223,6.1003055152223,6.06388578080306,6.1003055152223,6496477.90608334,0.0,1.0
1996-01-19,41.5,41.875,41.5,41.75,1009600,6.04567591359344,6.1003055152223,6.04567591359344,6.08209564801268,6930308.63692069,0.0,1.0
1996-01-22,43.38,43.38,42.62,42.75,989000,6.31955231642611,6.31955231642611,6.20883632379163,6.22777458568963,6788901.78478066,0.0,1.0
1996-01-23,43.25,43.38,43.0,43.25,1069600,6.30061405452811,6.31955231642611,6.26419432010887,6.30061405452811,7342173.25480424,0.0,1.0
1996-01-24,43.375,43.375,42.625,42.75,1221300,6.31882392173773,6.31882392173773,6.20956471848001,6.22777458568963,8383504.29701984,0.0,1.0
1996-01-25,43.25,43.375,43.0,43.25,640300,6.30061405452811,6.31882392173773,6.26419432010887,6.30061405452811,4395281.91384738,0.0,1.0
1996-01-26,44.0,44.375,43.125,43.25,670000,6.40987325778582,6.46450285941468,6.28240418731849,6.30061405452811,4599154.89969974,0.0,1.0
1996-01-29,44.5,44.75,44.25,44.62,314600,6.48271272662429,6.51913246104353,6.44629299220506,6.50019419914553,2159543.47976946,0.0,1.0
1996-01-30,46.0,46.25,44.25,44.5,501500,6.70123113313972,6.73765086755896,6.44629299220506,6.48271272662429,3442501.76447675,0.0,1.0
1996-01-31,44.5,44.75,44.25,44.625,439500,6.48271272662429,6.51913246104353,6.44629299220506,6.50092259383391,3016908.32599707,0.0,1.0
1996-02-01,46.0,46.25,44.25,44.5,358100,6.70123113313972,6.73765086755896,6.44629299220506,6.48271272662429,2458145.32773504,0.0,1.0
1996-02-02,45.5,45.625,45.125,45.5,4478500,6.62839166430124,6.64660153151086,6.57376206267239,6.62839166430124,30742261.5198587,0.0,1.0
1996-02-05,41.0,42.125,40.75,41.875,2022400,5.97283644475497,6.13672524964154,5.93641671033573,6.1003055152223,13882583.3867952,0.0,1.0
1996-02-06,42.375,42.5,41.125,41.125,5073000,6.17314498406077,6.19135485127039,5.99104631196459,5.99104631196459,34823153.4420549,0.0,1.0
1996-02-07,43.0,43.75,42.75,43.0,2123300,6.26419432010887,6.37345352336658,6.22777458568963,6.26419432010887,14575202.3858693,0.0,1.0
1996-02-08,44.0,44.0,43.0,43.125,1589200,6.40987325778582,6.40987325778582,6.26419432010887,6.28240418731849,10908920.8456759,0.0,1.0
1996-02-09,43.375,43.75,43.125,43.75,1048100,6.31882392173773,6.37345352336658,6.28240418731849,6.37345352336658,7194588.43339597,0.0,1.0
1996-02-12,43.0,43.75,43.0,43.375,456900,6.26419432010887,6.37345352336658,6.26419432010887,6.31882392173773,3136349.0651833,0.0,1.0
1996-02-13,43.125,43.75,43.0,43.375,1031000,6.28240418731849,6.37345352336658,6.26419432010887,6.31882392173773,7077207.01729915,0.0,1.0
1996-02-14,43.125,43.5,42.75,42.75,1070200,6.28240418731849,6.33703378894734,6.22777458568963,6.22777458568963,7346291.90098308,0.0,1.0
1996-02-15,42.375,43.125,42.25,43.125,814700,6.17314498406077,6.28240418731849,6.15493511685116,6.28240418731849,5592435.06982893,0.0,1.0
1996-02-16,42.0,42.375,41.625,42.375,873700,6.11851538243192,6.17314498406077,6.06388578080306,6.17314498406077,5997435.27741442,0.0,1.0
1996-02-20,41.375,42.0,41.125,41.875,580500,6.02746604638382,6.11851538243192,5.99104631196459,6.1003055152223,3984790.17802344,0.0,1.0
1996-02-21,43.125,43.125,41.375,41.375,1164000,6.28240418731849,6.28240418731849,6.02746604638382,6.02746604638382,7990173.58694104,0.0,1.0
1996-02-22,43.875,44.625,43.25,43.25,1105800,6.3916633905762,6.50092259383391,6.30061405452811,6.30061405452811,7590664.90759399,0.0,1.0
1996-02-23,44.75,46.0,44.75,45.5,2397800,6.51913246104353,6.70123113313972,6.51913246104353,6.62839166430124,16459483.0126866,0.0,1.0
1996-02-26,45.25,45.375,44.0,44.625,1442700,6.59197192988201,6.61018179709163,6.40987325778582,6.50092259383391,9903284.73701017,0.0,1.0
1996-02-27,45.25,45.375,45.0,45.25,1208500,6.59197192988201,6.61018179709163,6.55555219546277,6.59197192988201,8295639.84520468,0.0,1.0
1996-02-28,46.0,46.75,45.375,45.5,1632700,6.70123113313972,6.81049033639743,6.61018179709163,6.62839166430124,11207522.6936414,0.0,1.0
1996-02-29,45.75,46.125,45.5,45.5,1140300,6.66481139872048,6.71944100034934,6.62839166430124,6.62839166430124,7827487.06287704,0.0,1.0
1996-03-01,46.0,46.12,45.75,46.0,790900,6.70123113313972,6.71871260566095,6.66481139872048,6.70123113313972,5429062.10473511,0.0,1.0
1996-03-04,47.12,47.5,45.88,46.0,1514700,6.8643915433379,6.91974953965515,6.68374966061849,6.70123113313972,10397522.2784705,0.0,1.0
1996-03-05,46.25,46.38,45.75,46.0,1931600,6.73765086755896,6.75658912945696,6.66481139872048,6.70123113313972,13259294.9317314,0.0,1.0
1996-03-06,47.125,47.5,45.875,46.0,1008400,6.86511993802629,6.91974953965515,6.6830212659301,6.70123113313972,6922071.34456301,0.0,1.0
1996-03-07,46.25,46.375,45.75,46.0,1431500,6.73765086755896,6.75586073476858,6.66481139872048,6.70123113313972,9826403.34167191,0.0,1.0
1996-03-08,45.0,46.375,45.0,46.25,1230300,6.55555219546277,6.75586073476858,6.55555219546277,6.73765086755896,8445283.98970238,0.0,1.0
1996-03-11,45.62,45.75,43.62,43.75,1078200,6.68710027618506,6.70615602006721,6.39393498569031,6.41299072957247,7355577.45038947,0.283,1.0
1996-03-12,45.88,46.38,44.25,45.38,5701100,6.72521176394937,6.79850308657306,6.48628205219616,6.65192044132569,38893417.3645107,0.0,1.0
1996-03-13,45.625,45.75,43.625,43.75,741700,6.68783318941129,6.70615602006721,6.39466789891655,6.41299072957247,5059944.16152279,0.0,1.0
1996-03-14,45.875,46.375,44.25,45.375,763200,6.72447885072314,6.79777017334682,6.48628205219616,6.65118752809945,5206619.09676984,0.0,1.0
1996-03-15,45.625,46.25,45.5,45.875,928800,6.68783318941129,6.7794473426909,6.66951035875537,6.72447885072314,6336357.20267274,0.0,1.0
1996-03-18,45.0,45.38,44.62,45.12,665300,6.59621903613169,6.65192044132569,6.54051763093769,6.61380895356137,4538736.48464488,0.0,1.0
1996-03-19,44.75,45.25,44.62,45.0,579400,6.55957337481984,6.63286469744353,6.54051763093769,6.59621903613169,3952718.95265782,0.0,1.0
1996-03-20,45.0,45.375,44.625,45.125,969600,6.59621903613169,6.65118752809945,6.54125054416392,6.61454186678761,6614698.47514156,0.0,1.0
1996-03-21,44.75,45.25,44.625,45.0,593400,6.55957337481984,6.63286469744353,6.54125054416392,6.59621903613169,4048228.21281869,0.0,1.0
1996-03-22,44.75,45.0,44.625,44.75,1152600,6.55957337481984,6.59621903613169,6.54125054416392,6.55957337481984,7863140.9472444,0.0,1.0
1996-03-25,46.12,46.75,45.88,46.38,381500,6.76039159880874,6.85273866531459,6.72521176394937,6.79850308657306,2602627.33938377,0.0,1.0
1996-03-26,46.25,46.25,46.0,46.0,336500,6.7794473426909,6.7794473426909,6.74280168137906,6.74280168137906,2295633.28886668,0.0,1.0
1996-03-27,46.125,46.75,45.875,46.375,586100,6.76112451203498,6.85273866531459,6.72447885072314,6.79777017334682,3998426.95573481,0.0,1.0
1996-03-28,46.25,46.25,46.0,46.0,874500,6.7794473426909,6.7794473426909,6.74280168137906,6.74280168137906,5965917.71504878,0.0,1.0
1996-03-29,46.25,46.625,46.0,46.0,1188700,6.7794473426909,6.83441583465866,6.74280168137906,6.74280168137906,8109418.39665921,0.0,1.0
1996-04-01,45.62,46.0,45.12,45.25,765300,6.68710027618506,6.74280168137906,6.61380895356137,6.63286469744353,5220945.48579397,0.0,1.0
1996-04-02,45.625,46.0,45.125,45.25,1249500,6.68783318941129,6.74280168137906,6.61454186678761,6.63286469744353,8524201.46935786,0.0,1.0
1996-04-03,45.875,45.875,45.375,45.625,1004100,6.72447885072314,6.72447885072314,6.65118752809945,6.68783318941129,6850060.58053799,0.0,1.0
1996-04-04,45.375,45.75,44.875,45.75,676600,6.65118752809945,6.70615602006721,6.57789620547577,6.70615602006721,4615826.10177473,0.0,1.0
1996-04-08,44.25,44.62,43.62,44.12,835500,6.48628205219616,6.54051763093769,6.39393498569031,6.467226308314,5699856.20460063,0.0,1.0
1996-04-09,44.25,44.625,43.625,44.125,851000,6.48628205219616,6.54125054416392,6.39466789891655,6.46795922154024,5805598.59977874,0.0,1.0
1996-04-10,44.25,44.625,43.75,44.375,1136000,6.48628205219616,6.54125054416392,6.41299072957247,6.50460488285208,7749894.25305364,0.0,1.0
1996-04-11,42.75,44.125,42.5,44.0,1123100,6.2664080843251,6.46795922154024,6.22976242301326,6.44963639088432,7661889.29190541,0.0,1.0
1996-04-12,41.75,42.75,41.0,42.75,903900,6.11982543907773,6.2664080843251,6.0098884551422,6.2664080843251,6166487.16138661,0.0,1.0
1996-04-15,43.75,44.0,43.62,43.62,588900,6.41299072957247,6.44963639088432,6.39393498569031,6.39393498569031,4017528.80776698,0.0,1.0
1996-04-16,43.75,44.0,43.625,43.625,1630900,6.41299072957247,6.44963639088432,6.39466789891655,6.39466789891655,11126146.5997405,0.0,1.0
1996-04-17,43.25,43.625,42.875,43.625,1388100,6.33969940694879,6.39466789891655,6.28473091498102,6.39466789891655,9469743.14495049,0.0,1.0
1996-04-18,42.875,43.375,42.75,43.25,828400,6.28473091498102,6.35802223760471,6.2664080843251,6.33969940694879,5651419.36551905,0.0,1.0
1996-04-19,44.0,44.25,42.875,43.0,870800,6.44963639088432,6.48628205219616,6.28473091498102,6.30305374563695,5940675.98200626,0.0,1.0
1996-04-22,43.25,44.12,43.12,44.12,674100,6.33969940694879,6.467226308314,6.32064366306663,6.467226308314,4598770.876746,0.0,1.0
1996-04-23,43.25,44.125,43.125,43.75,1195800,6.33969940694879,6.46795922154024,6.32137657629287,6.41299072957247,8157855.2357408,0.0,1.0
1996-04-24,43.375,43.5,43.0,43.25,1127500,6.35802223760471,6.37634506826063,6.30305374563695,6.33969940694879,7691906.48795597,0.0,1.0
1996-04-25,43.125,44.25,43.0,43.375,1335800,6.32137657629287,6.48628205219616,6.30305374563695,6.35802223760471,9112947.83734952,0.0,1.0
1996-04-26,43.375,43.875,42.5,42.875,629900,6.35802223760471,6.43131356022839,6.22976242301326,6.28473091498102,4297234.49823811,0.0,1.0
1996-04-29,43.75,43.88,43.12,43.5,538000,6.41299072957247,6.43204647345463,6.32064366306663,6.37634506826063,3670284.4261821,0.0,1.0
1996-04-30,43.75,43.875,43.125,43.5,355900,6.41299072957247,6.43131356022839,6.32137657629287,6.37634506826063,2427981.83508961,0.0,1.0
1996-05-01,44.25,44.625,43.5,43.75,338600,6.48628205219616,6.54125054416392,6.37634506826063,6.41299072957247,2309959.67789081,0.0,1.0
1996-05-02,43.75,44.25,43.75,44.25,381900,6.41299072957247,6.48628205219616,6.41299072957247,6.48628205219616,2605356.17538837,0.0,1.0
1996-05-03,44.5,44.5,44.0,44.125,572100,6.522927713508,6.522927713508,6.44963639088432,6.46795922154024,3902917.69557393,0.0,1.0
1996-05-06,41.25,42.12,41.25,42.0,822400,6.04653411645405,6.17406101781926,6.04653411645405,6.15647110038957,5610486.8254501,0.0,1.0
1996-05-07,41.62,41.75,41.38,41.38,490000,6.10076969519557,6.11982543907773,6.06558986033621,6.06558986033621,3342824.10563053,0.0,1.0
1996-05-08,41.25,42.125,41.25,42.0,475400,6.04653411645405,6.1747939310455,6.04653411645405,6.15647110038957,3243221.59146276,0.0,1.0
1996-05-09,41.625,41.75,41.375,41.375,672000,6.10150260842181,6.11982543907773,6.06485694710997,6.06485694710997,4584444.48772187,0.0,1.0
1996-05-10,41.75,41.75,40.875,41.375,369700,6.11982543907773,6.11982543907773,5.99156562448628,6.06485694710997,2522126.67724818,0.0,1.0
1996-05-13,43.0,43.12,42.25,42.38,539300,6.30305374563695,6.32064366306663,6.19311676170142,6.21217250558358,3679153.14319703,0.0,1.0
1996-05-14,42.5,43.12,42.38,43.0,364400,6.22976242301326,6.32064366306663,6.21217250558358,6.30305374563695,2485969.60018728,0.0,1.0
1996-05-15,43.0,43.125,42.25,42.375,586300,6.30305374563695,6.32137657629287,6.19311676170142,6.21143959235734,3999791.3737371,0.0,1.0
1996-05-16,42.5,43.125,42.375,43.0,524100,6.22976242301326,6.32137657629287,6.21143959235734,6.30305374563695,3575457.37502237,0.0,1.0
1996-05-17,42.875,43.0,42.25,42.375,550100,6.28473091498102,6.30305374563695,6.19311676170142,6.21143959235734,3752831.71532114,0.0,1.0
1996-05-20,44.5,44.62,43.88,44.12,569400,6.522927713508,6.54051763093769,6.43204647345463,6.467226308314,3884498.05254291,0.0,1.0
1996-05-21,44.75,44.75,44.38,44.5,498200,6.55957337481984,6.55957337481984,6.50533779607832,6.522927713508,3398765.24372476,0.0,1.0
1996-05-22,44.5,44.625,43.875,44.125,763700,6.522927713508,6.54125054416392,6.43131356022839,6.46795922154024,5210030.14177559,0.0,1.0
1996-05-23,44.75,44.75,44.375,44.5,1042000,6.55957337481984,6.55957337481984,6.50460488285208,6.522927713508,7108617.7919735,0.0,1.0
1996-05-24,44.625,44.875,44.375,44.75,370600,6.54125054416392,6.57789620547577,6.50460488285208,6.55957337481984,2528266.55825852,0.0,1.0
1996-05-28,44.38,44.5,43.75,44.5,556700,6.50533779607832,6.522927713508,6.41299072957247,6.522927713508,3797857.50939697,0.0,1.0
1996-05-29,44.0,44.44,44.0,44.12,322200,6.44963639088432,6.51413275479316,6.44963639088432,6.467226308314,2198077.40170236,0.0,1.0
1996-05-30,44.375,44.5,43.75,44.5,434000,6.50460488285208,6.522927713508,6.41299072957247,6.522927713508,2960787.06498704,0.0,1.0
1996-05-31,44.0,44.5,44.0,44.125,427000,6.44963639088432,6.522927713508,6.44963639088432,6.46795922154024,2913032.43490661,0.0,1.0
1996-06-03,44.38,44.5,44.0,44.0,298100,6.50533779607832,6.522927713508,6.44963639088432,6.44963639088432,2033665.03242543,0.0,1.0
1996-06-04,44.375,44.5,44.0,44.0,1252500,6.50460488285208,6.522927713508,6.44963639088432,6.44963639088432,8544667.73939233,0.0,1.0
1996-06-05,46.25,46.5,44.375,44.375,564100,6.7794473426909,6.81609300400274,6.50460488285208,6.50460488285208,3848340.97548201,0.0,1.0
1996-06-06,46.75,46.75,45.75,46.25,590400,6.85273866531459,6.85273866531459,6.70615602006721,6.7794473426909,4027761.94278421,0.0,1.0
1996-06-07,46.875,47.125,46.5,46.5,575600,6.87106149597051,6.90770715728235,6.81609300400274,6.81609300400274,3926795.01061415,0.0,1.0
1996-06-10,45.5,46.25,45.25,46.25,547400,6.71392490026533,6.82459399202794,6.67703520301112,6.82459399202794,3709707.86387791,0.303,1.0
1996-06-11,46.75,47.12,45.62,45.62,3365300,6.89837338653635,6.95297013847257,6.73163195494734,6.73163195494734,22806503.2413378,0.0,1.0
1996-06-12,46.75,47.125,45.625,45.625,906000,6.89837338653635,6.95370793241766,6.73236974889243,6.73236974889243,6139925.69359406,0.0,1.0
1996-06-13,47.5,47.625,46.75,46.75,518300,7.00904247829897,7.02748732692607,6.89837338653635,6.89837338653635,3512498.33001082,0.0,1.0
1996-06-14,46.75,47.625,46.75,47.5,540400,6.89837338653635,7.02748732692607,6.89837338653635,7.00904247829897,3662269.14439098,0.0,1.0
1996-06-17,46.88,47.25,46.88,47.0,699400,6.91755602910854,6.97215278104476,6.91755602910854,6.93526308379056,4739805.77273696,0.0,1.0
1996-06-18,46.875,47.25,46.875,47.0,956600,6.91681823516345,6.97215278104476,6.91681823516345,6.93526308379056,6482839.8658853,0.0,1.0
1996-06-19,47.0,47.375,47.0,47.125,621600,6.93526308379056,6.99059762967186,6.93526308379056,6.95370793241766,4212558.29043937,0.0,1.0
1996-06-20,47.25,47.375,46.875,47.0,904200,6.97215278104476,6.99059762967186,6.91681823516345,6.93526308379056,6127727.16572599,0.0,1.0
1996-06-21,46.125,47.25,46.0,47.125,946400,6.80614914340084,6.97215278104476,6.78770429477374,6.95370793241766,6413714.87463291,0.0,1.0
1996-06-24,46.75,47.0,46.25,46.38,893000,6.89837338653635,6.93526308379056,6.82459399202794,6.84377663460013,6051825.2145469,0.0,1.0
1996-06-25,46.75,47.0,46.25,46.375,1792000,6.89837338653635,6.93526308379056,6.82459399202794,6.84303884065504,12144312.188654,0.0,1.0
1996-06-26,47.75,47.875,46.875,46.875,587100,7.04593217555317,7.06437702418027,6.91681823516345,6.91681823516345,3978753.17296807,0.0,1.0
1996-06-27,47.875,48.125,47.75,47.875,531600,7.06437702418027,7.10126672143448,7.04593217555317,7.06437702418027,3602631.89703599,0.0,1.0
1996-06-28,47.75,47.875,47.125,47.75,607100,7.04593217555317,7.06437702418027,6.95370793241766,7.04593217555317,4114292.37150216,0.0,1.0
1996-07-01,47.75,47.88,47.38,47.5,655800,7.04593217555317,7.06511481812536,6.99133542361695,7.00904247829897,4444330.31993265,0.0,1.0
1996-07-02,46.75,47.62,46.62,47.62,2556200,6.89837338653635,7.02674953298098,6.87919074396416,7.02674953298098,17323264.9646414,0.0,1.0
1996-07-03,47.75,47.875,47.375,47.5,380400,7.04593217555317,7.06437702418027,6.99059762967186,7.00904247829897,2577955.5561183,0.0,1.0
1996-07-05,46.875,47.0,46.75,46.875,254600,6.91681823516345,6.93526308379056,6.89837338653635,6.91681823516345,1725413.99733891,0.0,1.0
1996-07-08,45.0,45.38,44.88,45.25,473400,6.64014550575692,6.69621784558331,6.6224384510749,6.67703520301112,3208212.82930179,0.0,1.0
1996-07-09,45.12,45.12,44.62,45.0,394800,6.65785256043893,6.65785256043893,6.58407316593052,6.64014550575692,2675543.77906284,0.0,1.0
1996-07-10,45.0,45.375,44.875,45.25,503400,6.64014550575692,6.69548005163822,6.62170065712981,6.67703520301112,3411521.62710292,0.0,1.0
1996-07-11,45.125,45.125,44.625,45.0,644000,6.65859035438402,6.65859035438402,6.58481095987561,6.64014550575692,4364362.19279754,0.0,1.0
1996-07-12,45.0,45.375,44.375,45.25,367200,6.64014550575692,6.69548005163822,6.5479212626214,6.67703520301112,2488499.6850858,0.0,1.0
1996-07-15,43.62,44.75,43.62,44.62,706700,6.4365143769137,6.60325580850271,6.4365143769137,6.58407316593052,4789277.5802019,0.0,1.0
1996-07-16,43.88,44.25,42.5,42.75,1439300,6.47487966205808,6.5294764139943,6.27124853321487,6.30813823046907,9754078.42250544,0.0,1.0
1996-07-17,43.625,44.75,43.625,44.625,414300,6.43725217085879,6.60325580850271,6.43725217085879,6.58481095987561,2807694.49763357,0.0,1.0
1996-07-18,43.875,44.25,42.5,42.75,551000,6.47414186811299,6.5294764139943,6.27124853321487,6.30813823046907,3734104.91961405,0.0,1.0
1996-07-19,44.25,44.375,43.75,44.375,391400,6.5294764139943,6.5479212626214,6.45569701948589,6.5479212626214,2652502.11531205,0.0,1.0
1996-07-22,43.62,44.5,43.62,44.5,440200,6.4365143769137,6.5663661112485,6.4365143769137,6.5663661112485,2983217.75973522,0.0,1.0
1996-07-23,42.75,43.75,42.75,43.75,733000,6.30813823046907,6.45569701948589,6.30813823046907,6.45569701948589,4967511.62627422,0.0,1.0
1996-07-24,43.625,44.5,43.625,44.5,838600,6.43725217085879,6.5663661112485,6.43725217085879,6.5663661112485,5683158.59453419,0.0,1.0
1996-07-25,42.75,43.75,42.75,43.75,1743100,6.30813823046907,6.45569701948589,6.30813823046907,6.45569701948589,11812918.8482382,0.0,1.0
1996-07-26,42.25,43.0,42.125,42.5,1429200,6.23435883596066,6.34502792772328,6.21591398733356,6.27124853321487,9685631.12724573,0.0,1.0
1996-07-29,42.88,43.25,42.62,43.0,748600,6.32732087304126,6.38191762497748,6.28895558789688,6.34502792772328,5073232.20113081,0.0,1.0
1996-07-30,42.12,42.88,41.25,42.75,927900,6.21517619338847,6.32732087304126,6.08680004694384,6.30813823046907,6288341.11598888,0.0,1.0
1996-07-31,42.875,43.25,42.625,43.0,1861100,6.32658307909617,6.38191762497748,6.28969338184197,6.34502792772328,12612600.1195893,0.0,1.0
1996-08-01,42.125,42.875,41.25,42.75,693200,6.21591398733356,6.32658307909617,6.08680004694384,6.30813823046907,4697788.62119139,0.0,1.0
1996-08-02,44.5,45.12,44.12,44.38,3013900,6.5663661112485,6.65785256043893,6.51029377142211,6.54865905656649,20425079.523094,0.0,1.0
1996-08-05,43.75,44.75,43.5,44.62,827400,6.45569701948589,6.60325580850271,6.41880732223169,6.58407316593052,5607256.6433551,0.0,1.0
1996-08-06,43.88,44.0,43.62,43.62,667000,6.47487966205808,6.4925867167401,6.4365143769137,6.4365143769137,4520232.27111174,0.0,1.0
1996-08-07,43.75,44.75,43.5,44.625,664600,6.45569701948589,6.60325580850271,6.41880732223169,6.58481095987561,4503967.56728765,0.0,1.0
1996-08-08,43.875,44.0,43.625,43.625,973400,6.47414186811299,6.4925867167401,6.43725217085879,6.43725217085879,6596692.79265393,0.0,1.0
1996-08-09,43.25,44.0,43.25,43.875,586800,6.38191762497748,6.4925867167401,6.38191762497748,6.47414186811299,3976720.08499006,0.0,1.0
1996-08-12,42.88,42.88,42.25,42.88,562800,6.32732087304126,6.32732087304126,6.23435883596066,6.32732087304126,3814073.04674916,0.0,1.0
1996-08-13,43.12,43.38,42.62,42.62,600800,6.36273498240529,6.40110026754967,6.28895558789688,6.28895558789688,4071597.52396392,0.0,1.0
1996-08-14,42.875,42.875,42.25,42.875,585200,6.32658307909617,6.32658307909617,6.23435883596066,6.32658307909617,3965876.94910733,0.0,1.0
1996-08-15,43.125,43.375,42.625,42.625,446600,6.36347277635038,6.40036247360458,6.28969338184197,6.28969338184197,3026590.30326612,0.0,1.0
1996-08-16,43.625,43.75,43.25,43.25,667400,6.43725217085879,6.45569701948589,6.38191762497748,6.38191762497748,4522943.05508242,0.0,1.0
1996-08-19,43.75,44.0,43.5,43.88,422000,6.45569701948589,6.4925867167401,6.41880732223169,6.47487966205808,2859877.0890692,0.0,1.0
1996-08-20,43.38,43.75,43.0,43.75,850700,6.40110026754967,6.45569701948589,6.34502792772328,6.45569701948589,5765159.80964731,0.0,1.0
1996-08-21,43.75,44.0,43.5,43.875,526300,6.45569701948589,6.4925867167401,6.41880732223169,6.47414186811299,3566714.00942445,0.0,1.0
1996-08-22,43.375,43.75,43.0,43.75,704800,6.40036247360458,6.45569701948589,6.34502792772328,6.45569701948589,4776401.35634116,0.0,1.0
1996-08-23,43.0,43.5,42.875,43.5,590700,6.34502792772328,6.41880732223169,6.32658307909617,6.41880732223169,4003150.2287042,0.0,1.0
1996-08-26,41.62,42.12,41.38,42.12,915200,6.14139679888006,6.21517619338847,6.10598268951603,6.21517619338847,6202273.72491974,0.0,1.0
1996-08-27,42.62,42.88,41.62,41.75,973900,6.28895558789688,6.32732087304126,6.14139679888006,6.16057944145225,6600081.27261728,0.0,1.0
1996-08-28,41.625,42.125,41.375,42.125,659800,6.14213459282515,6.21591398733356,6.10524489557094,6.21591398733356,4471438.15963947,0.0,1.0
1996-08-29,42.625,42.875,41.625,41.75,1689500,6.28969338184197,6.32658307909617,6.14213459282515,6.16057944145225,11449673.7961668,0.0,1.0
1996-08-30,42.875,43.5,42.75,42.875,894200,6.32658307909617,6.41880732223169,6.30813823046907,6.32658307909617,6059957.56645895,0.0,1.0
1996-09-03,43.62,44.25,43.25,44.25,1047600,6.4365143769137,6.5294764139943,6.38191762497748,6.5294764139943,7099543.21921539,0.0,1.0
1996-09-04,43.625,44.25,43.25,44.25,649800,6.43725217085879,6.5294764139943,6.38191762497748,6.5294764139943,4403668.56037243,0.0,1.0
1996-09-05,44.25,44.25,43.625,43.875,452400,6.5294764139943,6.5294764139943,6.43725217085879,6.47414186811299,3065896.67084101,0.0,1.0
1996-09-06,43.5,44.125,43.5,44.0,588000,6.41880732223169,6.5110315653672,6.41880732223169,6.4925867167401,3984852.4369021,0.0,1.0
1996-09-09,45.0,45.0,44.12,44.38,511800,6.68485581882901,6.68485581882901,6.55412974948302,6.5927533608807,3445250.07332684,0.303,1.0
1996-09-10,45.0,45.0,44.125,44.375,703000,6.68485581882901,6.68485581882901,6.55487251124067,6.59201059912305,4732338.41646887,0.0,1.0
1996-09-11,43.875,44.875,43.75,44.875,711600,6.51773442335829,6.66628677488782,6.49916537941709,6.66628677488782,4790230.46537588,0.0,1.0
1996-09-12,44.75,45.0,43.625,43.75,611500,6.64771773094663,6.68485581882901,6.4805963354759,6.49916537941709,4116393.94263259,0.0,1.0
1996-09-13,44.25,44.75,44.0,44.625,755400,6.57344155518186,6.64771773094663,6.53630346729948,6.62914868700544,5085076.01678604,0.0,1.0
1996-09-16,45.62,46.25,45.12,45.5,1193600,6.77695827677732,6.87054625824093,6.70268210101256,6.75913199459378,8034877.85760632,0.0,1.0
1996-09-17,45.625,46.25,45.125,45.75,395100,6.77770103853497,6.87054625824093,6.7034248627702,6.79627008247616,2659668.43292582,0.0,1.0
1996-09-18,45.125,45.625,45.0,45.5,573200,6.7034248627702,6.77770103853497,6.68485581882901,6.75913199459378,3858572.37598856,0.0,1.0
1996-09-19,44.75,45.25,44.75,44.75,1207100,6.64771773094663,6.7219939067114,6.64771773094663,6.64771773094663,8125754.91112315,0.0,1.0
1996-09-20,43.75,45.125,43.625,45.0,2765900,6.49916537941709,6.7034248627702,6.4805963354759,6.68485581882901,18619025.3571995,0.0,1.0
1996-09-23,44.62,45.12,44.62,44.88,864500,6.62840592524779,6.70268210101256,6.62840592524779,6.66702953664547,5819497.24187388,0.0,1.0
1996-09-24,44.625,45.125,44.625,44.875,933400,6.62914868700544,6.7034248627702,6.62914868700544,6.66628677488782,6283306.79648939,0.0,1.0
1996-09-25,44.25,45.25,44.125,44.625,1535700,6.57344155518186,6.7219939067114,6.55487251124067,6.62914868700544,10337769.7100587,0.0,1.0
1996-09-26,44.875,45.125,44.25,44.375,1087700,6.66628677488782,6.7034248627702,6.57344155518186,6.59201059912305,7321997.86001876,0.0,1.0
1996-09-27,46.0,46.375,44.75,44.875,916800,6.83340817035855,6.88911530218212,6.64771773094663,6.66628677488782,6171561.67883166,0.0,1.0
1996-09-30,46.5,46.75,46.12,46.12,658800,6.90768434612331,6.9448224340057,6.85123445254209,6.85123445254209,4434800.21162118,0.0,1.0
1996-10-01,46.5,46.75,46.125,46.375,2003200,7.44247281162963,7.48248610631581,7.38245286960036,7.42246616428654,12515840.1458243,3.6,1.0
1996-10-02,45.0,45.38,44.62,44.62,1795900,7.20239304351255,7.26321325143554,7.14157283558955,7.14157283558955,11220645.6259414,0.0,1.0
1996-10-03,44.5,44.625,43.0,43.375,866900,7.12236645414019,7.14237310148328,6.8822866860231,6.94230662805237,5416324.79154107,0.0,1.0
1996-10-04,45.0,45.375,44.625,45.0,732300,7.20239304351255,7.26241298554182,7.14237310148328,7.20239304351255,4575354.30250955,0.0,1.0
1996-10-07,46.25,46.38,45.62,46.0,884300,7.40245951694345,7.42326643018027,7.30162601433428,7.36244622225727,5525038.65862242,0.0,1.0
1996-10-08,45.88,46.75,45.25,46.75,916800,7.34323984080791,7.48248610631581,7.24240633819873,7.48248610631581,5728096.16897549,0.0,1.0
1996-10-09,46.25,46.375,45.625,46.0,626900,7.40245951694345,7.42246616428654,7.302426280228,7.36244622225727,3916823.17662603,0.0,1.0
1996-10-10,45.875,46.75,45.25,46.375,571900,7.34243957491418,7.48248610631581,7.24240633819873,7.42246616428654,3573187.38987466,0.0,1.0
1996-10-11,45.5,46.0,45.375,45.75,426300,7.28241963288491,7.36244622225727,7.26241298554182,7.32243292757109,2663489.74349286,0.0,1.0
1996-10-14,45.12,45.38,45.0,45.12,308700,7.22159942496191,7.26321325143554,7.20239304351255,7.22159942496191,1928733.95218449,0.0,1.0
1996-10-15,45.0,45.25,44.88,45.25,643000,7.20239304351255,7.24240633819873,7.18318666206318,7.24240633819873,4017414.74329324,0.0,1.0
1996-10-16,45.125,45.375,45.0,45.125,454800,7.22239969085564,7.26241298554182,7.20239304351255,7.22239969085564,2841555.56026402,0.0,1.0
1996-10-17,45.0,45.25,44.875,45.25,1297700,7.20239304351255,7.24240633819873,7.18238639616946,7.24240633819873,8107930.19031359,0.0,1.0
1996-10-18,44.875,45.125,44.75,45.0,859800,7.18238639616946,7.22239969085564,7.16237974882637,7.20239304351255,5371964.53543317,0.0,1.0
1996-10-21,45.5,45.62,45.0,45.25,1029200,7.28241963288491,7.30162601433428,7.20239304351255,7.24240633819873,6430362.75862738,0.0,1.0
1996-10-22,44.12,45.62,44.0,45.38,4771100,7.06154624621719,7.30162601433428,7.04233986476783,7.26321325143554,29809467.3121717,0.0,1.0
1996-10-23,45.5,45.625,45.0,45.25,2460700,7.28241963288491,7.302426280228,7.20239304351255,7.24240633819873,15374265.0992561,0.0,1.0
1996-10-24,44.125,45.625,44.0,45.375,3398700,7.06234651211092,7.302426280228,7.04233986476783,7.26241298554182,21234817.2442158,0.0,1.0
1996-10-25,43.0,44.0,41.5,43.75,2051800,6.8822866860231,7.04233986476783,6.64220691790602,7.00232657008164,12819489.2228446,0.0,1.0
1996-10-28,41.38,42.25,41.12,41.62,1802800,6.62300053645665,6.76224680196456,6.58138670998302,6.66141329935538,11263756.2973702,0.0,1.0
1996-10-29,41.25,42.0,41.12,41.25,1121200,6.60219362321984,6.72223350727838,6.58138670998302,6.60219362321984,7005171.71101148,0.0,1.0
1996-10-30,41.375,42.25,41.125,41.625,1418100,6.62220027056293,6.76224680196456,6.58218697587675,6.66221356524911,8860180.16712931,0.0,1.0
1996-10-31,41.25,42.0,41.125,41.25,1132000,6.60219362321984,6.72223350727838,6.58218697587675,6.60219362321984,7072649.28368266,0.0,1.0
1996-11-01,41.0,41.5,40.875,41.5,1164100,6.56218032853366,6.64220691790602,6.54217368119056,6.64220691790602,7273207.62467754,0.0,1.0
1996-11-04,41.25,41.62,41.12,41.38,1856000,6.60219362321984,6.66141329935538,6.58138670998302,6.62300053645665,11596145.8220097,0.0,1.0
1996-11-05,41.25,41.625,41.125,41.375,1683700,6.60219362321984,6.66221356524911,6.58218697587675,6.62220027056293,10519628.6209686,0.0,1.0
1996-11-06,41.75,42.125,41.25,41.375,2106600,6.6822202125922,6.74224015462147,6.60219362321984,6.62220027056293,13161875.4249169,0.0,1.0
1996-11-07,42.25,42.25,41.5,41.75,1678000,6.76224680196456,6.76224680196456,6.64220691790602,6.6822202125922,10484015.4576144,0.0,1.0
1996-11-08,42.75,42.875,41.75,42.25,1035800,6.84227339133692,6.86228003868001,6.6822202125922,6.76224680196456,6471599.05303754,0.0,1.0
1996-11-11,43.62,43.62,43.25,43.38,922000,6.98151965684483,6.98151965684483,6.92229998070928,6.9431068939461,5760585.37063199,0.0,1.0
1996-11-12,43.625,43.625,43.25,43.375,944800,6.98231992273855,6.98231992273855,6.92229998070928,6.94230662805237,5903038.02404892,0.0,1.0
1996-11-13,43.25,43.5,43.125,43.375,676700,6.92229998070928,6.96231327539546,6.90229333336619,6.94230662805237,4227969.7617209,0.0,1.0
1996-11-14,43.25,43.375,42.875,43.125,688300,6.92229998070928,6.94230662805237,6.86228003868001,6.90229333336619,4300445.67310846,0.0,1.0
1996-11-15,43.0,43.0,42.625,42.875,1155800,6.8822866860231,6.8822866860231,6.82226674399383,6.86228003868001,7221349.86049507,0.0,1.0
1996-11-18,42.5,43.0,42.5,42.62,557700,6.80226009665074,6.8822866860231,6.80226009665074,6.82146647810011,3484466.87765885,0.0,1.0
1996-11-19,42.5,43.0,42.5,42.625,1127400,6.80226009665074,6.8822866860231,6.80226009665074,6.82226674399383,7043908.83606345,0.0,1.0
1996-11-20,42.0,42.5,41.875,42.5,995800,6.72223350727838,6.80226009665074,6.70222685993529,6.80226009665074,6221682.11721837,0.0,1.0
1996-11-21,41.375,42.0,41.0,41.875,1326800,6.62220027056293,6.72223350727838,6.56218032853366,6.70222685993529,8289744.76112204,0.0,1.0
1996-11-22,40.75,42.0,40.5,41.625,1116500,6.52216703384747,6.72223350727838,6.48215373916129,6.66221356524911,6975806.47105273,0.0,1.0
1996-11-25,42.88,42.88,41.0,41.25,1715100,6.86308030457374,6.86308030457374,6.56218032853366,6.60219362321984,10715813.4155867,0.0,1.0
1996-11-26,42.875,42.875,41.0,41.25,1073600,6.86228003868001,6.86228003868001,6.56218032853366,6.60219362321984,6707770.55738667,0.0,1.0
1996-11-27,42.75,43.125,42.25,42.75,650600,6.84227339133692,6.90229333336619,6.76224680196456,6.84227339133692,4064898.96109889,0.0,1.0
1996-11-29,42.5,42.62,42.12,42.38,308600,6.80226009665074,6.82146647810011,6.74143988872774,6.78305371520137,1928109.15984494,0.0,1.0
1996-12-02,41.75,42.5,41.75,42.5,610400,6.6822202125922,6.80226009665074,6.6822202125922,6.80226009665074,3813732.44060061,0.0,1.0
1996-12-03,41.0,42.0,40.88,41.75,1341600,6.56218032853366,6.72223350727838,6.54297394708429,6.6822202125922,8382214.02737513,0.0,1.0
1996-12-04,41.5,41.75,39.75,40.75,1765600,6.64220691790602,6.6822202125922,6.36211385510275,6.52216703384747,11031333.5470584,0.0,1.0
1996-12-05,41.25,41.75,41.0,41.25,783500,6.60219362321984,6.6822202125922,6.56218032853366,6.60219362321984,4895247.98035809,0.0,1.0
1996-12-06,41.62,41.88,40.12,40.5,842900,6.66141329935538,6.70302712582901,6.4213335312383,6.48215373916129,5266374.63004957,0.0,1.0
1996-12-09,41.75,41.75,41.25,41.5,749600,6.72751526217696,6.72751526217696,6.64694621712094,6.68723073964895,4651910.66543534,0.283,1.0
1996-12-10,42.25,42.75,41.75,42.25,1023300,6.80808430723297,6.88865335228898,6.72751526217696,6.80808430723297,6350453.82062431,0.0,1.0
1996-12-11,42.0,42.0,41.38,41.88,622600,6.76779978470496,6.76779978470496,6.66789416883551,6.74846321389152,3863766.78268415,0.0,1.0
1996-12-12,41.25,42.38,41.25,42.25,629000,6.64694621712094,6.82903225894753,6.64694621712094,6.80808430723297,3903484.26968894,0.0,1.0
1996-12-13,40.62,41.0,40.5,41.0,553100,6.54542922035037,6.60666169459294,6.52609264953693,6.60666169459294,3432459.69724158,0.0,1.0
1996-12-16,40.12,40.62,39.88,40.5,839800,6.46486017529436,6.54542922035037,6.42618703366747,6.52609264953693,5211678.99790901,0.0,1.0
1996-12-17,40.75,41.0,40.0,40.0,893900,6.56637717206493,6.60666169459294,6.44552360448091,6.44552360448091,5547415.88024633,0.0,1.0
1996-12-18,41.12,41.5,40.62,40.75,888000,6.62599826540638,6.68723073964895,6.54542922035037,6.56637717206493,5510801.3219138,0.0,1.0
1996-12-19,41.88,42.0,41.12,41.12,794200,6.74846321389152,6.76779978470496,6.62599826540638,6.62599826540638,4928691.90299993,0.0,1.0
1996-12-20,41.88,43.25,41.25,43.25,1498500,6.74846321389152,6.96922239734499,6.64694621712094,6.96922239734499,9299477.23072953,0.0,1.0
1996-12-23,41.62,41.88,41.25,41.62,822900,6.70656731046239,6.74846321389152,6.64694621712094,6.70656731046239,5106800.00878701,0.0,1.0
1996-12-24,41.0,41.5,41.0,41.38,287500,6.60666169459294,6.68723073964895,6.60666169459294,6.66789416883551,1784183.98654304,0.0,1.0
1996-12-26,41.0,41.12,40.75,40.88,678100,6.60666169459294,6.62599826540638,6.56637717206493,6.5873251237795,4208191.86530377,0.0,1.0
1996-12-27,41.25,41.38,41.12,41.25,401000,6.64694621712094,6.66789416883551,6.62599826540638,6.64694621712094,2488548.79514351,0.0,1.0
1996-12-30,41.75,42.0,41.5,41.5,362800,6.72751526217696,6.76779978470496,6.68723073964895,6.68723073964895,2251485.0445837,0.0,1.0
1996-12-31,41.0,42.0,41.0,41.62,508900,6.60666169459294,6.76779978470496,6.60666169459294,6.70656731046239,3158160.80261479,0.0,1.0
1997-01-02,40.63,41.13,39.88,41.0,657100,6.54704060125149,6.6276096463075,6.42618703366747,6.60666169459294,4077868.86106932,0.0,1.0
1997-01-03,42.5,42.5,41.13,41.25,902200,6.84836882976097,6.84836882976097,6.6276096463075,6.64694621712094,5598924.49620566,0.0,1.0
1997-01-06,42.38,43.13,42.13,42.63,960000,6.82903225894753,6.94988582653155,6.78874773641952,6.86931678147554,5957623.05071762,0.0,1.0
1997-01-07,43.38,43.38,42.13,42.25,682300,6.99017034905955,6.99017034905955,6.78874773641952,6.80808430723297,4234256.46615066,0.0,1.0
1997-01-08,43.0,43.63,42.88,43.5,681600,6.92893787481698,7.03045487158756,6.90960130400354,7.009506919873,4229912.36600951,0.0,1.0
1997-01-09,43.5,43.88,43.0,43.25,1224100,7.009506919873,7.07073939411556,6.92893787481698,6.96922239734499,7596589.97539941,0.0,1.0
1997-01-10,43.38,43.38,42.75,43.13,663700,6.99017034905955,6.99017034905955,6.88865335228898,6.94988582653155,4118827.519543,0.0,1.0
1997-01-13,43.5,43.75,43.0,43.63,525500,7.009506919873,7.049791442401,6.92893787481698,7.03045487158756,3261178.03453344,0.0,1.0
1997-01-14,43.75,43.88,43.25,43.63,759800,7.049791442401,7.07073939411556,6.96922239734499,7.03045487158756,4715210.41034921,0.0,1.0
1997-01-15,43.88,44.0,43.5,43.88,578800,7.07073939411556,7.09007596492901,7.009506919873,7.07073939411556,3591950.23099517,0.0,1.0
1997-01-16,44.0,44.25,43.88,43.88,640700,7.09007596492901,7.13036048745701,7.07073939411556,7.07073939411556,3976092.80061956,0.0,1.0
1997-01-17,44.0,44.0,43.0,43.88,814400,7.09007596492901,7.09007596492901,6.92893787481698,7.07073939411556,5054050.22135878,0.0,1.0
1997-01-20,43.63,44.25,43.5,44.13,345100,7.03045487158756,7.13036048745701,7.009506919873,7.11102391664357,2141641.36958609,0.0,1.0
1997-01-21,43.63,43.63,42.88,43.38,468300,7.03045487158756,7.03045487158756,6.90960130400354,6.99017034905955,2906202.99442819,0.0,1.0
1997-01-22,43.38,43.63,43.25,43.63,388700,6.99017034905955,7.03045487158756,6.96922239734499,7.03045487158756,2412216.74980619,0.0,1.0
1997-01-23,42.88,44.13,42.75,43.63,453300,6.90960130400354,7.11102391664357,6.88865335228898,7.03045487158756,2813115.13426073,0.0,1.0
1997-01-24,42.75,43.13,42.38,42.63,399700,6.88865335228898,6.94988582653155,6.82903225894753,6.86931678147554,2480481.18059566,0.0,1.0
1997-01-27,42.25,42.75,41.88,42.5,471100,6.80808430723297,6.88865335228898,6.74846321389152,6.84836882976097,2923579.39499278,0.0,1.0
1997-01-28,42.25,43.38,42.0,43.0,403400,6.80808430723297,6.99017034905955,6.76779978470496,6.92893787481698,2503442.8527703,0.0,1.0
1997-01-29,42.38,42.5,41.88,42.25,648500,6.82903225894753,6.84836882976097,6.74846321389152,6.80808430723297,4024498.48790664,0.0,1.0
1997-01-30,46.0,46.25,42.63,43.0,2252300,7.41235214515305,7.45263666768106,6.86931678147554,6.92893787481698,13977452.4970118,0.0,1.0
1997-01-31,46.0,47.75,46.0,47.25,2083300,7.41235214515305,7.69434380284909,7.41235214515305,7.61377475779308,12928662.6057917,0.0,1.0
1997-02-03,45.5,46.25,45.5,46.0,1408700,7.33178310009704,7.45263666768106,7.33178310009704,7.41235214515305,8742191.24119365,0.0,1.0
1997-02-04,45.75,46.13,45.5,45.5,594400,7.37206762262505,7.43330009686762,7.33178310009704,7.33178310009704,3688761.60556932,0.0,1.0
1997-02-05,45.75,46.0,45.38,46.0,1222700,7.37206762262505,7.41235214515305,7.3124465292836,7.41235214515305,7587901.77511711,0.0,1.0
1997-02-06,47.0,48.63,45.5,45.5,2289500,7.57349023526508,7.83614532214767,7.33178310009704,7.33178310009704,14208310.3902271,0.0,1.0
1997-02-07,47.0,47.5,46.75,47.0,1206300,7.57349023526508,7.65405928032109,7.53320571273707,7.57349023526508,7486125.71466735,0.0,1.0
1997-02-10,47.75,48.38,47.25,47.25,956500,7.69434380284909,7.79586079961967,7.61377475779308,7.61377475779308,5935902.55001188,0.0,1.0
1997-02-11,47.63,48.13,47.63,47.75,1102200,7.67500723203565,7.75557627709166,7.67500723203565,7.69434380284909,6840095.96510516,0.0,1.0
1997-02-12,47.5,47.75,47.0,47.63,1445400,7.65405928032109,7.69434380284909,7.57349023526508,7.67500723203565,8969946.20573671,0.0,1.0
1997-02-13,48.0,49.75,47.75,47.88,1227900,7.7346283253771,8.01661998307314,7.69434380284909,7.71529175456366,7620172.2333085,0.0,1.0
1997-02-14,47.5,48.25,47.5,48.0,656500,7.65405928032109,7.7749128479051,7.65405928032109,7.7346283253771,4074145.34666262,0.0,1.0
1997-02-18,47.75,47.75,47.38,47.63,678000,7.69434380284909,7.69434380284909,7.63472270950764,7.67500723203565,4207571.27956932,0.0,1.0
1997-02-19,47.5,47.88,47.38,47.63,674500,7.65405928032109,7.71529175456366,7.63472270950764,7.67500723203565,4185850.77886357,0.0,1.0
1997-02-20,47.63,47.63,46.75,47.25,707900,7.67500723203565,7.67500723203565,7.53320571273707,7.61377475779308,4393126.41416979,0.0,1.0
1997-02-21,48.0,48.0,47.5,47.63,557400,7.7346283253771,7.7346283253771,7.65405928032109,7.67500723203565,3459144.88382292,0.0,1.0
1997-02-24,47.75,47.88,47.63,47.75,633500,7.69434380284909,7.71529175456366,7.67500723203565,7.69434380284909,3931410.62773918,0.0,1.0
1997-02-25,48.75,48.75,47.5,47.5,653500,7.85548189296111,7.85548189296111,7.65405928032109,7.65405928032109,4055527.77462913,0.0,1.0
1997-02-26,48.5,49.75,48.38,49.0,982900,7.81519737043311,8.01661998307314,7.79586079961967,7.89576641548912,6099737.18390661,0.0,1.0
1997-02-27,46.63,48.25,46.63,48.13,1983000,7.51386914192363,7.7749128479051,7.51386914192363,7.75557627709166,12306215.1141386,0.0,1.0
1997-02-28,46.0,47.13,46.0,46.5,655800,7.41235214515305,7.59443818697964,7.41235214515305,7.49292119020906,4069801.24652147,0.0,1.0
1997-03-03,46.38,46.75,45.63,45.88,548500,7.47358461939562,7.53320571273707,7.3527310518116,7.39301557433961,3403912.75345689,0.0,1.0
1997-03-04,46.75,47.25,46.38,46.63,757200,7.53320571273707,7.61377475779308,7.47358461939562,7.51386914192363,4699075.18125352,0.0,1.0
1997-03-05,47.5,47.5,46.5,46.63,972600,7.65405928032109,7.65405928032109,7.49292119020906,7.51386914192363,6035816.85325828,0.0,1.0
1997-03-06,46.88,47.13,46.38,47.0,1128900,7.59975574395334,7.64028345163227,7.51870032859547,7.61920904363922,6963754.33409257,0.283,1.0
1997-03-07,47.63,48.38,46.88,47.5,1416300,7.72133886699013,7.84292199002693,7.59975574395334,7.70026445899709,8736615.52252221,0.0,1.0
1997-03-10,47.88,48.0,47.5,47.75,612200,7.76186657466906,7.78131987435495,7.70026445899709,7.74079216667602,3776428.73888872,0.0,1.0
1997-03-11,48.38,48.75,47.88,48.63,667900,7.84292199002693,7.90290299739175,7.76186657466906,7.88344969770586,4120020.83421068,0.0,1.0
1997-03-12,47.38,48.13,47.13,47.88,883200,7.6808111593112,7.802394282348,7.64028345163227,7.76186657466906,5448124.5707065,0.0,1.0
1997-03-13,46.5,47.13,46.25,46.75,647100,7.53815362828136,7.64028345163227,7.49762592060243,7.57868133596029,3991713.55265418,0.0,1.0
1997-03-14,46.5,47.0,46.38,46.5,802200,7.53815362828136,7.61920904363922,7.51870032859547,7.53815362828136,4948466.40695284,0.0,1.0
1997-03-17,46.88,47.13,45.38,46.13,633600,7.59975574395334,7.64028345163227,7.35658949787974,7.47817262091654,3908437.19202857,0.0,1.0
1997-03-18,46.63,46.88,45.88,46.25,355800,7.5592280362744,7.59975574395334,7.43764491323761,7.49762592060243,2194794.74893271,0.0,1.0
1997-03-19,46.25,46.88,45.88,46.25,559400,7.49762592060243,7.59975574395334,7.43764491323761,7.49762592060243,3450725.639553,0.0,1.0
1997-03-20,45.63,46.0,45.5,46.0,378100,7.39711720555867,7.45709821292349,7.37604279756563,7.45709821292349,2332354.95944761,0.0,1.0
1997-03-21,44.75,45.75,44.75,45.63,850100,7.25445967452883,7.41657050524456,7.25445967452883,7.39711720555867,5243943.27169112,0.0,1.0
1997-03-24,45.75,45.75,44.5,44.63,551300,7.41657050524456,7.41657050524456,7.2139319668499,7.23500637484295,3400759.82317764,0.0,1.0
1997-03-25,45.88,47.25,45.75,46.88,506500,7.43764491323761,7.65973675131815,7.41657050524456,7.59975574395334,3124405.67828673,0.0,1.0
1997-03-26,45.75,46.25,45.38,46.0,350900,7.41657050524456,7.49762592060243,7.35658949787974,7.45709821292349,2164568.51433527,0.0,1.0
1997-03-27,45.0,45.88,44.88,45.75,341000,7.29498738220777,7.43764491323761,7.27553408252188,7.41657050524456,2103499.18320982,0.0,1.0
1997-03-31,43.13,44.63,43.0,44.63,540900,6.99184012876936,7.23500637484295,6.97076572077631,7.23500637484295,3336606.18239939,0.0,1.0
1997-04-01,43.88,43.88,42.88,43.13,945100,7.11342325180615,7.11342325180615,6.95131242109042,6.99184012876936,5829962.10572318,0.0,1.0
1997-04-02,43.75,44.63,43.13,43.63,474200,7.09234884381311,7.23500637484295,6.99184012876936,7.07289554412722,2925159.27471583,0.0,1.0
1997-04-03,43.25,44.0,43.0,43.75,457300,7.01129342845524,7.13287655149204,6.97076572077631,7.09234884381311,2820909.60845118,0.0,1.0
1997-04-04,44.38,44.38,43.13,43.25,436900,7.19447866716401,7.19447866716401,6.99184012876936,7.01129342845524,2695069.77461693,0.0,1.0
1997-04-07,45.75,45.88,44.88,45.0,773300,7.41657050524456,7.43764491323761,7.27553408252188,7.29498738220777,4770193.30902099,0.0,1.0
1997-04-08,44.88,45.88,44.88,45.63,297700,7.27553408252188,7.43764491323761,7.27553408252188,7.39711720555867,1836397.96727731,0.0,1.0
1997-04-09,44.38,45.38,44.25,45.0,401300,7.19447866716401,7.35658949787974,7.17340425917097,7.29498738220777,2475466.92733754,0.0,1.0
1997-04-10,44.5,44.75,44.25,44.5,493600,7.2139319668499,7.25445967452883,7.17340425917097,7.2139319668499,3044830.48924448,0.0,1.0
1997-04-11,42.38,44.0,42.25,43.63,692100,6.87025700573256,7.13287655149204,6.84918259773951,7.07289554412722,4269301.42140621,0.0,1.0
1997-04-14,43.0,43.38,41.63,42.25,421700,6.97076572077631,7.03236783644829,6.74867388269576,6.84918259773951,2601306.7611718,0.0,1.0
1997-04-15,44.38,44.38,42.88,43.13,526500,7.19447866716401,7.19447866716401,6.95131242109042,6.99184012876936,3247778.06439875,0.0,1.0
1997-04-16,45.63,45.75,43.88,44.38,653900,7.39711720555867,7.41657050524456,7.11342325180615,7.19447866716401,4033660.16393227,0.0,1.0
1997-04-17,45.38,46.38,45.25,45.88,948300,7.35658949787974,7.51870032859547,7.3355150898867,7.43764491323761,5849701.6875011,0.0,1.0
1997-04-18,46.25,46.5,45.5,46.0,891700,7.49762592060243,7.53815362828136,7.37604279756563,7.45709821292349,5500557.8348041,0.0,1.0
1997-04-21,45.0,46.25,44.75,46.25,389600,7.29498738220777,7.49762592060243,7.25445967452883,7.49762592060243,2403294.08146201,0.0,1.0
1997-04-22,46.88,47.38,45.25,45.63,1061700,7.59975574395334,7.6808111593112,7.3355150898867,7.39711720555867,6549223.11675621,0.0,1.0
1997-04-23,46.0,46.88,46.0,46.88,257600,7.45709821292349,7.59975574395334,7.45709821292349,7.59975574395334,1589036.33312273,0.0,1.0
1997-04-24,46.5,47.25,46.38,46.5,916700,7.53815362828136,7.65973675131815,7.51870032859547,7.53815362828136,5654773.31744412,0.0,1.0
1997-04-25,46.5,46.75,46.38,46.5,257600,7.53815362828136,7.57868133596029,7.51870032859547,7.53815362828136,1589036.33312273,0.0,1.0
1997-04-28,46.38,46.63,45.88,46.5,553000,7.51870032859547,7.5592280362744,7.43764491323761,7.53815362828136,3411246.47599716,0.0,1.0
1997-04-29,47.0,47.0,46.5,46.63,476800,7.61920904363922,7.61920904363922,7.53815362828136,7.5592280362744,2941197.68491039,0.0,1.0
1997-04-30,47.88,47.88,46.88,46.88,450900,7.76186657466906,7.76186657466906,7.59975574395334,7.59975574395334,2781430.44489534,0.0,1.0
1997-05-01,47.25,47.88,46.88,47.88,271400,7.65973675131815,7.76186657466906,7.59975574395334,7.76186657466906,1674163.27954002,0.0,1.0
1997-05-02,48.0,48.38,47.13,47.5,406800,7.78131987435495,7.84292199002693,7.64028345163227,7.70026445899709,2509394.33351835,0.0,1.0
1997-05-05,48.13,48.25,47.63,48.0,499700,7.802394282348,7.82184758203388,7.72133886699013,7.78131987435495,3082459.06700864,0.0,1.0
1997-05-06,48.38,48.88,48.0,48.5,709200,7.84292199002693,7.92397740538479,7.78131987435495,7.86237528971281,4374784.81153198,0.0,1.0
1997-05-07,48.63,49.38,48.5,48.63,538200,7.88344969770586,8.00503282074266,7.86237528971281,7.88344969770586,3319950.91027427,0.0,1.0
1997-05-08,47.38,49.25,47.25,48.25,672300,7.6808111593112,7.98395841274961,7.65973675131815,7.82184758203388,4147162.75915532,0.0,1.0
1997-05-09,46.5,48.0,46.38,48.0,1114900,7.53815362828136,7.78131987435495,7.51870032859547,7.78131987435495,6877393.66381417,0.0,1.0
1997-05-12,48.63,49.25,46.63,46.88,873200,7.88344969770586,7.98395841274961,7.5592280362744,7.59975574395334,5386438.37765049,0.0,1.0
1997-05-13,49.0,49.13,48.5,48.88,413700,7.94343070507068,7.96450511306372,7.86237528971281,7.92397740538479,2551957.80672699,0.0,1.0
1997-05-14,49.63,49.75,49.13,49.25,820300,8.04556052842159,8.06501382810747,7.96450511306372,7.98395841274961,5060118.41638422,0.0,1.0
1997-05-15,50.25,50.25,49.25,49.38,536900,8.14606924346534,8.14606924346534,7.98395841274961,8.00503282074266,3311931.70517699,0.0,1.0
1997-05-16,49.63,50.38,49.5,50.13,1140400,8.04556052842159,8.16714365145838,8.02448612042854,8.12661594377945,7034693.45610698,0.0,1.0
1997-05-19,49.25,49.63,48.63,49.25,303100,7.98395841274961,8.04556052842159,7.88344969770586,7.98395841274961,1869708.51152756,0.0,1.0
1997-05-20,50.0,50.25,49.13,49.5,756700,8.10554153578641,8.14606924346534,7.96450511306372,8.02448612042854,4667794.22854801,0.0,1.0
1997-05-21,50.63,51.13,50.38,51.0,707900,8.20767135913731,8.28872677449518,8.16714365145838,8.26765236650214,4366765.60643471,0.0,1.0
1997-05-22,50.0,50.88,49.63,50.63,610500,8.10554153578641,8.24819906681625,8.04556052842159,8.20767135913731,3765942.0860692,0.0,1.0
1997-05-23,52.13,52.5,50.38,51.5,680700,8.45083760521091,8.51081861257573,8.16714365145838,8.34870778186,4198979.16132236,0.0,1.0
1997-05-27,52.13,52.5,51.63,51.88,592800,8.45083760521091,8.51081861257573,8.36978218985304,8.41030989753198,3656757.52436007,0.0,1.0
1997-05-28,51.75,52.63,51.75,52.0,666400,8.38923548953893,8.53189302056877,8.38923548953893,8.42976319721786,4110767.90525228,0.0,1.0
1997-05-29,52.0,52.38,51.88,52.0,489500,8.42976319721786,8.49136531288984,8.41030989753198,8.42976319721786,3019539.15009152,0.0,1.0
1997-05-30,52.75,52.88,51.5,51.5,868700,8.55134632025466,8.5724207282477,8.34870778186,8.34870778186,5358679.59077529,0.0,1.0
1997-06-02,51.25,52.88,51.13,52.88,705500,8.30818007418107,8.5724207282477,8.28872677449518,8.5724207282477,4351960.92010126,0.0,1.0
1997-06-03,50.75,51.38,50.75,51.0,811300,8.2271246588232,8.32925448217411,8.2271246588232,8.26765236650214,5004600.84263381,0.0,1.0
1997-06-04,51.0,51.0,50.38,50.75,649800,8.26765236650214,8.26765236650214,8.16714365145838,8.2271246588232,4008368.8247793,0.0,1.0
1997-06-05,51.13,51.38,50.88,50.88,615400,8.28872677449518,8.32925448217411,8.24819906681625,8.24819906681625,3796168.32066664,0.0,1.0
1997-06-06,53.25,53.25,51.0,51.25,561900,8.63240173561252,8.63240173561252,8.26765236650214,8.30818007418107,3466147.18781701,0.0,1.0
1997-06-09,53.88,53.88,52.75,53.0,563200,8.78040892405598,8.78040892405598,8.5962615208603,8.63700209678855,3456013.9809505,0.283,1.0
1997-06-10,53.75,54.25,53.13,54.25,579400,8.75922382457329,8.84070497642979,8.65818719627124,8.84070497642979,3555423.47401051,0.0,1.0
1997-06-11,54.5,54.5,53.75,53.88,429200,8.88144555235804,8.88144555235804,8.75922382457329,8.78040892405598,2633737.92724424,0.0,1.0
1997-06-12,54.13,54.63,53.88,54.5,762300,8.82114949998423,8.90263065184073,8.78040892405598,8.88144555235804,4677768.92343495,0.0,1.0
1997-06-13,54.13,54.13,54.0,54.13,612300,8.82114949998423,8.82114949998423,8.79996440050154,8.82114949998423,3757310.65436078,0.0,1.0
1997-06-16,54.38,54.5,53.88,54.13,592500,8.86189007591248,8.88144555235804,8.78040892405598,8.82114949998423,3635810.16284299,0.0,1.0
1997-06-17,55.38,56.0,53.75,54.13,1078000,9.02485237962547,9.12588900792752,8.75922382457329,8.82114949998423,6615026.76041306,0.0,1.0
1997-06-18,53.25,55.5,53.25,55.38,717700,8.6777426727168,9.04440785607103,8.6777426727168,9.02485237962547,4404085.9980969,0.0,1.0
1997-06-19,54.0,54.25,53.5,53.63,781700,8.79996440050154,8.84070497642979,8.71848324864504,8.73966834812773,4796814.85956855,0.0,1.0
1997-06-20,54.88,55.13,54.75,55.0,999100,8.94337122776897,8.98411180369722,8.92218612828628,8.96292670421453,6130865.71088005,0.0,1.0
1997-06-23,52.63,54.75,52.5,54.75,434600,8.57670604441474,8.92218612828628,8.55552094493205,8.92218612828628,2666874.42493091,0.0,1.0
1997-06-24,55.0,55.13,52.88,53.0,805200,8.96292670421453,8.98411180369722,8.61744662034299,8.63700209678855,4941019.98839017,0.0,1.0
1997-06-25,54.5,55.13,53.88,54.75,722800,8.88144555235804,8.98411180369722,8.78040892405598,8.92218612828628,4435381.57924542,0.0,1.0
1997-06-26,54.88,55.5,54.5,54.63,580700,8.94337122776897,9.04440785607103,8.88144555235804,8.90263065184073,3563400.77900915,0.0,1.0
1997-06-27,55.13,56.13,54.88,55.5,523000,8.98411180369722,9.14707410741021,8.94337122776897,9.04440785607103,3209331.16483862,0.0,1.0
1997-06-30,52.38,55.13,52.25,55.0,640900,8.53596546848649,8.98411180369722,8.51478036900381,8.96292670421453,3932811.36433092,0.0,1.0
1997-07-01,56.25,56.38,53.25,53.5,1378100,9.16662958385577,9.18781468333846,8.6777426727168,8.71848324864504,8456556.93740746,0.0,1.0
1997-07-02,57.38,57.38,55.63,55.88,865400,9.35077698705145,9.35077698705145,9.06559295555372,9.10633353148197,5310430.57371194,0.0,1.0
1997-07-03,58.75,59.38,57.88,57.88,687300,9.57403534313825,9.67670159447744,9.43225813890795,9.43225813890795,4217539.78889787,0.0,1.0
1997-07-07,57.25,58.88,57.25,58.88,618100,9.32959188756876,9.59522044262094,9.32959188756876,9.59522044262094,3792901.70743165,0.0,1.0
1997-07-08,58.38,58.38,57.5,57.5,327100,9.51373929076444,9.51373929076444,9.37033246349701,9.37033246349701,2007212.66542775,0.0,1.0
1997-07-09,57.38,58.13,57.25,57.88,729000,9.35077698705145,9.4729987148362,9.32959188756876,9.43225813890795,4473427.18770049,0.0,1.0
1997-07-10,57.63,57.75,57.25,57.5,417700,9.3915175629797,9.41107303942526,9.32959188756876,9.37033246349701,2563169.45994855,0.0,1.0
1997-07-11,57.5,57.63,57.5,57.5,273600,9.37033246349701,9.3915175629797,9.37033246349701,9.37033246349701,1678915.88279129,0.0,1.0
1997-07-14,58.88,59.0,57.88,58.0,384400,9.59522044262094,9.6147759190665,9.43225813890795,9.45181361535351,2358827.72421408,0.0,1.0
1997-07-15,57.88,58.5,57.88,58.0,545100,9.43225813890795,9.53329476721,9.43225813890795,9.45181361535351,3344945.34981555,0.0,1.0
1997-07-16,58.25,58.63,58.25,58.5,885100,9.49255419128176,9.55447986669269,9.49255419128176,9.53329476721,5431317.42638367,0.0,1.0
1997-07-17,59.13,59.13,58.5,58.75,937600,9.63596101854919,9.63596101854919,9.53329476721,9.57403534313825,5753477.82055964,0.0,1.0
1997-07-18,58.13,60.13,57.88,60.0,923200,9.4729987148362,9.79892332226218,9.43225813890795,9.77773822277949,5665113.82672851,0.0,1.0
1997-07-21,57.38,58.13,57.25,57.5,382300,9.35077698705145,9.4729987148362,9.32959188756876,9.37033246349701,2345941.30844705,0.0,1.0
1997-07-22,57.88,58.0,57.25,57.5,505100,9.43225813890795,9.45181361535351,9.32959188756876,9.37033246349701,3099489.81139577,0.0,1.0
1997-07-23,58.0,58.5,57.88,58.0,468600,9.45181361535351,9.53329476721,9.43225813890795,9.45181361535351,2875511.63258772,0.0,1.0
1997-07-24,59.5,59.63,57.5,57.63,614000,9.69625707092299,9.71744217040568,9.37033246349701,9.3915175629797,3767742.51474362,0.0,1.0
1997-07-25,58.0,60.25,57.5,58.0,1164400,9.45181361535351,9.81847879870774,9.37033246349701,9.45181361535351,7145210.72339979,0.0,1.0
1997-07-28,58.25,58.75,58.13,58.75,501900,9.49255419128176,9.57403534313825,9.4729987148362,9.57403534313825,3079853.36832218,0.0,1.0
1997-07-29,57.88,58.25,57.75,58.0,431700,9.43225813890795,9.49255419128176,9.41107303942526,9.45181361535351,2649078.89839547,0.0,1.0
1997-07-30,57.0,58.25,56.75,58.0,567500,9.28885131164052,9.49255419128176,9.24811073571227,9.45181361535351,3482400.45133062,0.0,1.0
1997-07-31,57.75,57.94,56.75,56.94,890400,9.41107303942526,9.44203587713073,9.24811073571227,9.27907357341774,5463840.2852243,0.0,1.0
1997-08-01,57.5,58.0,57.31,57.69,782200,9.37033246349701,9.45181361535351,9.33936962579154,9.40129530120248,4799883.05379879,0.0,1.0
1997-08-04,57.25,57.75,56.88,57.25,488500,9.32959188756876,9.41107303942526,9.26929583519496,9.32959188756876,2997625.76295156,0.0,1.0
1997-08-05,57.13,57.5,56.63,57.13,489300,9.31003641112321,9.37033246349701,9.22855525926671,9.31003641112321,3002534.87371995,0.0,1.0
1997-08-06,57.0,58.0,56.75,57.25,581700,9.28885131164052,9.45181361535351,9.24811073571227,9.32959188756876,3569537.16746964,0.0,1.0
1997-08-07,56.75,57.38,56.75,57.13,280600,9.24811073571227,9.35077698705145,9.24811073571227,9.31003641112321,1721870.60201475,0.0,1.0
1997-08-08,55.88,56.38,55.5,56.25,775400,9.10633353148197,9.18781468333846,9.04440785607103,9.16662958385577,4758155.61226743,0.0,1.0
1997-08-11,54.5,56.0,54.0,55.5,789700,8.88144555235804,9.12588900792752,8.79996440050154,9.04440785607103,4845905.9672525,0.0,1.0
1997-08-12,54.5,55.0,54.38,54.75,432100,8.88144555235804,8.96292670421453,8.86189007591248,8.92218612828628,2651533.45377967,0.0,1.0
1997-08-13,52.88,55.0,52.5,54.38,697300,8.61744662034299,8.96292670421453,8.55552094493205,8.86189007591248,4278903.67350281,0.0,1.0
1997-08-14,53.75,54.25,53.0,53.0,592700,8.75922382457329,8.84070497642979,8.63700209678855,8.63700209678855,3637037.44053509,0.0,1.0
1997-08-15,52.5,53.38,52.38,53.13,594200,8.55552094493205,8.69892777219949,8.53596546848649,8.65818719627124,3646242.02322583,0.0,1.0
1997-08-18,52.88,52.88,51.38,52.25,615600,8.61744662034299,8.61744662034299,8.3730031647735,8.51478036900381,3777560.73628041,0.0,1.0
1997-08-19,54.63,54.63,53.38,53.5,790400,8.90263065184073,8.90263065184073,8.69892777219949,8.71848324864504,4850201.43917485,0.0,1.0
1997-08-20,55.13,55.5,54.88,54.88,786200,8.98411180369722,9.04440785607103,8.94337122776897,8.94337122776897,4824428.60764077,0.0,1.0
1997-08-21,55.25,55.25,54.75,55.13,590600,9.00366728014278,9.00366728014278,8.92218612828628,8.98411180369722,3624151.02476805,0.0,1.0
1997-08-22,55.5,55.5,54.5,54.88,929000,9.04440785607103,9.04440785607103,8.88144555235804,8.94337122776897,5700704.87979938,0.0,1.0
1997-08-25,55.0,55.88,54.88,55.38,476300,8.96292670421453,9.10633353148197,8.94337122776897,9.02485237962547,2922761.82373353,0.0,1.0
1997-08-26,54.13,55.13,54.13,54.63,727700,8.82114949998423,8.98411180369722,8.82114949998423,8.90263065184073,4465449.88270184,0.0,1.0
1997-08-27,54.13,54.38,53.5,53.75,562300,8.82114949998423,8.86189007591248,8.71848324864504,8.75922382457329,3450491.23133605,0.0,1.0
1997-08-28,54.13,54.5,53.13,54.0,368200,8.82114949998423,8.88144555235804,8.65818719627124,8.79996440050154,2259418.23115407,0.0,1.0
1997-08-29,53.25,53.88,53.13,53.88,374400,8.6777426727168,8.78040892405598,8.65818719627124,8.78040892405598,2297463.83960914,0.0,1.0
1997-09-02,55.0,55.13,53.5,54.25,350900,8.96292670421453,8.98411180369722,8.71848324864504,8.84070497642979,2153258.71078752,0.0,1.0
1997-09-03,54.88,55.5,54.75,55.13,572200,8.94337122776897,9.04440785607103,8.92218612828628,8.98411180369722,3511241.47709495,0.0,1.0
1997-09-04,55.0,55.0,54.38,55.0,1459800,8.96292670421453,8.96292670421453,8.86189007591248,8.96292670421453,8957899.87462986,0.0,1.0
1997-09-05,54.5,55.25,54.0,55.0,489300,8.88144555235804,9.00366728014278,8.79996440050154,8.96292670421453,3002534.87371995,0.0,1.0
1997-09-08,54.5,55.0,54.38,54.38,250000,8.92756388430881,9.00946814012816,8.90790686291217,8.90790686291217,1526172.22083927,0.283,1.0
1997-09-09,54.75,55.13,54.0,54.5,458200,8.96851601221849,9.03076324664119,8.84565962848947,8.92756388430881,2797168.4463542,0.0,1.0
1997-09-10,53.38,54.75,53.38,54.5,573700,8.74409835127348,8.96851601221849,8.74409835127348,8.92756388430881,3502260.01238194,0.0,1.0
1997-09-11,52.88,53.38,52.25,53.25,690700,8.66219409545413,8.74409835127348,8.55899473312175,8.72280324476045,4216508.61173472,0.0,1.0
1997-09-12,53.88,53.88,51.88,53.13,803700,8.82600260709282,8.82600260709282,8.49838558381544,8.7031462233638,4906338.45555407,0.0,1.0
1997-09-15,53.13,53.88,52.63,53.75,508000,8.7031462233638,8.82600260709282,8.62124196754446,8.80470750057979,3101181.95274539,0.0,1.0
1997-09-16,54.13,54.88,53.63,53.88,649200,8.8669547350025,8.98981111873152,8.78505047918315,8.82600260709282,3963164.0230754,0.0,1.0
1997-09-17,54.13,54.38,53.88,54.13,748300,8.8669547350025,8.90790686291217,8.82600260709282,8.8669547350025,4568138.69141609,0.0,1.0
1997-09-18,54.38,55.25,54.13,54.25,618200,8.90790686291217,9.05042026803783,8.8669547350025,8.88661175639914,3773918.66769134,0.0,1.0
1997-09-19,53.63,53.88,52.88,53.0,1121000,8.78505047918315,8.82600260709282,8.66219409545413,8.68185111685077,6843356.23824327,0.0,1.0
1997-09-22,54.88,55.0,53.88,54.0,646700,8.98981111873152,9.00946814012816,8.82600260709282,8.84565962848947,3947902.30086701,0.0,1.0
1997-09-23,54.75,55.0,54.0,54.75,689500,8.96851601221849,9.00946814012816,8.84565962848947,8.96851601221849,4209182.98507469,0.0,1.0
1997-09-24,53.25,54.75,53.25,54.5,401400,8.72280324476045,8.96851601221849,8.72280324476045,8.92756388430881,2450422.11777952,0.0,1.0
1997-09-25,52.0,53.63,51.88,53.13,597100,8.51804260521208,8.78505047918315,8.49838558381544,8.7031462233638,3645109.7322525,0.0,1.0
1997-09-26,53.63,53.75,52.13,52.25,742000,8.78505047918315,8.80470750057979,8.53933771172511,8.55899473312175,4529679.15145094,0.0,1.0
1997-09-29,52.13,53.63,51.75,53.38,893800,8.53933771172511,8.78505047918315,8.4770904773024,8.74409835127348,5456370.92394454,0.0,1.0
1997-09-30,52.25,53.0,52.13,52.25,769800,8.55899473312175,8.68185111685077,8.53933771172511,8.55899473312175,4699389.50240827,0.0,1.0
1997-10-01,53.13,53.38,52.13,52.5,700600,8.7031462233638,8.74409835127348,8.53933771172511,8.59994686103142,4276945.03167996,0.0,1.0
1997-10-02,53.38,53.5,52.63,53.0,485300,8.74409835127348,8.76375537267012,8.62124196754446,8.68185111685077,2962605.51509318,0.0,1.0
1997-10-03,53.25,54.13,53.13,54.0,728800,8.72280324476045,8.8669547350025,8.7031462233638,8.84565962848947,4449097.25819062,0.0,1.0
1997-10-06,54.5,54.63,53.25,53.5,521700,8.92756388430881,8.94885899082184,8.72280324476045,8.76375537267012,3184816.19044738,0.0,1.0
1997-10-07,56.25,56.25,54.88,54.88,1031500,9.21422877967653,9.21422877967653,8.98981111873152,8.98981111873152,6296986.58318281,0.0,1.0
1997-10-08,56.13,56.63,55.5,56.63,815500,9.19457175827988,9.27647601409923,9.09137239594751,9.27647601409923,4978373.78437769,0.0,1.0
1997-10-09,55.63,55.88,55.13,55.88,386100,9.11266750246054,9.15361963037021,9.03076324664119,9.15361963037021,2357020.37786416,0.0,1.0
1997-10-10,54.5,55.25,54.0,55.13,202000,8.92756388430881,9.05042026803783,8.84565962848947,9.03076324664119,1233147.15443813,0.0,1.0
1997-10-13,55.38,55.38,54.75,55.13,231700,9.07171537455086,9.07171537455086,8.96851601221849,9.03076324664119,1414456.41427383,0.0,1.0
1997-10-14,55.5,56.0,55.0,55.75,642000,9.09137239594751,9.17327665176685,9.00946814012816,9.13232452385718,3919210.26311523,0.0,1.0
1997-10-15,55.0,55.38,54.75,55.38,275300,9.00946814012816,9.07171537455086,8.96851601221849,9.07171537455086,1680620.8495882,0.0,1.0
1997-10-16,54.0,55.38,53.38,55.0,556900,8.84565962848947,9.07171537455086,8.74409835127348,9.00946814012816,3399701.23914155,0.0,1.0
1997-10-17,54.0,54.0,52.75,53.38,1235000,8.84565962848947,8.84565962848947,8.6408989889411,8.74409835127348,7539290.77094597,0.0,1.0
1997-10-20,54.63,54.75,53.38,54.13,393200,8.94885899082184,8.96851601221849,8.74409835127348,8.8669547350025,2400363.668936,0.0,1.0
1997-10-21,55.5,55.5,54.38,54.5,249200,9.09137239594751,9.09137239594751,8.90790686291217,8.92756388430881,1521288.46973258,0.0,1.0
1997-10-22,55.88,57.13,55.13,55.5,690200,9.15361963037021,9.35838026991858,9.03076324664119,9.09137239594751,4213456.26729304,0.0,1.0
1997-10-23,52.5,53.75,49.5,53.63,6924400,8.59994686103142,8.80470750057979,8.10852132611534,8.78505047918315,42271307.7039177,0.0,1.0
1997-10-24,49.5,52.5,49.25,51.0,3052500,8.10852132611534,8.59994686103142,8.06756919820567,8.35423409357339,18634562.8164474,0.0,1.0
1997-10-27,44.0,48.13,44.0,47.75,2816500,7.20757451210253,7.88410366517033,7.20757451210253,7.82185643074763,17193856.2399752,0.0,1.0
1997-10-28,46.75,46.88,43.63,44.75,2215400,7.65804791910894,7.67934302562197,7.14696536279621,7.33043089583155,13524327.7521892,0.0,1.0
1997-10-29,48.0,49.75,47.0,47.13,1889500,7.8628085586573,8.14947345402502,7.69900004701861,7.72029515353164,11534809.6451032,0.0,1.0
1997-10-30,46.63,48.0,46.5,47.75,1089200,7.63839089771229,7.8628085586573,7.61709579119926,7.82185643074763,6649227.13175251,0.0,1.0
1997-10-31,46.38,47.38,45.25,47.0,1499000,7.59743876980262,7.76124728144131,7.4123351516509,7.69900004701861,9150928.63615224,0.0,1.0
1997-11-03,47.38,47.5,46.63,46.63,1057600,7.76124728144131,7.78090430283796,7.63839089771229,7.63839089771229,6456318.96303843,0.0,1.0
1997-11-04,47.38,47.63,46.75,47.38,982200,7.76124728144131,7.80219940935099,7.65804791910894,7.76124728144131,5996025.42123331,0.0,1.0
1997-11-05,47.63,47.88,46.88,47.5,858200,7.80219940935099,7.84315153726066,7.67934302562197,7.78090430283796,5239043.99969703,0.0,1.0
1997-11-06,47.44,47.63,46.81,47.63,1237400,7.77107579213963,7.80219940935099,7.66787642980726,7.80219940935099,7553942.02426603,0.0,1.0
1997-11-07,46.88,47.38,46.63,47.0,804600,7.67934302562197,7.76124728144131,7.63839089771229,7.69900004701861,4911832.67554909,0.0,1.0
1997-11-10,46.81,47.19,46.31,47.13,911600,7.66787642980726,7.73012366422996,7.58597217398791,7.72029515353164,5565034.3860683,0.0,1.0
1997-11-11,46.0,46.88,45.75,46.88,536700,7.53519153537992,7.67934302562197,7.49423940747024,7.67934302562197,3276386.52369773,0.0,1.0
1997-11-12,45.19,46.0,44.81,45.75,762500,7.40250664095257,7.53519153537992,7.34025940652987,7.49423940747024,4654825.27355976,0.0,1.0
1997-11-13,46.25,46.56,45.0,45.06,626200,7.57614366328959,7.62692430189758,7.37138302374122,7.38121153443954,3822756.17875819,0.0,1.0
1997-11-14,46.75,46.94,46.0,46.94,774000,7.65804791910894,7.68917153632029,7.53519153537992,7.68917153632029,4725029.19571836,0.0,1.0
1997-11-17,47.06,47.5,46.44,47.25,1806900,7.70882855771693,7.78090430283796,7.60726728050094,7.73995217492828,11030562.3433379,0.0,1.0
1997-11-18,47.13,47.25,46.56,46.88,1483400,7.72029515353164,7.73995217492828,7.62692430189758,7.67934302562197,9055695.48957187,0.0,1.0
1997-11-19,47.69,47.69,46.69,46.88,598300,7.81202792004931,7.81202792004931,7.64821940841061,7.67934302562197,3652435.35891253,0.0,1.0
1997-11-20,49.13,49.19,47.75,47.75,1455900,8.04791217680903,8.05774068750735,7.82185643074763,7.82185643074763,8887816.54527954,0.0,1.0
1997-11-21,50.81,50.88,49.31,49.5,1025300,8.32311047636203,8.33457707217674,8.07739770890399,8.10852132611534,6259137.512106,0.0,1.0
1997-11-24,49.5,50.69,49.5,50.69,883500,8.10852132611534,8.30345345496539,8.10852132611534,8.30345345496539,5393492.62844597,0.0,1.0
1997-11-25,50.31,50.44,49.5,49.94,1033900,8.24120622054269,8.26250132705572,8.10852132611534,8.18059707123637,6311637.83650286,0.0,1.0
1997-11-26,50.19,50.69,49.94,50.31,222700,8.22154919914604,8.30345345496539,8.18059707123637,8.24120622054269,1359514.21432362,0.0,1.0
1997-11-28,50.63,51.69,50.63,51.63,245600,8.29362494426707,8.46726196660408,8.29362494426707,8.45743345590576,1499311.58975249,0.0,1.0
1997-12-01,50.56,50.69,50.0,50.69,729900,8.28215834845236,8.30345345496539,8.19042558193469,8.30345345496539,4455812.41596232,0.0,1.0
1997-12-02,51.63,51.94,50.63,50.63,700700,8.45743345590576,8.50821409451376,8.29362494426707,8.29362494426707,4277555.50056829,0.0,1.0
1997-12-03,52.81,52.81,51.94,51.94,876700,8.65072749963942,8.65072749963942,8.50821409451376,8.50821409451376,5351980.74403914,0.0,1.0
1997-12-04,52.0,53.31,52.0,53.06,1232700,8.51804260521208,8.73263175545877,8.51804260521208,8.69167962754909,7525249.98651425,0.0,1.0
1997-12-05,53.31,53.81,51.63,51.75,971900,8.73263175545877,8.81453601127811,8.45743345590576,8.4770904773024,5933147.12573473,0.0,1.0
1997-12-08,51.31,52.75,51.19,52.75,1284400,8.45268300906824,8.68990506194406,8.43291450466192,8.68990506194406,7796644.4416877,0.291,1.0
1997-12-09,50.69,52.13,50.13,51.19,924800,8.35054573630226,8.58776778917808,8.25829271573944,8.43291450466192,5613778.24639738,0.0,1.0
1997-12-10,51.81,51.81,50.81,50.94,881400,8.5350517774279,8.5350517774279,8.37031424070858,8.39173012048209,5350328.87800027,0.0,1.0
1997-12-11,50.81,51.69,50.75,51.63,490900,8.37031424070858,8.51528327302158,8.36042998850542,8.50539902081842,2979891.58862075,0.0,1.0
1997-12-12,50.5,51.88,50.44,51.25,702900,8.31924560432559,8.54658340499825,8.30936135212243,8.44279875686508,4266787.12088313,0.0,1.0
1997-12-15,50.94,51.19,50.56,50.56,714900,8.39173012048209,8.43291450466192,8.32912985652875,8.32912985652875,4339630.26421873,0.0,1.0
1997-12-16,50.88,51.63,50.69,51.13,479700,8.38184586827893,8.50539902081842,8.35054573630226,8.42303025245876,2911904.65484085,0.0,1.0
1997-12-17,49.94,51.0,48.69,51.0,1302700,8.22699258376277,8.40161437268525,8.02107066286362,8.40161437268525,7907730.23527451,0.0,1.0
1997-12-18,49.0,49.94,48.88,49.94,829200,8.07213929924661,8.22699258376277,8.05237079484029,8.22699258376277,5033461.20449038,0.0,1.0
1997-12-19,47.88,48.75,47.0,48.75,1541400,7.88763325812098,8.03095491506678,7.74266422580798,8.03095491506678,9356701.7614586,0.0,1.0
1997-12-22,47.69,48.06,47.25,48.06,697100,7.85633312614431,7.91728601473045,7.78384860998781,7.91728601473045,4231579.60160425,0.0,1.0
1997-12-23,46.94,47.81,46.94,47.81,640700,7.73277997360482,7.87610163055062,7.73277997360482,7.87610163055062,3889216.8279269,0.0,1.0
1997-12-24,46.94,47.75,46.94,47.38,346400,7.73277997360482,7.86621737834746,7.73277997360482,7.80526448976132,2102738.73762116,0.0,1.0
1997-12-26,47.31,47.63,47.31,47.63,167700,7.79373286219096,7.84644887394115,7.79373286219096,7.84644887394115,1017982.9281151,0.0,1.0
1997-12-29,48.38,48.5,47.81,47.88,290600,7.97000202648064,7.98977053088695,7.87610163055062,7.88763325812098,1764018.12111059,0.0,1.0
1997-12-30,49.69,49.69,48.44,48.63,307700,8.18580819958294,8.18580819958294,7.97988627868379,8.01118641066047,1867819.60036383,0.0,1.0
1997-12-31,50.44,51.06,49.63,49.81,723000,8.30936135212243,8.41149862488841,8.17592394737978,8.20557670398926,4388799.38597027,0.0,1.0
1998-01-02,50.13,50.5,49.69,50.5,615400,8.25829271573944,8.31924560432559,8.18580819958294,8.31924560432559,3735639.20072767,0.0,1.0
1998-01-05,50.88,51.25,50.06,50.25,564400,8.38184586827893,8.44279875686508,8.24676108816909,8.27806122014576,3426055.84155134,0.0,1.0
1998-01-06,50.69,51.06,50.44,51.06,679400,8.35054573630226,8.41149862488841,8.30936135212243,8.41149862488841,4124135.96518423,0.0,1.0
1998-01-07,50.94,51.44,50.56,50.56,700000,8.39173012048209,8.47409888884175,8.32912985652875,8.32912985652875,4249183.36124369,0.0,1.0
1998-01-08,51.0,51.56,51.0,51.25,634200,8.40161437268525,8.49386739324807,8.40161437268525,8.44279875686508,3849760.12528678,0.0,1.0
1998-01-09,50.0,51.31,50.0,51.31,963900,8.23687683596593,8.45268300906824,8.23687683596593,8.45268300906824,5851125.48843256,0.0,1.0
1998-01-12,48.69,49.25,48.5,49.0,1327600,8.02107066286362,8.11332368342644,7.98977053088695,8.07213929924661,8058879.75769589,0.0,1.0
1998-01-13,48.69,49.13,48.5,48.75,1532000,8.02107066286362,8.09355517902013,7.98977053088695,8.03095491506678,9299641.29917905,0.0,1.0
1998-01-14,49.88,50.06,48.63,48.69,949000,8.21710833155961,8.24676108816909,8.01118641066047,8.02107066286362,5760678.58545752,0.0,1.0
1998-01-15,50.19,50.38,50.0,50.0,521400,8.2681769679426,8.29947709991927,8.23687683596593,8.23687683596593,3165034.57793209,0.0,1.0
1998-01-16,52.0,52.0,50.44,50.44,779900,8.56635190940457,8.56635190940457,8.30936135212243,8.30936135212243,4734197.29061993,0.0,1.0
1998-01-20,51.38,53.25,51.0,51.94,1559800,8.46421463663859,8.77227383030372,8.40161437268525,8.55646765720141,9468394.58123987,0.0,1.0
1998-01-21,50.44,51.44,50.31,50.88,1022700,8.30936135212243,8.47409888884175,8.28794547234892,8.38184586827893,6208056.89077703,0.0,1.0
1998-01-22,50.13,50.44,49.88,50.0,787200,8.25829271573944,8.30936135212243,8.21710833155961,8.23687683596593,4778510.20281576,0.0,1.0
1998-01-23,50.19,50.88,50.13,50.38,530200,8.2681769679426,8.38184586827893,8.25829271573944,8.29947709991927,3218452.88304486,0.0,1.0
1998-01-26,51.19,51.38,50.19,50.19,529200,8.43291450466192,8.46421463663859,8.2681769679426,8.2681769679426,3212382.62110023,0.0,1.0
1998-01-27,51.06,51.44,50.63,50.75,987200,8.41149862488841,8.47409888884175,8.3406614840991,8.36042998850542,5992562.59174253,0.0,1.0
1998-01-28,51.94,52.38,50.75,51.06,1443500,8.55646765720141,8.62895217335791,8.36042998850542,8.41149862488841,8762423.11707895,0.0,1.0
1998-01-29,53.19,54.38,52.38,52.5,1650700,8.76238957810056,8.95842724679655,8.62895217335791,8.64872067776423,10020181.3920071,0.0,1.0
1998-01-30,55.69,56.38,54.44,54.75,1512100,9.17423341989885,9.28790232023518,8.96831149899971,9.0193801353827,9178843.08648084,0.0,1.0
1998-02-02,57.63,57.75,56.5,56.5,1117900,9.49382424113433,9.51359274554065,9.3076708246415,9.3076708246415,6785945.82790617,0.0,1.0
1998-02-03,57.31,57.75,57.25,57.63,546300,9.44110822938415,9.51359274554065,9.43122397718099,9.49382424113433,3316184.10035347,0.0,1.0
1998-02-04,56.31,57.31,56.06,57.31,578900,9.27637069266483,9.44110822938415,9.235186308485,9.44110822938415,3514074.63974853,0.0,1.0
1998-02-05,55.94,56.75,55.69,56.38,347800,9.21541780407868,9.34885520882133,9.17423341989885,9.28790232023518,2111237.10434365,0.0,1.0
1998-02-06,56.25,56.69,55.63,56.19,271600,9.26648644046167,9.33897095661817,9.1643491676957,9.25660218825851,1648683.14416255,0.0,1.0
1998-02-09,55.5,56.56,55.31,56.38,334700,9.14293328792218,9.31755507684466,9.11163315594551,9.28790232023518,2031716.67286895,0.0,1.0
1998-02-10,56.56,56.75,55.38,55.88,399900,9.31755507684466,9.34885520882133,9.12316478351587,9.20553355187553,2427497.75165907,0.0,1.0
1998-02-11,57.0,57.38,56.19,56.94,295200,9.39003959300116,9.4526398569545,9.25660218825851,9.380155340798,1791941.32605591,0.0,1.0
1998-02-12,56.13,57.0,55.56,57.0,606600,9.24671793605535,9.39003959300116,9.15281754012534,9.39003959300116,3682220.89561489,0.0,1.0
1998-02-13,56.0,56.31,55.25,56.0,471700,9.22530205628184,9.27637069266483,9.10174890374235,9.22530205628184,2863342.55928378,0.0,1.0
1998-02-17,56.19,56.75,55.5,56.75,842200,9.25660218825851,9.34885520882133,9.14293328792218,9.34885520882133,5112374.60977062,0.0,1.0
1998-02-18,56.81,56.88,55.75,56.0,689800,9.35873946102449,9.37027108859484,9.18411767210201,9.22530205628184,4187266.68940842,0.0,1.0
1998-02-19,56.19,57.56,56.13,56.69,605400,9.25660218825851,9.48229261356398,9.24671793605535,9.33897095661817,3674936.58128133,0.0,1.0
1998-02-20,55.63,56.56,54.5,56.56,613400,9.1643491676957,9.31755507684466,8.97819575120286,9.31755507684466,3723498.6768384,0.0,1.0
1998-02-23,56.44,56.5,55.25,56.44,398100,9.29778657243834,9.3076708246415,9.10174890374235,9.29778657243834,2416571.28015873,0.0,1.0
1998-02-24,55.75,56.56,55.31,56.56,363200,9.18411767210201,9.31755507684466,9.11163315594551,9.31755507684466,2204719.13829101,0.0,1.0
1998-02-25,56.25,57.19,55.56,55.75,498300,9.26648644046167,9.42133972497783,9.15281754012534,9.18411767210201,3024811.52701104,0.0,1.0
1998-02-26,55.94,56.56,55.63,56.19,287900,9.21541780407868,9.31755507684466,9.1643491676957,9.25660218825851,1747628.41386008,0.0,1.0
1998-02-27,56.63,56.69,55.44,55.69,351900,9.32908670441501,9.33897095661817,9.13304903571902,9.17423341989885,2136125.17831665,0.0,1.0
1998-03-02,56.75,57.0,56.0,56.5,656800,9.34885520882133,9.39003959300116,9.22530205628184,9.3076708246415,3986948.04523551,0.0,1.0
1998-03-03,56.75,57.38,56.38,56.94,554300,9.34885520882133,9.4526398569545,9.28790232023518,9.380155340798,3364746.19591054,0.0,1.0
1998-03-04,55.81,56.75,55.38,56.75,319200,9.19400192430517,9.34885520882133,9.12316478351587,9.34885520882133,1937627.61272712,0.0,1.0
1998-03-05,54.69,55.56,54.38,55.25,595500,9.00949588317954,9.15281754012534,8.95842724679655,9.10174890374235,3614840.98802945,0.0,1.0
1998-03-06,55.38,55.63,55.0,55.0,605900,9.12316478351587,9.1643491676957,9.06056451956252,9.06056451956252,3677971.71225364,0.0,1.0
1998-03-09,56.25,56.88,55.13,55.13,654900,9.26648644046167,9.37027108859484,9.08198039933604,9.08198039933604,3975414.5475407,0.0,1.0
1998-03-10,56.56,57.0,56.25,56.25,780300,9.36549370002998,9.43835114748425,9.3141623165963,9.3141623165963,4712380.29874055,0.291,1.0
1998-03-11,58.13,58.13,55.56,56.13,1054300,9.62546231935543,9.62546231935543,9.19990859217938,9.29429210365423,6367118.47874171,0.0,1.0
1998-03-12,57.69,58.88,57.31,58.06,700800,9.55260487190116,9.74965115024338,9.48968253091793,9.61387136180588,4232264.65892269,0.0,1.0
1998-03-13,57.0,58.25,56.25,57.88,581000,9.43835114748425,9.6453325322975,9.3141623165963,9.58406604239278,3508769.64445503,0.0,1.0
1998-03-16,57.25,57.56,56.94,57.13,636300,9.4797474244469,9.53107880788058,9.42841604101321,9.45987721150483,3842736.87567424,0.0,1.0
1998-03-17,58.0,58.0,57.13,57.25,624900,9.60393625533485,9.60393625533485,9.45987721150483,9.4797474244469,3773890.10468149,0.0,1.0
1998-03-18,59.31,59.56,58.13,58.13,1286300,9.82085274661914,9.86224902358179,9.62546231935543,9.62546231935543,7768210.66034854,0.0,1.0
1998-03-19,59.44,60.0,59.13,59.94,675300,9.84237881063971,9.93510647103605,9.79104742720603,9.92517136456501,4078265.3027547,0.0,1.0
1998-03-20,61.44,61.5,59.75,59.88,1261600,10.1735490263409,10.183484132812,9.8937101940734,9.91523625809398,7619042.65653093,0.0,1.0
1998-03-23,60.75,62.25,60.44,62.25,1099300,10.059295301924,10.3076729636999,10.0079639184903,10.3076729636999,6638882.04844993,0.0,1.0
1998-03-24,61.69,62.44,61.31,61.88,723200,10.2149453033036,10.3391341341915,10.1520229623203,10.2464064737952,4367542.52473299,0.0,1.0
1998-03-25,61.13,62.13,60.56,62.0,676300,10.1222176429072,10.2878027507578,10.0278341314324,10.2662766867373,4084304.49319267,0.0,1.0
1998-03-26,58.69,59.88,58.56,59.88,916600,9.71818997975176,9.91523625809398,9.69666391573119,9.91523625809398,5535521.95543456,0.0,1.0
1998-03-27,58.0,59.13,57.88,59.0,660200,9.60393625533485,9.79104742720603,9.58406604239278,9.76952136318545,3987073.5271415,0.0,1.0
1998-03-30,56.75,58.19,56.56,58.19,522500,9.3969548705216,9.63539742582646,9.36549370002998,9.63539742582646,3155477.00383434,0.0,1.0
1998-03-31,55.13,56.38,54.25,56.38,1692600,9.12870699580362,9.33568838061688,8.9829921008951,9.33568838061688,10221933.7352919,0.0,1.0
1998-04-01,55.06,55.5,54.44,55.13,1011100,9.11711603825408,9.18997348570835,9.01445327138671,9.12870699580362,6106225.45182182,0.0,1.0
1998-04-02,54.88,55.25,54.38,55.13,1347200,9.08731071884097,9.1485772087457,9.00451816491567,9.12870699580362,8135997.35802034,0.0,1.0
1998-04-03,57.0,57.38,54.88,55.19,1486100,9.43835114748425,9.50127348846748,9.08731071884097,9.13864210227466,8974840.90985304,0.0,1.0
1998-04-06,55.63,56.88,55.5,56.75,666500,9.21149954972893,9.41848093454218,9.18997348570835,9.3969548705216,4025120.42690064,0.0,1.0
1998-04-07,55.94,56.19,55.31,55.5,558300,9.26283093316261,9.30422721012526,9.15851231521673,9.18997348570835,3371680.02151333,0.0,1.0
1998-04-08,56.06,57.38,55.75,56.75,812200,9.28270114610468,9.50127348846748,9.231369762671,9.3969548705216,4905030.47371149,0.0,1.0
1998-04-09,55.88,57.19,55.63,56.75,593500,9.25289582669157,9.46981231797586,9.21149954972893,9.3969548705216,3584259.52492953,0.0,1.0
1998-04-13,54.88,55.88,54.63,55.88,1118900,9.08731071884097,9.25289582669157,9.04591444187832,9.25289582669157,6757250.18103396,0.0,1.0
1998-04-14,53.81,54.75,52.88,54.75,2175500,8.91013465344083,9.0657846548204,8.75614050313977,9.0657846548204,13138258.797783,0.0,1.0
1998-04-15,53.0,53.63,52.5,53.63,2729100,8.77601071608184,8.88032933402772,8.69321816215654,8.88032933402772,16481554.6242379,0.0,1.0
1998-04-16,52.88,53.31,52.69,53.25,1044200,8.75614050313977,8.82734209951553,8.72467933264816,8.81740699304449,6306122.65531831,0.0,1.0
1998-04-17,53.63,53.69,52.0,53.13,1561000,8.88032933402772,8.89026444049876,8.61042560823124,8.79753678010242,9427176.27365628,0.0,1.0
1998-04-20,53.5,54.44,53.13,53.75,1075200,8.85880327000715,9.01445327138671,8.79753678010242,8.90019954696979,6493337.55889508,0.0,1.0
1998-04-21,53.56,54.06,53.0,53.88,855900,8.86873837647818,8.95153093040348,8.77601071608184,8.92172561099037,5168943.09585036,0.0,1.0
1998-04-22,53.0,53.69,53.0,53.56,948300,8.77601071608184,8.89026444049876,8.77601071608184,8.86873837647818,5726964.29231791,0.0,1.0
1998-04-23,53.38,53.88,53.13,53.25,1475100,8.83893305706507,8.92172561099037,8.79753678010242,8.81740699304449,8908409.81503548,0.0,1.0
1998-04-24,54.5,54.94,53.25,54.5,2150800,9.02438837785775,9.09724582531201,8.81740699304449,9.02438837785775,12989090.7939653,0.0,1.0
1998-04-27,52.88,54.44,52.63,54.44,980500,8.75614050313977,9.01445327138671,8.71474422617712,9.01445327138671,5921426.22442023,0.0,1.0
1998-04-28,53.56,54.13,53.06,53.38,1437300,8.86873837647818,8.96312188795302,8.78594582255288,8.83893305706507,8680128.41648057,0.0,1.0
1998-04-29,52.75,53.69,52.75,53.69,795700,8.73461443911919,8.89026444049876,8.73461443911919,8.89026444049876,4805383.83148514,0.0,1.0
1998-04-30,55.44,56.0,54.25,54.25,1381400,9.18003837923731,9.27276603963365,8.9829921008951,8.9829921008951,8342537.67099858,0.0,1.0
1998-05-01,55.63,55.88,55.13,55.63,860600,9.21149954972893,9.25289582669157,9.12870699580362,9.21149954972893,5197327.29090877,0.0,1.0
1998-05-04,54.56,56.44,54.38,56.38,580600,9.03432348432878,9.34562348708791,9.00451816491567,9.33568838061688,3506353.96827984,0.0,1.0
1998-05-05,54.31,54.56,54.0,54.56,387200,8.99292720736613,9.03432348432878,8.94159582393245,9.03432348432878,2338374.53757829,0.0,1.0
1998-05-06,53.63,54.75,53.63,54.75,610900,8.88032933402772,9.0657846548204,8.88032933402772,9.0657846548204,3689341.43855005,0.0,1.0
1998-05-07,54.44,54.63,53.0,53.69,673800,9.01445327138671,9.04591444187832,8.77601071608184,8.89026444049876,4069206.51709776,0.0,1.0
1998-05-08,55.06,55.63,54.31,54.38,739200,9.11711603825408,9.21149954972893,8.99292720736613,9.00451816491567,4464169.57174037,0.0,1.0
1998-05-11,55.44,55.69,55.13,55.31,372700,9.18003837923731,9.22143465619996,9.12870699580362,9.15851231521673,2250806.27622786,0.0,1.0
1998-05-12,55.38,56.19,55.38,55.5,717600,9.17010327276627,9.30422721012526,9.17010327276627,9.18997348570835,4333723.05828043,0.0,1.0
1998-05-13,55.69,55.88,55.19,55.19,643100,9.22143465619996,9.25289582669157,9.13864210227466,9.13864210227466,3883803.37065237,0.0,1.0
1998-05-14,55.75,56.75,55.5,55.56,577800,9.231369762671,9.3969548705216,9.18997348570835,9.19990859217938,3489444.23505355,0.0,1.0
1998-05-15,54.94,56.56,54.31,55.81,593900,9.09724582531201,9.36549370002998,8.99292720736613,9.24130486914203,3586675.20110472,0.0,1.0
1998-05-18,55.94,56.38,54.81,55.0,536500,9.26283093316261,9.33568838061688,9.07571976129143,9.10718093178305,3240025.66996579,0.0,1.0
1998-05-19,56.56,57.13,55.69,56.0,591300,9.36549370002998,9.45987721150483,9.22143465619996,9.27276603963365,3570973.30596602,0.0,1.0
1998-05-20,57.75,57.75,57.75,57.75,541400,9.5625399783722,9.5625399783722,9.5625399783722,9.5625399783722,3269617.70311179,0.0,1.0
1998-05-21,58.0,59.56,57.75,57.75,1746400,9.60393625533485,9.86224902358179,9.5625399783722,9.5625399783722,10546842.1808541,0.0,1.0
1998-05-22,57.75,58.38,57.44,58.38,434700,9.5625399783722,9.66685859631808,9.51120859493851,9.66685859631808,2625236.08338141,0.0,1.0
1998-05-26,56.06,57.88,56.06,57.88,342100,9.28270114610468,9.58406604239278,9.28270114610468,9.58406604239278,2066007.04882627,0.0,1.0
1998-05-27,56.5,56.75,55.13,56.06,538400,9.35555859355895,9.3969548705216,9.12870699580362,9.28270114610468,3251500.13179791,0.0,1.0
1998-05-28,56.81,57.25,56.5,56.88,395100,9.40688997699263,9.4797474244469,9.35555859355895,9.41848093454218,2386084.14203818,0.0,1.0
1998-05-29,57.19,57.5,56.75,57.25,560400,9.46981231797586,9.52114370140955,9.3969548705216,9.4797474244469,3384362.32143304,0.0,1.0
1998-06-01,56.75,57.56,56.38,57.06,562800,9.3969548705216,9.53107880788058,9.33568838061688,9.44828625395528,3398856.37848415,0.0,1.0
1998-06-02,54.88,56.38,54.06,55.63,2917900,9.08731071884097,9.33568838061688,8.95153093040348,9.21149954972893,17621753.7789248,0.0,1.0
1998-06-03,54.31,55.0,54.25,54.25,707700,8.99292720736613,9.10718093178305,8.9829921008951,8.9829921008951,4273935.07294462,0.0,1.0
1998-06-04,53.81,54.5,53.06,54.06,1327200,8.91013465344083,9.02438837785775,8.78594582255288,8.95153093040348,8015213.54926112,0.0,1.0
1998-06-05,55.25,55.25,53.75,54.0,1830100,9.1485772087457,9.1485772087457,8.90019954696979,8.94159582393245,11052322.4205114,0.0,1.0
1998-06-08,55.0,55.63,54.88,55.63,603300,9.10718093178305,9.21149954972893,9.08731071884097,9.21149954972893,3643443.59122154,0.0,1.0
1998-06-09,54.81,55.19,54.5,55.13,1050000,9.12390502767596,9.18716143910666,9.07230111308775,9.17717358467023,6307661.00977919,0.291,1.0
1998-06-10,55.06,55.38,54.75,54.75,1437400,9.16552108782774,9.21878964482201,9.11391717323953,9.11391717323953,8634887.55757772,0.0,1.0
1998-06-11,54.5,55.63,54.31,54.88,728300,9.07230111308775,9.26040570497379,9.0406729073724,9.13555752451846,4375113.82230685,0.0,1.0
1998-06-12,53.94,54.5,53.5,54.38,1241900,8.97908113834777,9.07230111308775,8.90583687248064,9.0523254042149,7460461.15051884,0.0,1.0
1998-06-15,52.0,53.75,52.0,53.13,1392400,8.65614051156996,8.94745293263242,8.65614051156996,8.84424510345601,8364559.2285872,0.0,1.0
1998-06-16,52.25,53.0,51.88,53.0,1287900,8.69775657172174,8.82260475217708,8.63616480269711,8.82260475217708,7736796.77570917,0.0,1.0
1998-06-17,53.19,53.31,52.38,52.5,736200,8.85423295789243,8.87420866676529,8.71939692300067,8.73937263187352,4422571.46228518,0.0,1.0
1998-06-18,52.81,53.38,52.63,53.06,536500,8.79097654646173,8.88586116360778,8.76101298315245,8.83259260661351,3222914.41118718,0.0,1.0
1998-06-19,52.56,53.06,52.13,53.06,818900,8.74936048630995,8.83259260661351,8.67778086284889,8.83259260661351,4919374.85800779,0.0,1.0
1998-06-22,52.19,52.75,52.0,52.44,526400,8.68776871728532,8.7809886920253,8.65614051156996,8.7293847774371,3162240.7195693,0.0,1.0
1998-06-23,52.56,52.75,52.0,52.56,819500,8.74936048630995,8.7809886920253,8.65614051156996,8.74936048630995,4922979.23572767,0.0,1.0
1998-06-24,53.0,53.06,51.5,52.31,1242800,8.82260475217708,8.83259260661351,8.57290839126641,8.70774442615817,7465867.71709865,0.0,1.0
1998-06-25,53.0,54.13,52.38,53.13,1445200,8.82260475217708,9.01070934406312,8.71939692300067,8.84424510345601,8681744.46793609,0.0,1.0
1998-06-26,53.5,53.81,53.31,53.31,665800,8.90583687248064,8.95744078706884,8.87420866676529,8.87420866676529,3999657.80981999,0.0,1.0
1998-06-29,53.94,54.63,53.81,54.0,1085800,8.97908113834777,9.09394146436668,8.95744078706884,8.98906899278419,6522722.21373166,0.0,1.0
1998-06-30,53.81,54.5,53.5,54.19,1053500,8.95744078706884,9.07230111308775,8.90583687248064,9.02069719849955,6328686.54647846,0.0,1.0
1998-07-01,54.25,54.5,53.94,54.0,550000,9.03068505293597,9.07230111308775,8.97908113834777,8.98906899278419,3304012.90988434,0.0,1.0
1998-07-02,54.38,54.5,54.0,54.25,450300,9.0523254042149,9.07230111308775,8.98906899278419,9.03068505293597,2705085.47876531,0.0,1.0
1998-07-06,54.56,54.81,54.25,54.5,577900,9.08228896752418,9.12390502767596,9.03068505293597,9.07230111308775,3471616.47385847,0.0,1.0
1998-07-07,54.13,55.13,54.0,54.75,861300,9.01070934406312,9.17717358467023,8.98906899278419,9.11391717323953,5174084.21687888,0.0,1.0
1998-07-08,54.56,54.63,52.81,54.13,812700,9.08228896752418,9.09394146436668,8.79097654646173,9.01070934406312,4882129.6215691,0.0,1.0
1998-07-09,55.38,56.0,54.75,54.88,1029700,9.21878964482201,9.32199747399842,9.11391717323953,9.13555752451846,6185712.89692347,0.0,1.0
1998-07-10,54.63,55.84,54.38,55.38,962200,9.09394146436668,9.29536319550129,9.0523254042149,9.21878964482201,5780220.40343766,0.0,1.0
1998-07-13,53.81,54.63,53.69,54.63,789300,8.95744078706884,9.09394146436668,8.93746507819599,9.09394146436668,4741558.89049402,0.0,1.0
1998-07-14,54.94,55.5,53.81,53.88,774200,9.14554537895488,9.23876535369487,8.95744078706884,8.96909328391134,4650848.71787719,0.0,1.0
1998-07-15,55.31,55.69,55.0,55.13,540700,9.20713714797951,9.27039355941022,9.15553323339131,9.17717358467023,3248145.0552263,0.0,1.0
1998-07-16,56.25,56.25,55.19,55.31,563800,9.3636135341502,9.3636135341502,9.18716143910666,9.20713714797951,3386913.59744144,0.0,1.0
1998-07-17,56.63,56.88,55.94,56.25,551400,9.42686994558091,9.46848600573268,9.312009619562,9.3636135341502,3312423.12456404,0.0,1.0
1998-07-20,55.88,56.94,55.69,56.88,399000,9.30202176512557,9.47847386016911,9.27039355941022,9.46848600573268,2396911.18371609,0.0,1.0
1998-07-21,55.13,56.06,54.88,56.06,370600,9.17717358467023,9.33198532843485,9.13555752451846,9.33198532843485,2226303.97164207,0.0,1.0
1998-07-22,55.63,55.88,55.0,55.31,494900,9.26040570497379,9.30202176512557,9.15553323339131,9.20713714797951,2973010.88927593,0.0,1.0
1998-07-23,56.69,59.69,56.5,56.63,2861800,9.43685780001733,9.93625052183868,9.40522959430198,9.42686994558091,17191680.2645582,0.0,1.0
1998-07-24,58.75,59.25,58.13,58.63,1878500,9.77977413566799,9.86300625597155,9.67656630649158,9.75979842679514,11284705.911305,0.0,1.0
1998-07-27,58.5,61.25,58.38,58.81,1812500,9.73815807551621,10.1959347371858,9.71818236664336,9.78976199010442,10888224.3621188,0.0,1.0
1998-07-28,57.75,58.5,57.31,58.44,1463900,9.61330989506087,9.73815807551621,9.54006562919374,9.72817022107978,8794080.90687216,0.0,1.0
1998-07-29,59.81,59.94,58.13,58.88,1550700,9.95622623071153,9.97786658199045,9.67656630649158,9.80141448694691,9315514.2170139,0.0,1.0
1998-07-30,59.88,60.13,59.38,59.94,1019300,9.96787872755403,10.0094947877058,9.88464660725047,9.97786658199045,6123237.01644565,0.0,1.0
1998-07-31,59.75,60.88,59.13,59.94,854700,9.9462383762751,10.1343429681611,9.84303054709869,9.97786658199045,5134436.06196027,0.0,1.0
1998-08-03,59.56,60.0,59.13,60.0,1116200,9.91461017055975,9.98785443642688,9.84303054709869,9.98785443642688,6705344.01820528,0.0,1.0
1998-08-04,58.06,59.81,57.31,59.5,856000,9.66491380964908,9.95622623071153,9.54006562919374,9.90462231612332,5142245.54701999,0.0,1.0
1998-08-05,58.63,59.5,57.75,57.88,1327400,9.75979842679514,9.90462231612332,9.61330989506087,9.6349502463398,7974084.97560086,0.0,1.0
1998-08-06,57.25,58.38,57.0,58.0,1178800,9.53007777475732,9.71818236664336,9.48846171460554,9.65492595521265,7081400.76031211,0.0,1.0
1998-08-07,57.88,58.13,56.69,57.25,778700,9.6349502463398,9.67656630649158,9.43685780001733,9.53007777475732,4677881.55077625,0.0,1.0
1998-08-10,57.44,58.75,56.88,57.38,915900,9.56170598047267,9.77977413566799,9.46848600573268,9.55171812603624,5502082.58938739,0.0,1.0
1998-08-11,57.88,58.0,55.25,56.25,785100,9.6349502463398,9.65492595521265,9.19714929354309,9.3636135341502,4716328.2464549,0.0,1.0
1998-08-12,58.44,58.5,55.25,56.25,1044800,9.72817022107978,9.73815807551621,9.19714929354309,9.3636135341502,6276423.06954029,0.0,1.0
1998-08-13,58.06,59.25,58.0,58.5,561700,9.66491380964908,9.86300625597155,9.65492595521265,9.73815807551621,3374298.27542188,0.0,1.0
1998-08-14,57.0,58.44,56.63,58.19,620200,9.48846171460554,9.72817022107978,9.42686994558091,9.686554160928,3725725.10310958,0.0,1.0
1998-08-17,56.88,57.25,56.38,57.0,528000,9.46848600573268,9.53007777475732,9.38525388542913,9.48846171460554,3171852.39348897,0.0,1.0
1998-08-18,57.19,57.31,56.25,56.88,728500,9.52008992032089,9.54006562919374,9.3636135341502,9.46848600573268,4376315.2815468,0.0,1.0
1998-08-19,58.63,59.0,56.31,57.19,988300,9.75979842679514,9.82139019581977,9.37360138858663,9.52008992032089,5937010.83425217,0.0,1.0
1998-08-20,60.94,61.0,58.63,58.69,1813900,10.1443308225976,10.154318677034,9.75979842679514,9.76978628123156,10896634.5767985,0.0,1.0
1998-08-21,59.0,60.88,57.44,60.88,1571200,9.82139019581977,10.1343429681611,9.56170598047267,10.1343429681611,9438663.78910959,0.0,1.0
1998-08-24,59.0,60.19,58.75,58.88,620800,9.82139019581977,10.0194826421422,9.77977413566799,9.80141448694691,3729329.48082945,0.0,1.0
1998-08-25,60.19,60.5,59.13,59.13,552500,10.0194826421422,10.0710865567304,9.84303054709869,9.84303054709869,3319031.15038383,0.0,1.0
1998-08-26,60.94,61.38,59.56,60.06,859800,10.1443308225976,10.2175750884647,9.91461017055975,9.99784229086331,5165073.27257918,0.0,1.0
1998-08-27,58.56,60.31,58.5,60.25,669100,9.74814592995264,10.0394583510151,9.73815807551621,10.0294704965787,4019481.88727929,0.0,1.0
1998-08-28,56.31,58.88,55.0,58.75,672600,9.37360138858663,9.80141448694691,9.15553323339131,9.77977413566799,4040507.42397856,0.0,1.0
1998-08-31,53.13,56.25,53.13,56.19,1004100,8.84424510345601,9.3636135341502,8.84424510345601,9.35362567971377,6031926.11420884,0.0,1.0
1998-09-01,55.88,56.63,52.38,53.31,1548200,9.30202176512557,9.42686994558091,8.71939692300067,8.87420866676529,9300495.97651443,0.0,1.0
1998-09-02,56.63,57.0,55.0,55.63,1174600,9.42686994558091,9.48846171460554,9.15553323339131,9.26040570497379,7056170.11627299,0.0,1.0
1998-09-03,56.44,57.25,55.38,56.13,1241100,9.39524173986555,9.53007777475732,9.21878964482201,9.34363782527735,7455655.31355901,0.0,1.0
1998-09-04,57.0,58.0,56.38,56.63,1246800,9.48846171460554,9.65492595521265,9.38525388542913,9.42686994558091,7489896.90189781,0.0,1.0
1998-09-08,59.0,59.13,57.75,58.0,1061200,9.86983128983644,9.8915783757293,9.66072469471278,9.70254601373751,6343654.53282612,0.291,1.0
1998-09-09,59.0,60.38,58.88,59.0,1308900,9.86983128983644,10.100684970853,9.84975705670457,9.86983128983644,7824358.66756135,0.0,1.0
1998-09-10,58.44,58.88,58.0,58.38,833400,9.77615153522104,9.84975705670457,9.70254601373751,9.76611441865511,4981908.86511241,0.0,1.0
1998-09-11,59.5,59.5,58.0,58.44,642600,9.9534739278859,9.9534739278859,9.70254601373751,9.77615153522104,3841342.25668495,0.0,1.0
1998-09-14,61.75,62.19,59.25,59.25,1104900,10.3298657991085,10.403471320592,9.91165260886117,9.91165260886117,6604884.9352804,0.0,1.0
1998-09-15,60.81,61.25,60.25,60.75,724900,10.1726176395755,10.246223161059,10.0789378849601,10.1625805230096,4333316.21828651,0.0,1.0
1998-09-16,60.94,61.06,59.0,59.81,1517400,10.1943647254683,10.2144389586002,9.86983128983644,10.0053323634766,9070732.55570147,0.0,1.0
1998-09-17,58.0,59.5,57.63,59.38,1165300,9.70254601373751,9.9534739278859,9.64065046158091,9.93339969475403,6965944.80503419,0.0,1.0
1998-09-18,57.69,57.75,57.0,57.25,1053400,9.65068757814685,9.66072469471278,9.53526073763859,9.57708205666332,6297027.59600361,0.0,1.0
1998-09-21,57.94,57.94,56.63,56.81,683800,9.69250889717158,9.69250889717158,9.47336518548199,9.5034765351798,4087628.12810639,0.0,1.0
1998-09-22,58.69,59.38,58.0,58.0,310000,9.81797285424577,9.93339969475403,9.70254601373751,9.70254601373751,1853121.84807397,0.0,1.0
1998-09-23,59.44,59.75,57.94,58.69,566900,9.94343681131996,9.99529524691063,9.69250889717158,9.81797285424577,3388821.85701011,0.0,1.0
1998-09-24,60.25,60.75,59.19,59.19,902700,10.0789378849601,10.1625805230096,9.90161549229523,9.90161549229523,5396171.26534314,0.0,1.0
1998-09-25,59.81,60.06,59.44,60.0,866100,10.0053323634766,10.0471536825013,9.94343681131996,10.0371165659354,5177383.33102213,0.0,1.0
1998-09-28,60.25,60.38,59.5,59.63,729400,10.0789378849601,10.100684970853,9.9534739278859,9.97522101377876,4360216.37414565,0.0,1.0
1998-09-29,63.25,63.5,59.75,60.38,1254900,10.5807937132569,10.6226150322816,9.99529524691063,10.100684970853,7501556.79725167,0.0,1.0
1998-09-30,59.69,62.38,58.5,61.25,1434800,9.98525813034469,10.4352555230508,9.78618865178698,10.246223161059,8576965.25037592,0.0,1.0
1998-10-01,57.44,59.81,56.38,59.25,1642100,9.60886625912212,10.0053323634766,9.43154386645726,9.91165260886117,9816165.76362021,0.0,1.0
1998-10-02,57.75,58.19,57.13,57.81,701500,9.66072469471278,9.73433021619631,9.55700782353145,9.67076181127872,4193435.407819,0.0,1.0
1998-10-05,58.69,58.94,57.25,57.75,625700,9.81797285424577,9.8597941732705,9.57708205666332,9.66072469471278,3740317.22690285,0.0,1.0
1998-10-06,58.44,59.13,58.06,58.56,690500,9.77615153522104,9.8915783757293,9.71258313030345,9.79622576835291,4127679.47127444,0.0,1.0
1998-10-07,58.0,59.31,57.38,58.5,694800,9.70254601373751,9.9216897254271,9.59882914255618,9.78618865178698,4153384.06465095,0.0,1.0
1998-10-08,58.94,59.0,56.63,57.13,1415700,9.8597941732705,9.86983128983644,9.47336518548199,9.55700782353145,8462789.03328491,0.0,1.0
1998-10-09,58.38,59.44,57.75,58.75,616800,9.76611441865511,9.94343681131996,9.66072469471278,9.82800997081171,3687114.69642589,0.0,1.0
1998-10-12,59.5,60.13,58.25,58.25,595300,9.9534739278859,10.0588636518282,9.74436733276224,9.74436733276224,3558591.72954334,0.0,1.0
1998-10-13,59.19,59.81,58.5,59.69,530800,9.90161549229523,10.0053323634766,9.78618865178698,9.98525813034469,3173022.82889569,0.0,1.0
1998-10-14,59.63,60.06,59.19,59.38,437400,9.97522101377876,10.0471536825013,9.90161549229523,9.93339969475403,2614695.14950824,0.0,1.0
1998-10-15,61.25,61.5,58.94,59.56,1370900,10.246223161059,10.2880444800837,9.8597941732705,9.96351104445183,8194983.03717616,0.0,1.0
1998-10-16,61.94,62.88,60.75,62.5,718000,10.3616500015673,10.5188981611003,10.1625805230096,10.4553297561827,4292069.31263583,0.0,1.0
1998-10-19,63.63,64.25,61.94,61.94,916600,10.6443621181744,10.7480789893558,10.3616500015673,10.3616500015673,5479262.85788584,0.0,1.0
1998-10-20,64.88,66.0,63.63,64.38,1409400,10.8534687132981,11.0408282225289,10.6443621181744,10.7698260752486,8425128.81508211,0.0,1.0
1998-10-21,64.88,65.38,64.5,65.0,1121000,10.8534687132981,10.9371113513476,10.7899003083805,10.87354294643,6701127.71513201,0.0,1.0
1998-10-22,57.0,65.06,57.0,65.06,5199200,9.53526073763859,10.8835800629959,9.53526073763859,10.8835800629959,31079842.2984071,0.0,1.0
1998-10-23,58.88,59.75,57.75,59.0,3061100,9.84975705670457,9.99529524691063,9.66072469471278,9.86983128983644,18298681.5778685,0.0,1.0
1998-10-26,57.5,57.94,56.69,57.75,1565600,9.61890337568805,9.69250889717158,9.48340230204793,9.66072469471278,9358863.11401487,0.0,1.0
1998-10-27,57.69,58.38,57.13,58.19,951000,9.65068757814685,9.76611441865511,9.55700782353145,9.73433021619631,5684899.60489789,0.0,1.0
1998-10-28,58.06,58.5,57.75,57.81,1165000,9.71258313030345,9.78618865178698,9.66072469471278,9.67076181127872,6964151.46131024,0.0,1.0
1998-10-29,59.63,59.63,58.0,58.5,1402400,9.97522101377876,9.97522101377876,9.70254601373751,9.78618865178698,8383284.12819012,0.0,1.0
1998-10-30,59.94,60.25,59.19,59.88,1138400,10.0270794493694,10.0789378849601,9.90161549229523,10.0170423328035,6805141.65112069,0.0,1.0
1998-11-02,59.69,60.0,59.31,59.94,1357700,9.98525813034469,10.0371165659354,9.9216897254271,10.0270794493694,8116075.91332268,0.0,1.0
1998-11-03,59.75,59.88,59.31,59.69,717500,9.99529524691063,10.0170423328035,9.9216897254271,9.98525813034469,4289080.40642927,0.0,1.0
1998-11-04,59.69,60.0,59.25,59.75,1005000,9.98525813034469,10.0371165659354,9.91165260886117,9.99529524691063,6007701.47520755,0.0,1.0
1998-11-05,58.75,59.88,58.0,59.0,949700,9.82800997081171,10.0170423328035,9.70254601373751,9.86983128983644,5677128.4487608,0.0,1.0
1998-11-06,59.0,59.63,58.75,58.75,591200,9.86983128983644,9.97522101377876,9.82800997081171,9.82800997081171,3534082.69864946,0.0,1.0
1998-11-09,57.94,59.25,57.88,59.13,841500,9.69250889717158,9.91165260886117,9.68247178060564,9.8915783757293,5030329.14565886,0.0,1.0
1998-11-10,58.94,59.5,57.88,57.94,756700,9.8597941732705,9.9534739278859,9.68247178060564,9.69250889717158,4523410.65302443,0.0,1.0
1998-11-11,58.81,60.38,58.81,59.5,708200,9.83804708737764,10.100684970853,9.83804708737764,9.9534739278859,4233486.75098705,0.0,1.0
1998-11-12,59.5,59.81,58.63,58.63,462500,9.9534739278859,10.0053323634766,9.80793573767984,9.80793573767984,2764738.2410781,0.0,1.0
1998-11-13,61.31,61.56,59.38,59.5,1862800,10.2562602776249,10.2980815966497,9.93339969475403,9.9534739278859,11135468.9632007,0.0,1.0
1998-11-16,61.06,62.75,61.0,61.81,549500,10.2144389586002,10.4971510752074,10.2044018420343,10.3399029156744,3284807.92102145,0.0,1.0
1998-11-17,62.0,62.88,60.31,60.88,527200,10.3716871181332,10.5188981611003,10.088975001526,10.1843276089024,3151502.70420838,0.0,1.0
1998-11-18,62.88,62.94,60.94,61.5,759700,10.5188981611003,10.5289352776662,10.1943647254683,10.2880444800837,4541344.09026384,0.0,1.0
1998-11-19,62.19,62.69,61.69,62.63,519800,10.403471320592,10.4871139586415,10.3198286825425,10.4770768420755,3107266.89235113,0.0,1.0
1998-11-20,63.44,64.0,62.56,62.81,785600,10.6125779157157,10.7062576703311,10.4653668727486,10.5071881917733,4696169.43176421,0.0,1.0
1998-11-23,64.56,64.56,62.81,63.13,1358900,10.7999374249464,10.7999374249464,10.5071881917733,10.560719480125,8123249.28821848,0.0,1.0
1998-11-24,64.06,64.94,63.38,63.38,865400,10.716294786897,10.863505829864,10.6025407991497,10.6025407991497,5173198.86233294,0.0,1.0
1998-11-25,65.31,65.62,64.06,64.19,616300,10.9254013820206,10.9772598176113,10.716294786897,10.7380418727898,3684125.79021933,0.0,1.0
1998-11-27,64.56,65.13,64.25,65.0,170800,10.7999374249464,10.8952900323228,10.7480789893558,10.87354294643,1021010.36016463,0.0,1.0
1998-11-30,63.56,64.44,63.25,64.25,808800,10.6326521488475,10.7798631918146,10.5807937132569,10.7480789893558,4834854.67974913,0.0,1.0
1998-12-01,66.0,66.0,63.19,63.19,747300,11.0408282225289,11.0408282225289,10.5707565966909,10.5707565966909,4467219.2163409,0.0,1.0
1998-12-02,65.56,65.56,64.25,65.0,699100,10.9672227010454,10.9672227010454,10.7480789893558,10.87354294643,4179088.65802745,0.0,1.0
1998-12-03,62.5,65.19,62.19,65.0,538600,10.4553297561827,10.9053271488888,10.403471320592,10.87354294643,3219649.76571819,0.0,1.0
1998-12-04,63.5,63.88,61.88,62.5,731800,10.6226150322816,10.6861834371992,10.3516128850013,10.4553297561827,4374563.1239372,0.0,1.0
1998-12-07,62.81,63.31,62.13,63.25,671800,10.5071881917733,10.5908308298228,10.3934342040261,10.5807937132569,4015894.3791487,0.0,1.0
1998-12-08,62.75,64.13,62.0,62.44,548600,10.4971510752074,10.7280047562239,10.3716871181332,10.4452926396167,3279427.88984961,0.0,1.0
1998-12-09,63.13,63.44,62.25,62.44,526200,10.6093994954698,10.6614969743799,10.4615098779185,10.4934405907989,3131092.01083289,0.291,1.0
1998-12-10,63.06,63.19,62.38,62.88,651400,10.5976355486191,10.6194828784846,10.483357207784,10.5673853995745,3876080.07574411,0.0,1.0
1998-12-11,63.06,63.19,62.56,62.88,472000,10.5976355486191,10.6194828784846,10.5136073568286,10.5673853995745,2808581.20317964,0.0,1.0
1998-12-14,62.56,63.19,62.13,62.81,951200,10.5136073568286,10.6194828784846,10.4413431118888,10.5556214527238,5660005.17047558,0.0,1.0
1998-12-15,62.88,63.06,62.0,62.31,729700,10.5673853995745,10.5976355486191,10.4194957820232,10.4715932609333,4341995.13550888,0.0,1.0
1998-12-16,62.13,62.5,61.69,62.5,812200,10.4413431118888,10.5035239738137,10.3673983031131,10.5035239738137,4832901.80767478,0.0,1.0
1998-12-17,62.81,62.88,61.63,62.0,581500,10.5556214527238,10.5673853995745,10.3573149200982,10.4194957820232,3460148.24078172,0.0,1.0
1998-12-18,63.63,64.13,62.56,62.56,994700,10.6934276872603,10.7774558790508,10.5136073568286,10.5136073568286,5918846.87034489,0.0,1.0
1998-12-21,63.56,64.06,62.69,63.0,628200,10.6816637404096,10.7656919322001,10.5354546866941,10.5875521656042,3738031.16914715,0.0,1.0
1998-12-22,63.38,63.88,62.5,63.13,565500,10.651413591365,10.7354417831555,10.5035239738137,10.6093994954698,3364942.09830104,0.0,1.0
1998-12-23,64.25,64.31,63.38,63.81,640200,10.7976226450805,10.8077060280954,10.651413591365,10.7236778363049,3809435.77600765,0.0,1.0
1998-12-24,63.94,64.44,63.81,64.25,235000,10.7455251661704,10.8295533579609,10.7236778363049,10.7976226450805,1398340.21768478,0.0,1.0
1998-12-28,64.0,64.38,63.75,64.0,961300,10.7556085491853,10.819469974946,10.71359445329,10.7556085491853,5720104.04791649,0.0,1.0
1998-12-29,63.94,64.0,63.5,63.81,463600,10.7455251661704,10.7556085491853,10.6715803573948,10.7236778363049,2758597.97837729,0.0,1.0
1998-12-30,63.69,63.94,63.38,63.94,356300,10.7035110702751,10.7455251661704,10.651413591365,10.7455251661704,2120121.78536634,0.0,1.0
1998-12-31,64.25,64.31,63.5,63.69,524500,10.7976226450805,10.8077060280954,10.6715803573948,10.7035110702751,3120976.35819433,0.0,1.0
1999-01-04,63.19,64.63,62.5,64.25,860500,10.6194828784846,10.8614840708413,10.5035239738137,10.7976226450805,5120305.35028833,0.0,1.0
1999-01-05,63.06,63.94,62.81,63.31,804500,10.5976355486191,10.7455251661704,10.5556214527238,10.6396496445144,4787083.85160598,0.0,1.0
1999-01-06,66.81,66.94,64.0,64.0,1274500,11.2278469870479,11.2496943169135,10.7556085491853,10.7556085491853,7583764.28697556,0.0,1.0
1999-01-07,65.56,67.0,64.81,66.56,1008700,11.0177765075717,11.2597776999283,10.8917342198859,11.1858328911527,6002152.24501545,0.0,1.0
1999-01-08,65.5,66.88,65.44,65.81,405500,11.0076931245568,11.2396109338986,10.9976097415419,11.0597906034669,2412880.67349437,0.0,1.0
1999-01-11,65.31,65.75,65.0,65.0,607100,10.9757624116764,11.049707220452,10.9236649327663,10.9236649327663,3612478.06875077,0.0,1.0
1999-01-12,65.31,65.81,65.13,65.25,440700,10.9757624116764,11.0597906034669,10.9455122626318,10.9656790286615,2622334.18695184,0.0,1.0
1999-01-13,64.44,65.13,63.88,64.0,886500,10.8295533579609,10.9455122626318,10.7354417831555,10.7556085491853,5275015.3318194,0.0,1.0
1999-01-14,63.06,64.25,62.31,64.19,1195900,10.5976355486191,10.7976226450805,10.4715932609333,10.7875392620657,7116064.11203927,0.0,1.0
1999-01-15,64.13,64.19,63.06,63.25,879100,10.7774558790508,10.7875392620657,10.5976355486191,10.6295662614995,5230982.49092208,0.0,1.0
1999-01-19,63.13,64.38,62.88,63.88,755300,10.6093994954698,10.819469974946,10.5673853995745,10.7354417831555,4494324.96347792,0.0,1.0
1999-01-20,63.13,63.88,62.88,63.0,705700,10.6093994954698,10.7354417831555,10.5673853995745,10.5875521656042,4199185.92178786,0.0,1.0
1999-01-21,63.25,63.88,62.75,63.25,1036000,10.6295662614995,10.7354417831555,10.545538069709,10.6295662614995,6164597.72562311,0.0,1.0
1999-01-22,62.56,63.13,62.0,63.0,1707900,10.5136073568286,10.6093994954698,10.4194957820232,10.5875521656042,10162660.6714206,0.0,1.0
1999-01-25,64.56,65.0,61.75,62.63,1183700,10.8497201239906,10.9236649327663,10.377481686128,10.5253713036793,7043469.42839778,0.0,1.0
1999-01-26,64.81,65.44,64.25,64.75,795000,10.8917342198859,10.9976097415419,10.7976226450805,10.881650836871,4730555.20450808,0.0,1.0
1999-01-27,66.69,67.38,65.0,65.0,826400,11.2076802210182,11.3236391256891,10.9236649327663,10.9236649327663,4917397.25912639,0.0,1.0
1999-01-28,69.81,70.38,66.56,66.69,1158700,11.732016137791,11.8278082764322,11.1858328911527,11.2076802210182,6894709.83077171,0.0,1.0
1999-01-29,70.94,71.13,69.94,70.25,1022600,11.9219198512375,11.9538505641179,11.7538634676565,11.8059609465666,6084862.58129558,0.0,1.0
1999-02-01,71.0,71.25,70.06,70.81,1116600,11.9320032342524,11.9740173301477,11.7740302336862,11.900072521372,6644198.66836947,0.0,1.0
1999-02-02,69.69,71.13,69.5,70.88,1071700,11.7118493717613,11.9538505641179,11.6799186588809,11.9118364682227,6377026.43103308,0.0,1.0
1999-02-03,70.81,70.94,69.63,69.63,1531400,11.900072521372,11.9219198512375,11.7017659887464,11.7017659887464,9112417.91218074,0.0,1.0
1999-02-04,69.25,70.38,68.88,70.31,848500,11.6379045629856,11.8278082764322,11.5757237010606,11.8160443295815,5048900.74342782,0.0,1.0
1999-02-05,69.75,70.94,68.69,69.06,810400,11.7219327547761,11.9219198512375,11.5437929881802,11.6059738501052,4822191.11664574,0.0,1.0
1999-02-08,69.38,69.81,69.0,69.0,2123600,11.6597518928511,11.732016137791,11.5958904670904,11.5958904670904,12636235.2607464,0.0,1.0
1999-02-09,67.75,69.25,67.75,69.13,691900,11.3858199876141,11.6379045629856,11.3858199876141,11.6177377969559,4117070.62389829,0.0,1.0
1999-02-10,67.88,68.31,67.06,67.75,494500,11.4076673174796,11.4799315624195,11.2698610829432,11.3858199876141,2942464.84104308,0.0,1.0
1999-02-11,67.75,68.56,67.0,67.0,411600,11.3858199876141,11.5219456583147,11.2597776999283,11.2597776999283,2449178.01531513,0.0,1.0
1999-02-12,67.69,68.0,66.94,67.56,596000,11.3757366045992,11.4278340835093,11.2496943169135,11.3538892747337,3546428.80740481,0.0,1.0
1999-02-16,68.56,68.88,67.5,67.56,490300,11.5219456583147,11.5757237010606,11.3438058917188,11.3538892747337,2917473.22864191,0.0,1.0
1999-02-17,66.69,68.56,66.56,68.31,549000,11.2076802210182,11.5219456583147,11.1858328911527,11.4799315624195,3266760.76386785,0.0,1.0
1999-02-18,66.81,67.5,66.5,66.88,767200,11.2278469870479,11.3438058917188,11.1757495081378,11.2396109338986,4565134.53194794,0.0,1.0
1999-02-19,67.31,67.44,66.0,66.56,579900,11.3118751788384,11.333722508704,11.0917213163473,11.1858328911527,3450627.62653365,0.0,1.0
1999-02-22,69.44,69.44,67.06,67.06,542400,11.669835275866,11.669835275866,11.2698610829432,11.2698610829432,3227488.23009458,0.0,1.0
1999-02-23,68.56,69.63,67.38,69.19,660300,11.5219456583147,11.7017659887464,11.3236391256891,11.6278211799708,3929038.49249898,0.0,1.0
1999-02-24,70.06,70.5,69.63,70.5,798600,11.7740302336862,11.8479750424619,11.7017659887464,11.8479750424619,4751976.58656625,0.0,1.0
1999-02-25,69.5,69.81,68.44,69.81,744400,11.6799186588809,11.732016137791,11.501778892285,11.732016137791,4429465.77891297,0.0,1.0
1999-02-26,70.38,70.38,69.0,69.5,673400,11.8278082764322,11.8278082764322,11.5958904670904,11.6799186588809,4006988.52165501,0.0,1.0
1999-03-01,70.0,70.63,68.44,69.88,698100,11.7639468506714,11.8698223723274,11.501778892285,11.7437800846417,4153963.00410955,0.0,1.0
1999-03-02,68.69,70.5,68.5,70.5,659400,11.5437929881802,11.8479750424619,11.5118622752999,11.8479750424619,3923683.14698446,0.0,1.0
1999-03-03,69.5,69.81,68.63,68.63,438500,11.6799186588809,11.732016137791,11.5337096051654,11.5337096051654,2609243.34236074,0.0,1.0
1999-03-04,71.0,71.0,69.06,69.63,612500,11.9320032342524,11.9320032342524,11.6059738501052,11.7017659887464,3644610.14183799,0.0,1.0
1999-03-05,73.25,74.0,72.38,72.5,870500,12.3101300973097,12.4361723849955,12.1639210435942,12.1840878096239,5179809.18933873,0.0,1.0
1999-03-08,73.0,73.25,71.81,73.25,755500,12.2681160014144,12.3101300973097,12.068128904953,12.3101300973097,4495515.04025896,0.0,1.0
1999-03-09,71.88,73.13,71.88,72.63,393200,12.0798928518037,12.28996333128,12.0798928518037,12.2059351394895,2339690.95146236,0.0,1.0
1999-03-10,73.0,73.0,71.06,71.31,1523000,12.3170204090365,12.3170204090365,11.9896913735087,12.031872950252,9026452.5273038,0.291,1.0
1999-03-11,74.56,75.25,72.69,73.0,1096500,12.5802334479146,12.696654599726,12.2647152538749,12.3170204090365,6498690.21417503,0.0,1.0
1999-03-12,75.38,76.0,74.19,74.81,1285900,12.7185890196325,12.8231993299558,12.5178047143345,12.6224150246578,7621218.19097829,0.0,1.0
1999-03-15,75.94,76.0,74.5,74.75,969300,12.8130757515374,12.8231993299558,12.5701098694962,12.6122914462394,5744806.5887824,0.0,1.0
1999-03-16,73.94,76.0,73.38,75.5,936400,12.4756231375912,12.8231993299558,12.3811364056863,12.7388361764693,5549816.24856684,0.0,1.0
1999-03-17,69.5,73.0,69.0,72.5,2213100,11.7264783346307,12.3170204090365,11.6421151811441,12.23265725555,13116508.2653814,0.0,1.0
1999-03-18,71.0,71.0,69.13,69.56,1788000,11.9795677950903,11.9795677950903,11.6640496010506,11.736601913049,10597043.4135385,0.0,1.0
1999-03-19,69.19,71.0,69.0,70.75,1070300,11.674173179469,11.9795677950903,11.6421151811441,11.937386218347,6343409.15296995,0.0,1.0
1999-03-22,67.0,68.94,66.13,68.94,1058500,11.3046625671979,11.6319916027257,11.1578706801313,11.6319916027257,6273473.40784705,0.0,1.0
1999-03-23,65.06,67.0,64.75,67.0,1705800,10.9773335316701,11.3046625671979,10.9250283765084,11.3046625671979,10109863.9009027,0.0,1.0
1999-03-24,67.88,68.38,65.25,65.31,926900,11.4531417173342,11.5375048708208,11.009391529995,11.0195151084134,5493512.04698483,0.0,1.0
1999-03-25,66.94,69.5,66.81,67.81,1189500,11.2945389887795,11.7264783346307,11.272604568873,11.4413308758461,7049878.71387253,0.0,1.0
1999-03-26,66.44,66.69,65.69,66.69,784300,11.210175835293,11.2523574120362,11.0836311050631,11.2523574120362,4648356.34744868,0.0,1.0
1999-03-29,67.06,67.94,66.5,66.75,518000,11.3147861456163,11.4632652957526,11.2202994137113,11.2624809904546,3070060.67573431,0.0,1.0
1999-03-30,65.94,67.0,65.75,67.0,824300,11.1258126818064,11.3046625671979,11.0937546834815,11.3046625671979,4885426.66989922,0.0,1.0
1999-03-31,66.0,66.56,65.5,65.75,999000,11.1359362602248,11.2304229921297,11.0515731067382,11.0937546834815,5920831.30320189,0.0,1.0
1999-04-01,66.31,67.0,66.25,66.25,483200,11.1882414153865,11.3046625671979,11.1781178369681,11.1781178369681,2863809.49520235,0.0,1.0
1999-04-05,67.06,67.75,66.5,66.56,531300,11.3147861456163,11.4312072974277,11.2202994137113,11.2304229921297,3148886.55794911,0.0,1.0
1999-04-06,66.25,67.63,66.25,67.06,480300,11.1781178369681,11.410960140591,11.1781178369681,11.3147861456163,2846621.89682469,0.0,1.0
1999-04-07,66.13,66.5,65.88,66.06,820400,11.1578706801313,11.2202994137113,11.115689103388,11.1460598386432,4862312.31346029,0.0,1.0
1999-04-08,65.13,67.13,65.13,66.38,935000,10.9891443731582,11.3265969871044,10.9891443731582,11.2000522568746,5541518.78728105,0.0,1.0
1999-04-09,66.31,66.63,65.31,65.31,543300,11.1882414153865,11.2422338336178,11.0195151084134,11.0195151084134,3220007.65468426,0.0,1.0
1999-04-12,65.75,67.0,65.5,66.13,632100,11.0937546834815,11.3046625671979,11.0515731067382,11.1578706801313,3746303.77052445,0.0,1.0
1999-04-13,67.19,67.25,65.75,65.75,1307300,11.3367205655228,11.3468441439412,11.0937546834815,11.0937546834815,7748050.81348932,0.0,1.0
1999-04-14,66.38,68.0,66.31,67.44,844700,11.2000522568746,11.473388874171,11.1882414153865,11.3789021422661,5006332.53434898,0.0,1.0
1999-04-15,63.75,66.5,62.5,66.0,2459700,10.7563020695353,11.2202994137113,10.5453941858189,11.1359362602248,14578046.803289,0.0,1.0
1999-04-16,61.5,64.13,61.25,63.88,1758400,10.3766678788458,10.8204180661851,10.3344863021026,10.7782364894418,10421611.3749252,0.0,1.0
1999-04-19,61.0,62.88,60.25,61.25,1329700,10.2923047253593,10.6095101824687,10.1657599951295,10.3344863021026,7880810.19406161,0.0,1.0
1999-04-20,60.94,61.88,60.38,60.75,955900,10.2821811469409,10.4407838754956,10.187694415036,10.250123148616,5665388.03076145,0.0,1.0
1999-04-21,61.31,62.31,60.25,60.69,760100,10.3446098805209,10.513336187494,10.1657599951295,10.2399995701976,4504928.80236614,0.0,1.0
1999-04-22,68.0,68.38,61.88,62.0,2476800,11.473388874171,11.5375048708208,10.4407838754956,10.4610310323324,14679394.3661366,0.0,1.0
1999-04-23,67.5,68.81,67.13,67.88,1075700,11.3890257206844,11.6100571828192,11.3265969871044,11.4531417173342,6375413.64650081,0.0,1.0
1999-04-26,67.56,68.31,67.13,67.75,703300,11.3991492991028,11.5256940293327,11.3265969871044,11.4312072974277,4168288.94448639,0.0,1.0
1999-04-27,66.88,67.88,66.69,67.75,521100,11.2844154103611,11.4531417173342,11.2523574120362,11.4312072974277,3088433.62572424,0.0,1.0
1999-04-28,65.5,67.31,65.38,66.88,649800,11.0515731067382,11.3569677223596,11.0313259499015,11.2844154103611,3851207.38820881,0.0,1.0
1999-04-29,63.88,65.63,63.44,65.5,598300,10.7782364894418,11.0735075266447,10.7039969143737,11.0515731067382,3545979.34805375,0.0,1.0
1999-04-30,63.0,64.13,60.94,64.0,680600,10.6297573393055,10.8204180661851,10.2821811469409,10.7984836462786,4033751.5364957,0.0,1.0
1999-05-03,63.63,63.63,62.69,63.0,1199900,10.7360549126985,10.7360549126985,10.5774521841438,10.6297573393055,7111516.99770969,0.0,1.0
1999-05-04,64.94,65.31,63.38,63.88,911500,10.9570863748333,11.0195151084134,10.6938733359553,10.7782364894418,5402239.97284137,0.0,1.0
1999-05-05,65.13,66.25,64.31,65.0,1070900,10.9891443731582,11.1781178369681,10.8507888014403,10.9672099532517,6346965.20780671,0.0,1.0
1999-05-06,66.44,66.69,64.5,65.0,443500,11.210175835293,11.2523574120362,10.8828467997651,10.9672099532517,2628517.2001702,0.0,1.0
1999-05-07,65.63,66.44,64.88,66.44,396700,11.0735075266447,11.210175835293,10.9469627964149,11.210175835293,2351144.9229031,0.0,1.0
1999-05-10,64.63,65.5,64.19,65.38,557500,10.9047812196716,11.0515731067382,10.8305416446035,11.0313259499015,3304167.61915422,0.0,1.0
1999-05-11,65.75,66.0,64.13,64.5,432000,11.0937546834815,11.1359362602248,10.8204180661851,10.8828467997651,2560359.48246569,0.0,1.0
1999-05-12,66.63,66.63,64.31,65.63,693600,11.2422338336178,11.2422338336178,10.8507888014403,11.0735075266447,4110799.39129214,0.0,1.0
1999-05-13,68.63,68.88,66.0,66.75,976400,11.5796864475641,11.6218680243073,11.1359362602248,11.2624809904546,5786886.57101732,0.0,1.0
1999-05-14,65.5,68.06,65.5,67.75,529300,11.0515731067382,11.4835124525894,11.0515731067382,11.4312072974277,3137033.0418266,0.0,1.0
1999-05-17,64.38,65.63,64.38,65.63,541200,10.8625996429284,11.0735075266447,10.8625996429284,11.0735075266447,3207561.46275561,0.0,1.0
1999-05-18,63.69,64.69,63.63,64.63,581600,10.7461784911169,10.91490479809,10.7360549126985,10.9047812196716,3447002.48843066,0.0,1.0
1999-05-19,64.19,64.75,63.63,63.94,390500,10.8305416446035,10.9250283765084,10.7360549126985,10.7883600678602,2314399.02292326,0.0,1.0
1999-05-20,64.31,65.38,64.13,64.44,440400,10.8507888014403,11.0313259499015,10.8204180661851,10.8727232213468,2610144.25018028,0.0,1.0
1999-05-21,63.5,64.63,63.13,64.0,776600,10.714120492792,10.9047812196716,10.651691759212,10.7984836462786,4602720.31037698,0.0,1.0
1999-05-24,62.25,63.19,60.81,63.0,1164900,10.5032126090757,10.6618153376304,10.2602467270344,10.6297573393055,6904080.46556543,0.0,1.0
1999-05-25,62.0,64.13,62.0,62.0,1381700,10.4610310323324,10.8204180661851,10.4610310323324,10.4610310323324,8189001.61324729,0.0,1.0
1999-05-26,63.44,63.94,62.25,62.38,1268300,10.7039969143737,10.7883600678602,10.5032126090757,10.5251470289822,7516907.24910003,0.0,1.0
1999-05-27,63.5,63.75,62.88,63.19,686400,10.714120492792,10.7563020695353,10.6095101824687,10.6618153376304,4068126.73325105,0.0,1.0
1999-05-28,64.56,65.5,63.38,63.38,994100,10.8929703781835,11.0515731067382,10.6938733359553,10.6938733359553,5891790.18870172,0.0,1.0
1999-06-01,65.38,65.5,64.13,64.56,672300,11.0313259499015,11.0515731067382,10.8204180661851,10.8929703781835,3984559.44458721,0.0,1.0
1999-06-02,66.13,66.44,65.19,65.19,835800,11.1578706801313,11.210175835293,10.9992679515766,10.9992679515766,4953584.38760375,0.0,1.0
1999-06-03,64.88,66.31,64.81,66.13,516700,10.9469627964149,11.1882414153865,10.9351519549268,11.1578706801313,3062355.89025468,0.0,1.0
1999-06-04,67.0,67.25,64.75,64.75,988500,11.3046625671979,11.3468441439412,10.9250283765084,10.9250283765084,5858600.34355863,0.0,1.0
1999-06-07,67.06,67.44,66.06,66.75,575000,11.3147861456163,11.3789021422661,11.1460598386432,11.2624809904546,3407885.88522631,0.0,1.0
1999-06-08,67.75,67.94,66.63,66.81,932700,11.4312072974277,11.4632652957526,11.2422338336178,11.272604568873,5527887.24374016,0.0,1.0
1999-06-09,67.0,68.25,66.94,67.5,351000,11.3537619225271,11.5655858389921,11.3435943745367,11.4384914891131,2071295.85422605,0.291,1.0
1999-06-10,66.0,67.88,65.75,66.88,1040700,11.184302789355,11.5028859597185,11.141938006062,11.3334268265464,6141303.69086343,0.0,1.0
1999-06-11,65.38,67.44,65.38,66.0,714500,11.0792381267884,11.4283239411228,11.0792381267884,11.184302789355,4216355.80582482,0.0,1.0
1999-06-14,64.63,66.38,64.44,66.13,625700,10.9521437769093,11.2486972599604,10.9199465416066,11.2063324766674,3692335.65808902,0.0,1.0
1999-06-15,63.13,64.44,63.13,64.38,741400,10.6979550771513,10.9199465416066,10.6979550771513,10.9097789936163,4375096.14337092,0.0,1.0
1999-06-16,62.88,63.19,62.44,63.0,1056500,10.6555902938582,10.7081226251416,10.5810282752625,10.6759253898389,6234541.50994256,0.0,1.0
1999-06-17,63.0,63.56,62.31,62.94,963600,10.6759253898389,10.7708225044152,10.5589985879502,10.6657578418486,5686326.73826845,0.0,1.0
1999-06-18,63.0,63.25,62.31,63.0,1048600,10.6759253898389,10.7182901731319,10.5589985879502,10.6759253898389,6187922.60040297,0.0,1.0
1999-06-21,61.69,62.13,61.63,62.0,1155100,10.4539339253835,10.5284959439792,10.4437663773932,10.5064662566668,6816392.71001858,0.0,1.0
1999-06-22,61.06,61.56,60.25,61.44,1486200,10.3471746714851,10.4319042380711,10.2099127736158,10.4115691420905,8770256.12122727,0.0,1.0
1999-06-23,61.44,61.5,60.5,61.06,945200,10.4115691420905,10.4217366900808,10.2522775569088,10.3471746714851,5577745.98693581,0.0,1.0
1999-06-24,60.81,61.5,60.44,61.44,693900,10.3048098881921,10.4217366900808,10.2421100089184,10.4115691420905,4094792.57335459,0.0,1.0
1999-06-25,60.69,61.0,60.25,61.0,775900,10.2844747922115,10.3370071234948,10.2099127736158,10.3370071234948,4578685.05211964,0.0,1.0
1999-06-28,60.38,61.06,59.75,60.69,572400,10.2319424609281,10.3471746714851,10.1251832070297,10.2844747922115,3377805.54689173,0.0,1.0
1999-06-29,61.0,61.13,59.94,60.06,1335400,10.3370071234948,10.3590368108072,10.1573804423324,10.1777155383131,7880366.05052273,0.0,1.0
1999-06-30,60.63,61.0,60.06,61.0,1715900,10.2743072442211,10.3370071234948,10.1777155383131,10.3370071234948,10125745.1745485,0.0,1.0
1999-07-01,58.75,60.63,58.75,60.63,1700500,9.95572407385769,10.2743072442211,9.95572407385769,10.2743072442211,10034867.8065852,0.0,1.0
1999-07-02,59.0,59.38,58.69,59.0,1904000,9.9980888571507,10.0624833277561,9.94555652586737,9.9980888571507,11235747.3118132,0.0,1.0
1999-07-06,58.69,60.25,58.63,59.38,1849600,9.94555652586737,10.2099127736158,9.93538897787705,10.0624833277561,10914725.9600471,0.0,1.0
1999-07-07,58.81,59.19,58.5,58.69,1485400,9.96589162184802,10.0302860924534,9.91335929056468,9.94555652586737,8765535.2189954,0.0,1.0
1999-07-08,59.44,59.75,58.75,58.81,1538200,10.0726508757464,10.1251832070297,9.95572407385769,9.96589162184802,9077114.76629779,0.0,1.0
1999-07-09,60.88,61.0,59.44,59.63,1665900,10.3166720275141,10.3370071234948,10.0726508757464,10.1048481110491,9830688.78505757,0.0,1.0
1999-07-12,64.19,64.88,62.31,64.38,2972500,10.8775817583136,10.9945085602023,10.5589985879502,10.9097789936163,17541102.3552335,0.0,1.0
1999-07-13,63.75,65.0,63.44,64.06,1611000,10.8030197397179,11.014843656183,10.7504874084346,10.8555520710013,9506716.86939654,0.0,1.0
1999-07-14,65.25,65.5,64.19,64.25,1432300,11.057208439476,11.099573222769,10.8775817583136,10.8877493063039,8452185.33335607,0.0,1.0
1999-07-15,67.38,67.38,65.25,65.38,1405000,11.4181563931324,11.4181563931324,11.057208439476,11.0792381267884,8291084.54469409,0.0,1.0
1999-07-16,68.38,68.63,66.13,67.13,1022800,11.5876155263045,11.6299803095975,11.2063324766674,11.3757916098394,6035673.50342567,0.0,1.0
1999-07-19,66.63,68.25,66.0,68.25,735100,11.2910620432534,11.5655858389921,11.184302789355,11.5655858389921,4337919.03829509,0.0,1.0
1999-07-20,65.31,66.69,64.38,66.69,933100,11.0673759874663,11.3012295912437,10.9097789936163,11.3012295912437,5506342.34067902,0.0,1.0
1999-07-21,66.13,66.75,65.13,65.75,632200,11.2063324766674,11.3113971392341,11.0368733434953,11.141938006062,3730692.98872283,0.0,1.0
1999-07-22,67.25,68.5,66.13,67.5,1779600,11.3961267058201,11.6079506222851,11.2063324766674,11.4384914891131,10501647.0147598,0.0,1.0
1999-07-23,68.88,69.5,67.25,67.25,1308500,11.6723450928905,11.7774097554572,11.3961267058201,11.3961267058201,7721625.71297664,0.0,1.0
1999-07-26,68.69,69.75,68.25,68.38,629200,11.6401478575878,11.8197745387502,11.5655858389921,11.5876155263045,3712989.60535339,0.0,1.0
1999-07-27,68.5,69.38,68.5,68.75,1145100,11.6079506222851,11.7570746594765,11.6079506222851,11.6503154055781,6757381.43212042,0.0,1.0
1999-07-28,68.75,69.31,68.5,68.63,499900,11.6503154055781,11.7452125201545,11.6079506222851,11.6299803095975,2949973.78212995,0.0,1.0
1999-07-29,68.69,69.25,68.38,68.5,834700,11.6401478575878,11.7350449721642,11.5876155263045,11.6079506222851,4925671.36616095,0.0,1.0
1999-07-30,68.69,69.13,68.31,69.06,474400,11.6401478575878,11.7147098761835,11.5757533869825,11.7028477368615,2799495.02348958,0.0,1.0
1999-08-02,68.56,69.75,68.06,68.81,782200,11.6181181702755,11.8197745387502,11.5333886036894,11.6604829535685,4615862.15719549,0.0,1.0
1999-08-03,67.63,69.19,67.31,68.63,562400,11.4605211764255,11.7248774241738,11.4062942538104,11.6299803095975,3318794.26899354,0.0,1.0
1999-08-04,65.56,67.69,65.13,67.25,787100,11.1097407707593,11.4706887244158,11.0368733434953,11.3961267058201,4644777.68336562,0.0,1.0
1999-08-05,66.5,67.25,66.0,66.0,1000200,11.269032355941,11.3961267058201,11.184302789355,11.184302789355,5902308.01537582,0.0,1.0
1999-08-06,66.25,66.56,65.88,66.5,592100,11.226667572648,11.2791999039314,11.1639676933744,11.269032355941,3494057.76435115,0.0,1.0
1999-08-09,65.44,66.13,65.0,66.0,958000,11.0894056747787,11.2063324766674,11.014843656183,11.184302789355,5653280.42264547,0.0,1.0
1999-08-10,64.44,65.25,63.44,65.0,796600,10.9199465416066,11.057208439476,10.7504874084346,11.014843656183,4700838.3973689,0.0,1.0
1999-08-11,65.81,66.25,64.31,64.38,747100,11.1521055540523,11.226667572648,10.8979168542943,10.9097789936163,4408732.57177291,0.0,1.0
1999-08-12,66.13,66.63,65.38,65.75,936800,11.2063324766674,11.2910620432534,11.0792381267884,11.141938006062,5528176.51350134,0.0,1.0
1999-08-13,67.5,67.5,66.13,66.19,386100,11.4384914891131,11.4384914891131,11.2063324766674,11.2165000246577,2278425.43964866,0.0,1.0
1999-08-16,67.25,68.19,66.38,67.25,915700,11.3961267058201,11.5554182910018,11.2486972599604,11.3961267058201,5403662.71713618,0.0,1.0
1999-08-17,68.0,68.13,67.19,68.13,558800,11.5232210556991,11.5452507430115,11.3859591578298,11.5452507430115,3297550.20895021,0.0,1.0
1999-08-18,68.0,68.69,67.75,68.25,677400,11.5232210556991,11.6401478575878,11.4808562724061,11.5655858389921,3997423.9648226,0.0,1.0
1999-08-19,67.56,67.88,67.13,67.63,416400,11.4486590371034,11.5028859597185,11.3757916098394,11.4605211764255,2457229.61168015,0.0,1.0
1999-08-20,67.94,68.0,67.31,67.63,655700,11.5130535077088,11.5232210556991,11.4062942538104,11.4605211764255,3869369.49178355,0.0,1.0
1999-08-23,69.19,69.25,68.0,68.0,508800,11.7248774241738,11.7350449721642,11.5232210556991,11.5232210556991,3002493.81945932,0.0,1.0
1999-08-24,69.0,69.25,68.31,69.19,405500,11.6926801888712,11.7350449721642,11.5757533869825,11.7248774241738,2392907.31877112,0.0,1.0
1999-08-25,70.75,70.88,68.94,69.25,1239400,11.9892336719222,12.0112633592346,11.6825126408808,11.7350449721642,7313857.78270024,0.0,1.0
1999-08-26,70.0,70.5,69.63,70.5,855800,11.8621393220432,11.9468688886292,11.7994394427696,11.9468688886292,5050185.1625261,0.0,1.0
1999-08-27,68.38,70.0,68.38,70.0,327400,11.5876155263045,11.8621393220432,11.5876155263045,11.8621393220432,1932029.23838636,0.0,1.0
1999-08-30,68.13,68.44,67.38,68.13,476300,11.5452507430115,11.5977830742948,11.4181563931324,11.5452507430115,2810707.16629023,0.0,1.0
1999-08-31,67.06,68.5,66.94,68.38,435600,11.3639294705174,11.6079506222851,11.3435943745367,11.5876155263045,2570531.26524465,0.0,1.0
1999-09-01,67.69,67.94,67.0,67.0,621900,11.4706887244158,11.5130535077088,11.3537619225271,11.3537619225271,3669911.3724877,0.0,1.0
1999-09-02,67.25,67.81,66.75,67.81,293800,11.3961267058201,11.4910238203964,11.3113971392341,11.4910238203964,1733751.34464848,0.0,1.0
1999-09-03,68.25,68.63,68.0,68.0,618600,11.5655858389921,11.6299803095975,11.5232210556991,11.5232210556991,3650437.65078132,0.0,1.0
1999-09-07,68.19,69.56,67.94,68.31,364100,11.5554182910018,11.7875773034475,11.5130535077088,11.5757533869825,2148600.62827267,0.0,1.0
1999-09-08,67.88,68.31,67.31,68.31,514300,11.5028859597185,11.5757533869825,11.4062942538104,11.5757533869825,3034950.0223033,0.0,1.0
1999-09-09,67.63,67.88,67.13,67.75,497700,11.4605211764255,11.5028859597185,11.3757916098394,11.4808562724061,2936991.30099232,0.0,1.0
1999-09-10,66.81,67.69,66.75,67.69,326100,11.3215646872244,11.4706887244158,11.3113971392341,11.4706887244158,1924357.77225959,0.0,1.0
1999-09-13,66.81,67.5,66.31,66.94,485700,11.3215646872244,11.4384914891131,11.2368351206384,11.3435943745367,2866177.76751452,0.0,1.0
1999-09-14,64.94,66.56,64.69,66.56,542900,11.0046761081927,11.2791999039314,10.9623113248996,11.2791999039314,3203722.27709209,0.0,1.0
1999-09-15,65.0,65.88,64.88,65.19,529900,11.014843656183,11.1639676933744,10.9945085602023,11.0470408914857,3127007.61582446,0.0,1.0
1999-09-16,63.63,64.75,62.94,64.75,547800,10.7826846437373,10.97247887289,10.6657578418486,10.97247887289,3232637.8032622,0.0,1.0
1999-09-17,63.19,63.81,63.19,63.38,1180700,10.7081226251416,10.8131872877082,10.7081226251416,10.7403198604443,6967461.5814379,0.0,1.0
1999-09-20,62.94,63.88,62.69,63.25,883000,10.6657578418486,10.8250494270303,10.6233930585556,10.7182901731319,5210695.83840913,0.0,1.0
1999-09-21,60.81,62.75,60.19,62.63,976100,10.3048098881921,10.6335606065459,10.1997452256254,10.6132255105652,5760090.83564119,0.0,1.0
1999-09-22,61.5,62.38,61.0,61.0,1464600,10.4710492978339,10.6208789463232,10.3859188157377,10.3859188157377,8602089.19259247,0.291,1.0
1999-09-23,60.75,61.63,60.31,61.63,780300,10.3433535746896,10.4931832231789,10.2684387504449,10.4931832231789,4582964.76647542,0.0,1.0
1999-09-24,59.38,60.88,58.88,60.88,964500,10.110096053746,10.3654875000346,10.0249655716497,10.3654875000346,5664833.41953804,0.0,1.0
1999-09-27,60.5,61.0,59.44,60.38,962400,10.3007883336415,10.3859188157377,10.1203117115975,10.2803570179384,5652499.41209271,0.0,1.0
1999-09-28,60.0,60.5,59.63,60.0,1049900,10.2156578515453,10.3007883336415,10.1526612947941,10.2156578515453,6166416.38898185,0.0,1.0
1999-09-29,59.25,60.13,57.56,59.94,1116400,10.0879621284009,10.2377917768903,9.80022109891575,10.2054421936937,6556993.29141765,0.0,1.0
1999-09-30,60.25,61.63,59.25,59.25,885000,10.2582230925934,10.4931832231789,10.0879621284009,10.0879621284009,5197903.13767876,0.0,1.0
1999-10-01,61.13,61.25,60.25,60.38,702800,10.4080527410827,10.4284840567858,10.2582230925934,10.2803570179384,4127781.15837361,0.0,1.0
1999-10-04,61.31,62.0,60.81,61.38,579200,10.4386997146373,10.5561797799301,10.3535692325411,10.4506179821308,3401836.72016222,0.0,1.0
1999-10-05,61.31,62.38,61.0,61.06,746000,10.4386997146373,10.6208789463232,10.3859188157377,10.3961344735892,4381509.3115349,0.0,1.0
1999-10-06,62.13,62.5,61.56,61.56,1036400,10.5783137052751,10.6413102620263,10.4812649556854,10.4812649556854,6087126.34111898,0.0,1.0
1999-10-07,64.56,64.75,62.06,62.06,753400,10.9920478482627,11.0243974314593,10.5663954377816,10.5663954377816,4424972.00443751,0.0,1.0
1999-10-08,65.19,65.63,64.06,64.38,1012700,11.0993122557039,11.1742270799486,10.9069173661665,10.9614008747081,5947928.25709301,0.0,1.0
1999-10-11,64.81,65.31,64.69,65.06,455500,11.0346130893108,11.119743571407,11.0141817736077,11.0771783303589,2675304.94826292,0.0,1.0
1999-10-12,64.56,64.81,63.63,64.75,837100,10.9920478482627,11.0346130893108,10.8337051515637,11.0243974314593,4916570.30118747,0.0,1.0
1999-10-13,62.38,64.31,62.38,64.31,559300,10.6208789463232,10.9494826072146,10.6208789463232,10.9494826072146,3284957.31627542,0.0,1.0
1999-10-14,61.63,62.0,59.88,61.88,969200,10.4931832231789,10.5561797799301,10.1952265358422,10.535748464227,5692438.10286811,0.0,1.0
1999-10-15,60.75,61.81,60.5,61.81,460800,10.3433535746896,10.5238301967335,10.3007883336415,10.5238301967335,2706433.6337202,0.0,1.0
1999-10-18,59.31,60.0,58.81,59.75,858300,10.0981777862525,10.2156578515453,10.0130473041563,10.1730926104971,5041085.04301661,0.0,1.0
1999-10-19,59.75,61.06,56.81,60.0,2003800,10.1730926104971,10.3961344735892,9.67252537577143,10.2156578515453,11768992.4376054,0.0,1.0
1999-10-20,61.13,61.25,59.25,59.88,1014400,10.4080527410827,10.4284840567858,10.0879621284009,10.1952265358422,5957912.92978684,0.0,1.0
1999-10-21,63.63,64.31,59.5,60.5,1395400,10.8337051515637,10.9494826072146,10.130527369449,10.3007883336415,8195654.28058419,0.0,1.0
1999-10-22,64.88,65.75,63.88,65.0,1564300,11.0465313568043,11.1946583956517,10.8762703926118,11.0669626725074,9187660.87940215,0.0,1.0
1999-10-25,65.5,67.56,64.5,64.88,1468800,11.1520931546036,11.50283074084,10.9818321904111,11.0465313568043,8626757.20748314,0.0,1.0
1999-10-26,64.25,66.44,64.25,65.75,1116500,10.939266949363,11.3121384609444,10.939266949363,11.1946583956517,6557580.62510552,0.0,1.0
1999-10-27,64.63,65.25,63.88,64.0,1126200,11.0039661157562,11.1095279135555,10.8762703926118,10.8967017083149,6614551.99282918,0.0,1.0
1999-10-28,64.94,65.19,64.56,64.75,531800,11.0567470146558,11.0993122557039,10.9920478482627,11.0243974314593,3123440.55211026,0.0,1.0
1999-10-29,65.0,65.81,64.88,65.13,656200,11.0669626725074,11.2048740535032,11.0465313568043,11.0890965978524,3854083.65982464,0.0,1.0
1999-11-01,63.94,65.63,63.88,65.25,659000,10.8864860504634,11.1742270799486,10.8762703926118,11.1095279135555,3870529.0030851,0.0,1.0
1999-11-02,63.06,64.5,62.88,64.0,982900,10.7366564019741,10.9818321904111,10.7060094284194,10.8967017083149,5772902.81810674,0.0,1.0
1999-11-03,63.88,64.63,63.38,64.13,881400,10.8762703926118,11.0039661157562,10.7911399105156,10.9188356336599,5176759.12491537,0.0,1.0
1999-11-04,63.56,64.5,63.38,64.5,679400,10.8217868840703,10.9818321904111,10.7911399105156,10.9818321904111,3990345.07541125,0.0,1.0
1999-11-05,65.31,67.13,64.63,64.81,866500,11.119743571407,11.4296185262372,11.0039661157562,11.0346130893108,5089246.40542223,0.0,1.0
1999-11-08,64.5,65.94,64.25,65.38,412500,10.9818321904111,11.2270079788482,10.939266949363,11.1316618389005,2422751.46247741,0.0,1.0
1999-11-09,63.69,64.75,62.88,64.75,686100,10.8439208094153,11.0243974314593,10.7060094284194,11.0243974314593,4029696.43249877,0.0,1.0
1999-11-10,63.19,63.75,63.06,63.63,801500,10.7587903273191,10.8541364672668,10.7366564019741,10.8337051515637,4707479.50830456,0.0,1.0
1999-11-11,64.56,65.19,63.31,63.38,535400,10.9920478482627,11.0993122557039,10.7792216430222,10.7911399105156,3144584.5648737,0.0,1.0
1999-11-12,65.69,65.75,64.63,64.81,593300,11.1844427378001,11.1946583956517,11.0039661157562,11.0346130893108,3484650.77015235,0.0,1.0
1999-11-15,65.75,65.75,64.56,64.63,615500,11.1946583956517,11.1946583956517,10.9920478482627,11.0039661157562,3615038.84886021,0.0,1.0
1999-11-16,67.63,68.13,65.63,65.63,689400,11.5147490083334,11.5998794904296,11.1742270799486,11.1742270799486,4049078.4441986,0.0,1.0
1999-11-17,67.63,68.0,67.25,67.63,808400,11.5147490083334,11.5777455650846,11.4500498419403,11.5147490083334,4748005.53276784,0.0,1.0
1999-11-18,67.0,69.63,65.0,68.63,1431900,11.4074846008922,11.8552709367183,11.0669626725074,11.6850099725258,8410031.07665791,0.0,1.0
1999-11-19,68.75,69.25,67.0,67.0,1306300,11.7054412882289,11.7905717703251,11.4074846008922,11.4074846008922,7672339.96468906,0.0,1.0
1999-11-22,68.54,69.31,68.0,68.56,396700,11.6696864857485,11.8007874281767,11.5777455650846,11.6730917050324,2329952.73979342,0.0,1.0
1999-11-23,65.88,68.25,65.75,68.13,505200,11.2167923209967,11.6203108061327,11.1946583956517,11.5998794904296,2967209.79113595,0.0,1.0
1999-11-24,67.5,67.69,65.75,65.88,886300,11.4926150829884,11.524964666185,11.1946583956517,11.2167923209967,5205538.47562114,0.0,1.0
1999-11-26,67.63,67.94,67.31,67.5,258400,11.5147490083334,11.5675299072331,11.4602654997918,11.4926150829884,1517670.24946463,0.0,1.0
1999-11-29,67.94,68.0,67.25,67.63,720800,11.5675299072331,11.5777455650846,11.4500498419403,11.5147490083334,4233501.2221908,0.0,1.0
1999-11-30,67.56,68.75,67.44,67.75,1016000,11.50283074084,11.7054412882289,11.4823994251369,11.5351803240365,5967310.2687928,0.0,1.0
1999-12-01,68.13,68.5,67.75,67.75,1348200,11.5998794904296,11.6628760471808,11.5351803240365,11.5351803240365,7918432.77990798,0.0,1.0
1999-12-02,67.69,68.0,66.88,67.94,467800,11.524964666185,11.5777455650846,11.3870532851891,11.5675299072331,2747546.99187133,0.0,1.0
1999-12-03,67.44,68.44,67.19,67.69,741100,11.4823994251369,11.6526603893293,11.4398341840888,11.524964666185,4352729.96082908,0.0,1.0
1999-12-06,65.94,67.69,65.75,67.69,661300,11.2270079788482,11.524964666185,11.1946583956517,11.524964666185,3884037.67790621,0.0,1.0
1999-12-07,64.31,65.94,63.5,65.88,915600,10.9494826072146,11.2270079788482,10.8115712262187,11.2167923209967,5377627.24616801,0.0,1.0
1999-12-08,62.63,63.94,61.69,63.75,1437700,10.7129901279513,10.937068318397,10.5522011974025,10.9045684281797,8405043.77625329,0.291,1.0
1999-12-09,62.38,62.81,62.13,62.75,579300,10.6702271145075,10.7437794976309,10.6274641010636,10.7335163744044,3386688.36306845,0.0,1.0
1999-12-10,62.0,62.75,62.0,62.5,704500,10.6052273340728,10.7335163744044,10.6052273340728,10.6907533609605,4118629.29705116,0.0,1.0
1999-12-13,62.05,62.63,61.5,62.5,573700,10.6137799367616,10.7129901279513,10.5197013071851,10.6907533609605,3353949.79094144,0.0,1.0
1999-12-14,62.75,63.0,61.06,61.06,685800,10.7335163744044,10.7762793878482,10.444438403524,10.444438403524,4009305.85084126,0.0,1.0
1999-12-15,62.0,63.0,61.88,62.88,984200,10.6052273340728,10.7762793878482,10.5847010876198,10.7557531413952,5753804.05132399,0.0,1.0
1999-12-16,60.31,62.0,59.0,61.88,1400200,10.3161493631925,10.6052273340728,10.0920711727467,10.5847010876198,8185812.26647409,0.0,1.0
1999-12-17,60.44,60.62,59.62,60.31,1497400,10.3383861301833,10.3691754998628,10.1981234460875,10.3161493631925,8754060.33982166,0.0,1.0
1999-12-20,60.13,60.88,59.25,59.94,1410100,10.2853599935129,10.4136490338444,10.1348341861906,10.2528601032956,8243689.38505581,0.0,1.0
1999-12-21,59.69,60.13,58.56,59.69,1409400,10.2100970898517,10.2853599935129,10.0168082690856,10.2100970898517,8239597.06353996,0.0,1.0
1999-12-22,60.94,61.5,60.25,60.25,782600,10.4239121570709,10.5197013071851,10.3058862399659,10.3058862399659,4575215.45475123,0.0,1.0
1999-12-23,62.63,62.81,60.88,60.94,1122100,10.7129901279513,10.7437794976309,10.4136490338444,10.4239121570709,6559991.38995188,0.0,1.0
1999-12-27,61.25,62.13,59.5,62.0,1580600,10.4769382937413,10.6274641010636,10.1775971996344,10.6052273340728,9240461.98285173,0.0,1.0
1999-12-28,60.56,61.31,60.0,60.63,709100,10.3589123766363,10.4872014169678,10.2631232265221,10.3708860204006,4145521.69558406,0.0,1.0
1999-12-29,61.44,62.25,60.38,60.38,657500,10.5094381839586,10.6479903475167,10.3281230069567,10.3281230069567,3843859.13812794,0.0,1.0
1999-12-30,62.94,63.25,61.5,61.56,770300,10.7660162646217,10.819042401292,10.5197013071851,10.5299644304117,4503307.51954364,0.0,1.0
1999-12-31,62.81,62.88,62.06,62.5,233800,10.7437794976309,10.7557531413952,10.6154904572994,10.6907533609605,1366835.38630313,0.0,1.0
2000-01-03,61.38,62.13,60.31,61.56,1053300,10.4991750607321,10.6274641010636,10.3161493631925,10.5299644304117,6157774.64667704,0.0,1.0
2000-01-04,60.0,61.0,59.75,60.38,472700,10.2631232265221,10.4341752802975,10.2203602130783,10.3281230069567,2763486.25793623,0.0,1.0
2000-01-05,63.13,63.38,59.5,60.0,1140800,10.798516154839,10.8412791682828,10.1775971996344,10.2631232265221,6669314.83616174,0.0,1.0
2000-01-06,63.94,64.5,61.88,61.88,910000,10.937068318397,11.0328574685113,10.5847010876198,10.5847010876198,5320017.97064097,0.0,1.0
2000-01-07,67.56,67.69,64.13,64.38,1214000,11.5562767530639,11.5785135200547,10.9695682086144,11.0123312220582,7097254.74325065,0.0,1.0
2000-01-10,65.0,67.75,64.75,67.75,520500,11.1183834953989,11.5887766432812,11.0756204819551,11.5887766432812,3042933.35573475,0.0,1.0
2000-01-11,65.0,65.63,63.81,64.25,662300,11.1183834953989,11.2261462892774,10.9148315514062,10.9900944550674,3871920.77137968,0.0,1.0
2000-01-12,64.25,65.38,64.25,65.19,505800,10.9900944550674,11.1833832758336,10.9900944550674,11.1508833856163,2956994.60390131,0.0,1.0
2000-01-13,65.75,66.88,64.5,64.75,745200,11.2466725357305,11.4399613564966,11.0328574685113,11.0756204819551,4356568.56233145,0.0,1.0
2000-01-14,63.75,65.5,62.31,65.0,1149000,10.9045684281797,11.2039095222866,10.6582534707432,11.1183834953989,6717253.45963347,0.0,1.0
2000-01-18,62.94,64.0,62.5,63.5,646700,10.7660162646217,10.9473314416236,10.6907533609605,10.8618054147359,3780720.46331153,0.0,1.0
2000-01-19,62.81,63.38,62.31,62.94,707200,10.7437794976309,10.8412791682828,10.6582534707432,10.7660162646217,4134413.96575524,0.0,1.0
2000-01-20,61.0,62.88,60.5,62.56,1447700,10.4341752802975,10.7557531413952,10.3486492534098,10.701016484187,8463505.51219436,0.0,1.0
2000-01-21,60.75,61.0,60.38,61.0,1626500,10.3914122668536,10.4341752802975,10.3281230069567,10.4341752802975,9508801.35082144,0.0,1.0
2000-01-24,59.31,60.94,58.88,60.75,927100,10.1450973094171,10.4239121570709,10.0715449262937,10.3914122668536,5419987.53910023,0.0,1.0
2000-01-25,58.0,59.19,56.25,59.13,1943500,9.92101911897136,10.124571062964,9.62167802486446,10.1143079397375,11362038.3801546,0.0,1.0
2000-01-26,58.0,58.88,56.0,57.75,2675400,9.92101911897136,10.0715449262937,9.57891501142062,9.87825610552752,15640852.8336844,0.0,1.0
2000-01-27,63.06,64.0,59.0,59.5,3051500,10.7865425110747,10.9473314416236,10.0920711727467,10.1775971996344,17839598.7224295,0.0,1.0
2000-01-28,62.69,66.44,62.0,63.06,2061200,10.7232532511778,11.3646984528355,10.6052273340728,10.7865425110747,12050133.0121815,0.0,1.0
2000-01-31,63.88,64.38,62.94,64.0,2156800,10.9268051951705,11.0123312220582,10.7660162646217,10.9473314416236,12609027.2077785,0.0,1.0
2000-02-01,63.13,63.88,62.63,63.88,806000,10.798516154839,10.9268051951705,10.7129901279513,10.9268051951705,4712015.91685341,0.0,1.0
2000-02-02,63.38,63.5,62.13,62.88,1273800,10.8412791682828,10.8618054147359,10.6274641010636,10.7557531413952,7446855.92417853,0.0,1.0
2000-02-03,63.5,63.75,62.81,63.5,974100,10.8618054147359,10.9045684281797,10.7437794976309,10.8618054147359,5694757.69802344,0.0,1.0
2000-02-04,63.5,63.88,63.25,63.25,1273100,10.8618054147359,10.9268051951705,10.819042401292,10.819042401292,7442763.60266261,0.0,1.0
2000-02-07,63.06,63.63,62.5,63.25,873500,10.7865425110747,10.8840421817267,10.6907533609605,10.819042401292,5106632.6344559,0.0,1.0
2000-02-08,62.94,63.81,62.44,62.81,744200,10.7660162646217,10.9148315514062,10.680490237734,10.7437794976309,4350722.38873734,0.0,1.0
2000-02-09,62.88,63.0,60.13,62.0,1235900,10.7557531413952,10.7762793878482,10.2853599935129,10.6052273340728,7225285.94496166,0.0,1.0
2000-02-10,60.56,62.88,59.63,62.88,846900,10.3589123766363,10.7557531413952,10.1998339666252,10.7557531413952,4951124.41685254,0.0,1.0
2000-02-11,59.25,60.44,59.0,60.38,717900,10.1348341861906,10.3383861301833,10.0920711727467,10.3281230069567,4196968.02321222,0.0,1.0
2000-02-14,59.75,60.56,59.0,59.63,734800,10.2203602130783,10.3589123766363,10.0920711727467,10.1998339666252,4295768.35695269,0.0,1.0
2000-02-15,59.13,59.75,58.25,59.25,1506800,10.1143079397375,10.2203602130783,9.9637821324152,10.1348341861906,8809014.37160636,0.0,1.0
2000-02-16,57.88,59.13,57.5,59.0,1125300,9.90049287251832,10.1143079397375,9.83549309208367,10.0920711727467,6578699.14545302,0.0,1.0
2000-02-17,57.69,58.0,57.06,57.88,1107900,9.86799298230099,9.92101911897136,9.76023018842251,9.90049287251832,6476975.7249155,0.0,1.0
2000-02-18,55.88,57.44,55.56,57.44,1157900,9.55838876496758,9.82522996885715,9.50365210775946,9.82522996885715,6769284.40462104,0.0,1.0
2000-02-22,57.0,58.13,55.19,55.63,1476500,9.74996706519599,9.94325588596216,9.44036284786257,9.51562575152374,8631875.31170478,0.0,1.0
2000-02-23,56.69,57.5,55.88,56.88,893700,9.69694092852563,9.83549309208367,9.55838876496758,9.72944081874295,5224725.34105693,0.0,1.0
2000-02-24,55.13,56.69,54.0,56.69,1196100,9.43009972463605,9.69694092852563,9.23681090386989,9.69694092852563,6992608.23591608,0.0,1.0
2000-02-25,54.19,57.69,53.75,55.63,1345300,9.26931079408721,9.86799298230099,9.19404789042604,9.51562575152374,7864857.33615743,0.0,1.0
2000-02-28,54.88,56.19,54.25,54.69,818600,9.38733671119221,9.61141490163794,9.27957391731373,9.35483682097489,4785677.7041392,0.0,1.0
2000-02-29,54.5,56.38,54.5,55.38,970900,9.32233693075757,9.64391479185526,9.32233693075757,9.47286273807989,5676049.9425223,0.0,1.0
2000-03-01,56.06,57.38,54.81,54.81,1304300,9.58917813464714,9.81496684563063,9.37536306742793,9.37536306742793,7625164.21879888,0.0,1.0
2000-03-02,56.81,57.5,55.63,56.31,2085800,9.71746717497867,9.83549309208367,9.51562575152374,9.63194114809099,12193948.8825966,0.0,1.0
2000-03-03,56.63,58.63,56.63,57.06,2304000,9.68667780529911,10.0287819128498,9.68667780529911,9.76023018842251,13469583.9608316,0.0,1.0
2000-03-06,54.38,56.75,54.38,56.75,947700,9.30181068430453,9.70720405175215,9.30181068430453,9.70720405175215,5540418.71513892,0.0,1.0
2000-03-07,51.81,55.0,51.75,54.88,1284000,8.86220690610183,9.40786295764525,8.85194378287531,9.38733671119221,7506486.89483843,0.0,1.0
2000-03-08,54.13,55.0,53.0,53.0,1186600,9.25904767086068,9.40786295764525,9.06575885009452,9.06575885009452,6937069.58677203,0.0,1.0
2000-03-09,55.75,55.88,53.81,54.13,1907900,9.53615199797678,9.55838876496758,9.20431101365257,9.25904767086068,11153914.6002042,0.0,1.0
2000-03-10,56.06,56.94,55.75,55.75,2162000,9.58917813464714,9.73970394196947,9.53615199797678,9.53615199797678,12639427.3104678,0.0,1.0
2000-03-13,53.75,55.63,53.56,55.06,1366600,9.19404789042604,9.51562575152374,9.16154800020872,9.41812608087178,7989380.83371199,0.0,1.0
2000-03-14,54.0,54.69,53.75,54.0,1130900,9.23681090386989,9.35483682097489,9.19404789042604,9.23681090386989,6611437.71758004,0.0,1.0
2000-03-15,58.94,59.63,54.5,54.63,1554600,10.0818080495202,10.1998339666252,9.32233693075757,9.34457369774837,9088461.46940485,0.0,1.0
2000-03-16,62.38,62.69,59.31,59.75,2781900,10.6702271145075,10.7232532511778,10.1450973094171,10.2203602130783,16263470.3214571,0.0,1.0
2000-03-17,61.75,62.75,61.38,62.75,1310800,10.562464320629,10.7335163744044,10.4991750607321,10.7335163744044,7663164.34716059,0.0,1.0
2000-03-20,61.69,62.75,61.25,61.75,1492600,10.5522011974025,10.7335163744044,10.4769382937413,10.562464320629,8725998.70656994,0.0,1.0
2000-03-21,62.88,63.88,61.06,61.19,1573200,10.7557531413952,10.9268051951705,10.444438403524,10.4666751705148,9197200.29825527,0.0,1.0
2000-03-22,62.75,63.13,61.56,62.19,1977100,10.7335163744044,10.798516154839,10.5299644304117,10.6377272242902,11558469.8129167,0.0,1.0
2000-03-23,63.94,64.88,61.63,62.38,2573700,10.937068318397,11.0978572489459,10.5419380741759,10.6702271145075,15046296.9791634,0.0,1.0
2000-03-24,61.5,63.44,61.06,63.44,2199000,10.5197013071851,10.8515422915094,10.444438403524,10.8515422915094,12855735.73345,0.0,1.0
2000-03-27,60.21,61.19,59.13,61.0,1503500,10.2990441578149,10.4666751705148,10.1143079397375,10.4341752802975,8789721.9987458,0.0,1.0
2000-03-28,60.31,61.63,59.63,60.13,1450000,10.3161493631925,10.5419380741759,10.1998339666252,10.2853599935129,8476951.71146081,0.0,1.0
2000-03-29,60.25,61.94,59.75,60.19,1447900,10.3058862399659,10.5949642108463,10.2203602130783,10.2956231167394,8464674.74691324,0.0,1.0
2000-03-30,61.5,62.19,60.13,60.25,1660400,10.5197013071851,10.6377272242902,10.2853599935129,10.3058862399659,9706986.63566183,0.0,1.0
2000-03-31,62.69,62.94,61.56,61.75,1056200,10.7232532511778,10.7660162646217,10.5299644304117,10.562464320629,6174728.55009998,0.0,1.0
2000-04-03,62.19,63.5,59.94,59.94,1132800,10.6377272242902,10.8618054147359,10.2528601032956,10.2528601032956,6622545.44740883,0.0,1.0
2000-04-04,62.06,63.38,60.13,62.0,1423100,10.6154904572994,10.8412791682828,10.2853599935129,10.6052273340728,8319689.64177922,0.0,1.0
2000-04-05,61.88,63.5,61.5,62.56,1719800,10.5847010876198,10.8618054147359,10.5197013071851,10.701016484187,10054249.347152,0.0,1.0
2000-04-06,60.0,61.94,59.44,61.75,1023300,10.2631232265221,10.5949642108463,10.1673340764079,10.562464320629,5982389.43885371,0.0,1.0
2000-04-07,59.44,60.31,59.13,59.88,542700,10.1673340764079,10.3161493631925,10.1143079397375,10.2425969800691,3172718.409524,0.0,1.0
2000-04-10,60.63,61.19,59.13,59.44,972300,10.3708860204006,10.4666751705148,10.1143079397375,10.1673340764079,5684234.58555404,0.0,1.0
2000-04-11,61.69,63.94,60.63,60.63,990100,10.5522011974025,10.937068318397,10.3708860204006,10.3708860204006,5788296.47552921,0.0,1.0
2000-04-12,60.94,62.81,60.38,61.94,1029500,10.4239121570709,10.7437794976309,10.3281230069567,10.5949642108463,6018635.71513722,0.0,1.0
2000-04-13,60.06,61.38,59.81,60.69,931400,10.2733863497486,10.4991750607321,10.2306233363048,10.3811491436271,5445126.08555493,0.0,1.0
2000-04-14,56.56,59.5,56.5,59.0,1474800,9.67470416153483,10.1775971996344,9.66444103830831,10.0920711727467,8621936.81659479,0.0,1.0
2000-04-17,56.44,57.44,55.5,56.81,1276600,9.65417791508178,9.82522996885715,9.49338898453294,9.71746717497867,7463225.21024201,0.0,1.0
2000-04-18,57.88,58.31,56.75,57.0,1106500,9.90049287251832,9.97404525564172,9.70720405175215,9.74996706519599,6468791.08188374,0.0,1.0
2000-04-19,58.25,59.81,58.0,59.13,945400,9.9637821324152,10.2306233363048,9.92101911897136,10.1143079397375,5526972.51587247,0.0,1.0
2000-04-20,59.81,60.13,56.63,59.0,1640500,10.2306233363048,10.2853599935129,9.68667780529911,10.0920711727467,9590647.78113895,0.0,1.0
2000-04-24,62.0,63.19,59.31,59.31,2167000,10.6052273340728,10.8087792780655,10.1450973094171,10.1450973094171,12668658.1784384,0.0,1.0
2000-04-25,66.5,66.5,63.44,63.5,3354900,11.374961576062,11.374961576062,10.8515422915094,10.8618054147359,19613327.7908827,0.0,1.0
2000-04-26,65.06,66.25,64.75,66.25,1784500,11.1286466186255,11.3321985626181,11.0756204819551,11.3321985626181,10432496.7786909,0.0,1.0
2000-04-27,65.56,65.81,64.75,64.75,1749300,11.2141726455131,11.256935658957,11.0756204819551,11.0756204819551,10226711.4681783,0.0,1.0
2000-04-28,65.13,65.75,65.06,65.56,1672900,11.1406202623897,11.2466725357305,11.1286466186255,11.2141726455131,9780063.8055882,0.0,1.0
2000-05-01,63.56,65.19,63.5,65.13,1153200,10.8720685379624,11.1508833856163,10.8618054147359,11.1406202623897,6741807.38872872,0.0,1.0
2000-05-02,63.75,64.88,62.5,62.75,924600,10.9045684281797,11.0978572489459,10.6907533609605,10.7335163744044,5405372.10511498,0.0,1.0
2000-05-03,62.31,64.0,62.0,63.69,717100,10.6582534707432,10.9473314416236,10.6052273340728,10.8943053049532,4192291.08433694,0.0,1.0
2000-05-04,61.56,62.19,60.63,62.06,952900,10.5299644304117,10.6377272242902,10.3708860204006,10.6154904572994,5570818.81782829,0.0,1.0
2000-05-05,61.81,63.0,60.94,61.31,749500,10.5727274438555,10.7762793878482,10.4239121570709,10.4872014169678,4381707.10878614,0.0,1.0
2000-05-08,64.0,65.44,62.31,62.88,1684200,10.9473314416236,11.1936463990601,10.6582534707432,10.7557531413952,9846125.56720159,0.0,1.0
2000-05-09,65.94,67.0,64.0,64.0,1974400,11.2791724259478,11.4604876029497,10.9473314416236,10.9473314416236,11542685.1442126,0.0,1.0
2000-05-10,66.44,66.88,65.25,65.25,1101100,11.3646984528355,11.4399613564966,11.1611465088428,11.1611465088428,6437221.74447552,0.0,1.0
2000-05-11,67.81,68.88,67.0,67.5,1948000,11.5990397665077,11.7820654640474,11.4604876029497,11.5460136298374,11388346.1613281,0.0,1.0
2000-05-12,66.0,67.75,66.0,67.5,1100000,11.2894355491743,11.5887766432812,11.2894355491743,11.5460136298374,6430790.95352202,0.0,1.0
2000-05-15,66.88,67.63,66.0,66.44,1466700,11.4399613564966,11.5682503968282,11.2894355491743,11.3646984528355,8574582.81048252,0.0,1.0
2000-05-16,67.5,68.5,66.38,67.25,1823200,11.5460136298374,11.7170656836127,11.3544353296089,11.5032506163935,10658743.696783,0.0,1.0
2000-05-17,66.69,67.44,66.5,67.13,489400,11.4074614662793,11.5357505066108,11.374961576062,11.4827243699405,2861117.35695789,0.0,1.0
2000-05-18,67.0,67.13,66.13,66.75,608200,11.4604876029497,11.4827243699405,11.3116723161651,11.4177245895058,3555642.77993826,0.0,1.0
2000-05-19,66.88,67.38,66.06,66.63,837700,11.4399613564966,11.5254873833843,11.2996986724008,11.3971983430528,4897339.61978673,0.0,1.0
2000-05-22,67.0,67.44,65.94,66.63,800800,11.4604876029497,11.5357505066108,11.2791724259478,11.3971983430528,4681615.81416402,0.0,1.0
2000-05-23,67.69,68.25,67.0,67.0,715100,11.5785135200547,11.6743026701689,11.4604876029497,11.4604876029497,4180598.73714871,0.0,1.0
2000-05-24,68.88,69.44,67.69,67.69,970200,11.7820654640474,11.8778546141616,11.5785135200547,11.5785135200547,5671957.6210064,0.0,1.0
2000-05-25,67.63,68.56,67.19,68.38,772400,11.5682503968282,11.7273288068392,11.492987493167,11.6965394371597,4515584.48409126,0.0,1.0
2000-05-26,65.56,67.75,65.56,67.38,573200,11.2141726455131,11.5887766432812,11.2141726455131,11.5254873833843,3351026.7041444,0.0,1.0
2000-05-30,66.19,66.25,64.94,66.0,741400,11.3219354393916,11.3321985626181,11.1081203721724,11.2894355491743,4334353.10267385,0.0,1.0
2000-05-31,67.19,68.0,66.0,66.0,1073500,11.492987493167,11.631539656725,11.2894355491743,11.2894355491743,6275867.35327808,0.0,1.0
2000-06-01,67.69,68.19,66.38,66.38,762300,11.5785135200547,11.6640395469424,11.3544353296089,11.3544353296089,4456538.13079075,0.0,1.0
2000-06-02,63.56,68.0,62.81,67.56,1689400,10.8720685379624,11.631539656725,10.7437794976309,11.5562767530639,9876525.66989101,0.0,1.0
2000-06-05,65.88,67.13,63.44,63.75,936300,11.2689093027213,11.4827243699405,10.8515422915094,10.9045684281797,5473772.33616604,0.0,1.0
2000-06-06,64.86,66.19,64.13,65.94,854600,11.0944362078704,11.3219354393916,10.9695682086144,11.2791724259478,4996139.95352719,0.0,1.0
2000-06-07,63.0,64.88,62.81,64.63,605000,10.7762793878482,11.0978572489459,10.7437794976309,11.055094235502,3536935.02443711,0.0,1.0
2000-06-08,63.88,64.63,61.5,63.0,829600,10.9268051951705,11.055094235502,10.5197013071851,10.7762793878482,4849985.61367444,0.0,1.0
2000-06-09,64.75,65.25,63.56,64.0,722500,11.0756204819551,11.1611465088428,10.8720685379624,10.9473314416236,4223860.42174514,0.0,1.0
2000-06-12,65.34,65.88,64.63,64.75,688000,11.1765411936826,11.2689093027213,11.055094235502,11.0756204819551,4022167.4327483,0.0,1.0
2000-06-13,66.88,67.88,65.38,65.38,573200,11.4399613564966,11.611013410272,11.1833832758336,11.1833832758336,3351026.70414439,0.0,1.0
2000-06-14,67.63,68.81,67.0,67.0,2483300,11.5682503968282,11.7700918202831,11.4604876029497,11.4604876029497,14517802.8862556,0.0,1.0
2000-06-15,67.25,68.81,67.0,68.25,803500,11.5032506163935,11.7700918202831,11.4604876029497,11.6743026701689,4697400.48286814,0.0,1.0
2000-06-16,66.25,67.5,65.38,67.38,1071300,11.3321985626181,11.5460136298374,11.1833832758336,11.5254873833843,6263005.77137106,0.0,1.0
2000-06-19,66.38,66.44,65.31,66.31,588700,11.3544353296089,11.3646984528355,11.1714096320693,11.3424616858447,3441642.39485312,0.0,1.0
2000-06-20,66.69,66.88,65.56,66.13,771200,11.4074614662793,11.4399613564966,11.2141726455131,11.3116723161651,4508569.07577835,0.0,1.0
2000-06-21,68.0,68.13,65.81,66.13,583100,11.631539656725,11.6537764237158,11.256935658957,11.3116723161651,3408903.82272609,0.0,1.0
2000-06-22,66.5,68.0,66.06,68.0,636600,11.374961576062,11.631539656725,11.2996986724008,11.631539656725,3721674.11001101,0.0,1.0
2000-06-23,66.06,67.63,65.81,66.25,577800,11.2996986724008,11.5682503968282,11.256935658957,11.3321985626181,3377919.1026773,0.0,1.0
2000-06-26,68.0,69.25,66.13,66.25,1631700,11.631539656725,11.8453547239443,11.3116723161651,11.3321985626181,9539201.45351083,0.0,1.0
2000-06-27,68.94,69.88,67.81,68.13,1331300,11.7923285872739,11.9531175178227,11.5990397665077,11.6537764237158,7783010.90583987,0.0,1.0
2000-06-28,71.25,71.75,69.25,70.0,1582300,12.187458831495,12.2729848583827,11.8453547239443,11.9736437642758,9250400.47796171,0.0,1.0
2000-06-29,72.0,72.0,70.81,71.38,1795500,12.3157478718265,12.3157478718265,12.1121959278338,12.2096955984858,10496804.6882262,0.0,1.0
2000-06-30,70.31,72.06,70.06,72.0,2213600,12.0266699009461,12.326010995053,11.9839068875023,12.3157478718265,12941089.867924,0.0,1.0
2000-07-03,71.0,71.5,70.75,70.75,426600,12.1446958180511,12.2302218449388,12.1019328046073,12.1019328046073,2493977.65524773,0.0,1.0
2000-07-05,74.31,74.44,70.94,71.0,1910000,12.7108781160476,12.7331148830384,12.1344326948246,12.1446958180511,11166191.5647519,0.0,1.0
2000-07-06,70.81,75.0,70.5,74.31,2280400,12.1121959278338,12.8289040331526,12.0591697911635,12.7108781160476,13331614.2640106,0.0,1.0
2000-07-07,70.5,72.44,70.31,71.0,2212700,12.0591697911635,12.3910107754877,12.0266699009461,12.1446958180511,12935828.3116892,0.0,1.0
2000-07-10,71.56,72.25,71.0,71.0,929700,12.2404849681654,12.3585108852704,12.1446958180511,12.1446958180511,5435187.59044491,0.0,1.0
2000-07-11,71.94,72.88,71.31,71.5,1194900,12.3054847486,12.4662736791488,12.1977219547215,12.2302218449388,6985592.82760314,0.0,1.0
2000-07-12,71.94,74.63,71.75,74.63,1540000,12.3054847486,12.7656147732557,12.2729848583827,12.7656147732557,9003107.33493082,0.0,1.0
2000-07-13,70.69,73.0,70.63,72.13,1636800,12.0916696813808,12.4867999256019,12.0814065581543,12.3379846388173,9569016.93884075,0.0,1.0
2000-07-14,69.5,71.25,67.5,70.75,1809800,11.8881177373881,12.187458831495,11.5460136298374,12.1019328046073,10580404.9706219,0.0,1.0
2000-07-17,72.63,73.94,70.19,70.5,1375600,12.423510665705,12.6475888561507,12.0061436544931,12.0591697911635,8041996.39605899,0.0,1.0
2000-07-18,72.81,73.63,72.44,73.13,810700,12.4543000353846,12.5945627194804,12.3910107754877,12.5090366925927,4739492.93274571,0.0,1.0
2000-07-19,73.56,74.25,73.06,73.06,1124100,12.5825890757161,12.7006149928211,12.4970630488284,12.4970630488284,6571683.73714009,0.0,1.0
2000-07-20,74.81,75.5,72.88,73.75,1923400,12.7964041429353,12.9144300600403,12.4662736791488,12.6150889659334,11244530.290913,0.0,1.0
2000-07-21,78.63,79.5,74.5,75.19,2937200,13.4498229883572,13.5986382751418,12.7433780062649,12.8614039233699,17171381.0806226,0.0,1.0
2000-07-24,78.03,80.25,77.44,78.63,1680000,13.347191756092,13.7269273154733,13.2462710443645,13.4498229883572,9821571.63810634,0.0,1.0
2000-07-25,74.63,77.38,74.25,77.19,1221600,12.7656147732557,13.236007921138,12.7006149928211,13.2035080309207,7141685.66256592,0.0,1.0
2000-07-26,74.5,75.19,73.38,74.31,1677600,12.7433780062649,12.8614039233699,12.5517997060365,12.7108781160476,9807540.82148052,0.0,1.0
2000-07-27,74.5,77.25,74.5,75.5,1693600,12.7433780062649,13.2137711541472,12.7433780062649,12.9144300600403,9901079.59898629,0.0,1.0
2000-07-28,76.94,78.5,74.94,75.25,1989200,13.1607450174768,13.4275862213664,12.8186409099261,12.8716670465965,11629208.5134055,0.0,1.0
2000-07-31,77.75,78.25,76.81,77.31,1339600,13.2992971810349,13.3848232079226,13.138508250486,13.2240342773737,7831534.14667099,0.0,1.0
2000-08-01,77.94,78.38,77.13,78.0,1071600,13.3317970712522,13.4070599749134,13.1932449076942,13.3420601944787,6264759.62344927,0.0,1.0
2000-08-02,79.06,79.75,77.88,78.13,1117800,13.5233753714806,13.6414012885856,13.3215339480257,13.3642969614695,6534852.8434972,0.0,1.0
2000-08-03,78.94,80.0,78.63,79.0,1254100,13.5028491250276,13.6841643020295,13.4498229883572,13.5131122482541,7331686.3043745,0.0,1.0
2000-08-04,77.44,79.38,76.75,79.13,1104600,13.2462710443645,13.5781120286887,13.1282451272595,13.5353490152449,6457683.35205494,0.0,1.0
2000-08-07,78.29,78.88,77.13,77.19,852800,13.3916652900736,13.492586001801,13.1932449076942,13.2035080309207,4985616.84105779,0.0,1.0
2000-08-08,75.81,77.5,74.81,77.0,1785500,12.9674561967107,13.256534167591,12.7964041429353,13.1710081407034,10438342.952285,0.0,1.0
2000-08-09,75.06,75.81,73.63,75.75,1855700,12.8391671563791,12.9674561967107,12.5945627194804,12.9571930734841,10848744.3385917,0.0,1.0
2000-08-10,80.0,81.25,77.88,78.5,1898800,13.6841643020295,13.8979793692487,13.3215339480257,13.4275862213664,11100714.4204978,0.0,1.0
2000-08-11,78.94,80.75,78.5,80.13,988300,13.5028491250276,13.812453342361,13.4275862213664,13.7064010690203,5777773.36305982,0.0,1.0
2000-08-14,80.0,80.13,78.0,78.75,753500,13.6841643020295,13.7064010690203,13.3420601944787,13.4703492348103,4405091.80316257,0.0,1.0
2000-08-15,81.31,81.5,79.38,80.0,1353400,13.9082424924752,13.9407423826925,13.5781120286887,13.6841643020295,7912211.34226972,0.0,1.0
2000-08-16,79.94,81.31,78.88,80.88,1169000,13.6739011788029,13.9082424924752,13.492586001801,13.8346901093518,6834176.93151569,0.0,1.0
2000-08-17,79.38,79.38,78.0,78.5,714700,13.5781120286887,13.5781120286887,13.3420601944787,13.4275862213664,4178260.26771109,0.0,1.0
2000-08-18,79.38,80.0,78.28,80.0,1423500,13.5781120286887,13.6841643020295,13.3899547695358,13.6841643020295,8322028.11121692,0.0,1.0
2000-08-21,80.0,80.44,79.25,79.38,976200,13.6841643020295,13.7594272056906,13.5558752616979,13.5781120286887,5707034.66257107,0.0,1.0
2000-08-22,80.19,80.5,79.75,80.5,1483600,13.7166641922468,13.7696903289171,13.6414012885856,13.7696903289171,8673383.14422296,0.0,1.0
2000-08-23,81.81,81.81,79.75,80.19,1204600,13.9937685193629,13.9937685193629,13.6414012885856,13.7166641922468,7042300.71146601,0.0,1.0
2000-08-24,84.5,85.0,82.13,82.13,3146600,14.4538985440186,14.5394245709063,14.048505176571,14.048505176571,18395569.8312295,0.0,1.0
2000-08-25,84.53,85.0,83.94,84.44,1268500,14.4590301056319,14.5394245709063,14.3581093939044,14.4436354207921,7415871.2041297,0.0,1.0
2000-08-28,84.13,85.25,83.81,84.63,1390900,14.3906092841217,14.5821875843501,14.3358726269136,14.4761353110094,8131442.8520489,0.0,1.0
2000-08-29,84.0,84.69,83.5,84.13,1016800,14.3683725171309,14.4863984342359,14.2828464902432,14.3906092841217,5944389.310492,0.0,1.0
2000-08-30,84.75,84.88,83.75,84.06,909400,14.4966615574625,14.5188983244533,14.3256095036871,14.3786356403575,5316510.26648446,0.0,1.0
2000-08-31,83.27,85.63,82.13,84.63,1573300,14.2435045178749,14.6471873647848,14.048505176571,14.4761353110094,9197784.91561473,0.0,1.0
2000-09-01,84.13,84.38,82.63,83.06,1178400,14.3906092841217,14.4333722975656,14.1340312034587,14.2075835865821,6889130.96330033,0.0,1.0
2000-09-05,82.63,83.0,81.5,83.0,977000,14.1340312034587,14.1973204633556,13.9407423826925,14.1973204633556,5711711.60144637,0.0,1.0
2000-09-06,81.5,83.38,80.81,82.88,1040700,13.9407423826925,14.2623202437902,13.8227164655875,14.1767942169025,6084112.85939125,0.0,1.0
2000-09-07,81.53,82.38,80.75,81.38,876600,13.9458739443058,14.0912681900148,13.812453342361,13.9202161362395,5124755.77259763,0.0,1.0
2000-09-08,83.28,84.19,81.63,81.75,979900,14.2452150384127,14.4008724073483,13.9629791496833,13.9835053961364,5728665.50486928,0.0,1.0
2000-09-11,81.97,83.75,81.75,83.56,778700,14.0211368479669,14.3256095036871,13.9835053961364,14.2931096134698,4552415.37773419,0.0,1.0
2000-09-12,82.56,83.44,81.75,81.75,863400,14.1220575596944,14.2725833670167,13.9835053961364,13.9835053961364,5047586.28115537,0.0,1.0
2000-09-13,80.88,82.56,79.88,82.56,1378500,13.8346901093518,14.1220575596944,13.6636380555764,14.1220575596944,8058950.2994819,0.0,1.0
2000-09-14,79.88,81.25,79.25,81.0,1565900,13.6636380555764,13.8979793692487,13.5558752616979,13.8552163558048,9154523.23101831,0.0,1.0
2000-09-15,79.44,80.06,79.13,79.25,1872400,13.5883751519153,13.694427425256,13.5353490152449,13.5558752616979,10946375.4376133,0.0,1.0
2000-09-18,81.0,81.38,78.56,79.44,2629800,13.8552163558048,13.9202161362395,13.4378493445929,13.5883751519153,15374267.3177929,0.0,1.0
2000-09-19,80.0,81.0,79.5,81.0,1205700,13.6841643020295,13.8552163558048,13.5986382751418,13.8552163558048,7048731.50241952,0.0,1.0
2000-09-20,78.88,80.13,77.25,80.0,942700,13.492586001801,13.7064010690203,13.2137711541472,13.6841643020295,5511187.84716839,0.0,1.0
2000-09-21,79.81,79.81,78.06,78.94,990200,13.6516644118121,13.6516644118121,13.3523233177052,13.5028491250276,5788881.09288866,0.0,1.0
2000-09-22,82.09,82.31,80.5,80.94,1403500,14.04166309442,14.0792945462506,13.7696903289171,13.8449532325783,8205104.63933467,0.0,1.0
2000-09-25,81.69,82.25,81.06,82.25,667700,13.9732422729098,14.069031423024,13.8654794790314,14.069031423024,3903490.10878787,0.0,1.0
2000-09-26,81.06,81.81,79.13,81.44,741800,13.8654794790314,13.9937685193629,13.5353490152449,13.930479259466,4336691.57211147,0.0,1.0
2000-09-27,79.0,80.75,78.63,80.75,1426900,13.5131122482541,13.812453342361,13.4498229883572,13.812453342361,8341905.10143688,0.0,1.0
2000-09-28,79.0,80.75,78.38,79.0,2033500,13.5131122482541,13.812453342361,13.4070599749134,13.5131122482541,11888194.0036246,0.0,1.0
2000-09-29,79.81,80.81,78.13,78.75,1358400,13.6516644118121,13.8227164655875,13.3642969614695,13.4703492348103,7941442.21024031,0.0,1.0
2000-10-02,78.06,80.0,77.69,79.0,1551600,13.3523233177052,13.6841643020295,13.2890340578084,13.5131122482541,9070922.94862255,0.0,1.0
2000-10-03,79.06,80.0,77.25,77.81,1074000,13.5233753714806,13.6841643020295,13.2137711541472,13.3095603042614,6278790.44007514,0.0,1.0
2000-10-04,76.69,78.5,76.31,78.38,2045900,13.117982004033,13.4275862213664,13.0529822235984,13.4070599749134,11960686.5561915,0.0,1.0
2000-10-05,82.13,83.25,80.63,80.75,2809400,14.048505176571,14.2400834767994,13.7919270959079,13.812453342361,16424240.0952952,0.0,1.0
2000-10-06,82.63,83.44,81.94,82.63,1458100,14.1340312034587,14.2725833670167,14.0160052863537,14.1340312034587,8524305.71757313,0.0,1.0
2000-10-09,81.25,82.94,80.56,82.63,692100,13.8979793692487,14.187057340129,13.7799534521437,14.1340312034587,4046136.74448416,0.0,1.0
2000-10-10,83.63,84.81,81.31,81.31,1253200,14.305083257234,14.506924680689,13.9082424924752,13.9082424924752,7326424.74813984,0.0,1.0
2000-10-11,85.06,85.06,83.69,84.25,1415400,14.5496876941328,14.5496876941328,14.3153463804606,14.4111355305748,8274674.10510462,0.0,1.0
2000-10-12,83.81,84.69,82.88,84.63,942500,14.3358726269136,14.4863984342359,14.1767942169025,14.4761353110094,5510018.61244955,0.0,1.0
2000-10-13,84.0,84.31,82.0,84.13,1249600,14.3683725171309,14.4213986538013,14.0262684095802,14.3906092841217,7305378.52320103,0.0,1.0
2000-10-16,86.13,86.75,82.0,85.0,1507700,14.7327133916725,14.8387656650132,14.0262684095802,14.5394245709063,8814275.92784102,0.0,1.0
2000-10-17,88.19,90.0,86.06,86.13,2131600,15.0850806224497,15.3946848397831,14.7207397479082,14.7327133916725,12461703.6332069,0.0,1.0
2000-10-18,88.88,90.25,86.5,87.0,2388300,15.2031065395547,15.437447853227,14.7960026515694,14.881528678457,13962416.3948152,0.0,1.0
2000-10-19,78.5,79.69,74.5,76.25,11713000,13.4275862213664,13.6311381653591,12.7433780062649,13.0427191003718,68476231.3078213,0.0,1.0
2000-10-20,75.75,79.25,75.56,78.75,4036600,12.9571930734841,13.5558752616979,12.9246931832668,13.4703492348103,23598664.3299882,0.0,1.0
2000-10-23,76.56,77.5,75.88,76.0,2642700,13.0957452370422,13.256534167591,12.9794298404749,12.999956086928,15449682.9571569,0.0,1.0
2000-10-24,76.5,76.75,76.0,76.69,1808600,13.0854821138157,13.1282451272595,12.999956086928,13.117982004033,10573389.562309,0.0,1.0
2000-10-25,78.88,79.63,76.25,77.0,2432700,13.492586001801,13.6208750421326,13.0427191003718,13.1710081407034,14221986.5023937,0.0,1.0
2000-10-26,78.25,79.88,77.56,79.0,1253400,13.3848232079226,13.6636380555764,13.2667972908176,13.5131122482541,7327593.98285862,0.0,1.0
2000-10-27,79.75,80.63,78.38,78.5,1120500,13.6414012885856,13.7919270959079,13.4070599749134,13.4275862213664,6550637.5122013,0.0,1.0
2000-10-30,81.69,82.0,80.19,80.25,1685300,13.9732422729098,14.0262684095802,13.7166641922468,13.7269273154733,9852556.35815517,0.0,1.0
2000-10-31,82.19,83.63,81.0,81.81,1424500,14.0587682997975,14.305083257234,13.8552163558048,13.9937685193629,8327874.28481102,0.0,1.0
2000-11-01,81.88,82.38,80.06,82.31,1671400,14.0057421631272,14.0912681900148,13.694427425256,14.0792945462506,9771294.54519697,0.0,1.0
2000-11-02,80.0,81.88,79.25,81.38,1797900,13.6841643020295,14.0057421631272,13.5558752616979,13.9202161362395,10510835.504852,0.0,1.0
2000-11-03,80.56,80.94,79.81,80.0,1400400,13.7799534521437,13.8449532325783,13.6516644118121,13.6841643020295,8186981.50119292,0.0,1.0
2000-11-06,81.63,82.38,79.88,80.5,1885200,13.9629791496833,14.0912681900148,13.6636380555764,13.7696903289171,11021206.4596179,0.0,1.0
2000-11-07,82.25,82.69,80.06,81.69,1234100,14.069031423024,14.1442943266852,13.694427425256,13.9732422729098,7214762.83249231,0.0,1.0
2000-11-08,82.81,84.31,82.56,83.0,1506700,14.1648205731382,14.4213986538013,14.1220575596944,14.1973204633556,8808429.75424696,0.0,1.0
2000-11-09,83.06,83.88,81.13,82.81,1758800,14.2075835865821,14.3478462706779,13.8774531227956,14.1648205731382,10282250.1173223,0.0,1.0
2000-11-10,83.63,85.13,82.75,82.75,1001200,14.305083257234,14.5616613378971,14.1545574499117,14.1545574499117,5853189.00242388,0.0,1.0
2000-11-13,82.69,84.0,81.25,83.88,1290200,14.1442943266852,14.3683725171309,13.8979793692487,14.3478462706779,7542733.17112192,0.0,1.0
2000-11-14,82.19,83.38,80.75,83.13,1052400,14.0587682997975,14.2623202437902,13.812453342361,14.2195572303464,6152513.09044235,0.0,1.0
2000-11-15,83.19,83.38,81.31,81.94,803200,14.2298203535729,14.2623202437902,13.9082424924752,14.0160052863537,4695646.63078989,0.0,1.0
2000-11-16,82.0,83.19,81.63,83.0,799300,14.0262684095802,14.2298203535729,13.9629791496833,14.1973204633556,4672846.55377286,0.0,1.0
2000-11-17,81.38,82.0,80.56,82.0,993900,13.9202161362395,14.0262684095802,13.7799534521437,14.0262684095802,5810511.93518684,0.0,1.0
2000-11-20,83.25,83.94,80.88,81.5,1775300,14.2400834767994,14.3581093939044,13.8346901093518,13.9407423826925,10378711.9816251,0.0,1.0
2000-11-21,84.38,84.5,82.06,83.0,1773400,14.4333722975656,14.4538985440186,14.0365315328067,14.1973204633556,10367604.2517963,0.0,1.0
2000-11-22,83.13,83.75,82.13,83.75,1376800,14.2195572303464,14.3256095036871,14.048505176571,14.3256095036871,8049011.8043719,0.0,1.0
2000-11-24,82.69,82.88,82.44,82.88,239100,14.1442943266852,14.1767942169025,14.1015313132414,14.1767942169025,1397820.10635192,0.0,1.0
2000-11-27,82.75,83.88,82.31,83.0,905500,14.1545574499117,14.3478462706779,14.0792945462506,14.1973204633556,5293710.18946745,0.0,1.0
2000-11-28,84.94,85.19,82.81,83.0,987200,14.5291614476798,14.5719244611236,14.1648205731382,14.1973204633556,5771342.5721063,0.0,1.0
2000-11-29,86.94,87.81,84.5,85.0,1080400,14.8712655552305,15.0200808420151,14.4538985440186,14.5394245709063,6316205.95107745,0.0,1.0
2000-11-30,86.56,87.88,85.63,87.0,756800,14.8062657747959,15.0320544857794,14.6471873647848,14.881528678457,4424384.17602314,0.0,1.0
2000-12-01,85.31,86.75,84.38,86.75,1088000,14.5924507075767,14.8387656650132,14.4333722975656,14.8387656650132,6360636.87039267,0.0,1.0
2000-12-04,86.06,86.25,84.0,85.31,708900,14.7207397479082,14.7532396381255,14.3683725171309,14.5924507075767,4144352.46086523,0.0,1.0
2000-12-05,85.88,86.94,84.94,86.81,915900,14.6899503782286,14.8712655552305,14.5291614476798,14.8490287882397,5354510.39484621,0.0,1.0
2000-12-06,85.69,86.94,85.19,85.88,1030100,14.6574504880113,14.8712655552305,14.5719244611236,14.6899503782286,6022143.41929367,0.0,1.0
2000-12-07,86.44,87.38,86.0,86.13,705800,14.7857395283428,14.9465284588917,14.7104766246817,14.7327133916725,4126229.3227235,0.0,1.0
2000-12-08,85.94,86.88,85.31,86.38,757100,14.7002135014551,14.861002432004,14.5924507075767,14.7754764051163,4426138.0281014,0.0,1.0
2000-12-11,83.81,86.38,83.75,85.81,1149300,14.3358726269136,14.7754764051163,14.3256095036871,14.6779767344643,6719007.31171169,0.0,1.0
2000-12-12,84.5,85.13,83.38,83.63,49405700,14.4538985440186,14.5616613378971,14.2623202437902,14.305083257234,288834298.738567,0.0,1.0
2000-12-13,85.06,86.25,84.19,84.31,1448300,14.7487922847274,14.9551297267545,14.5979405413966,14.6187476784078,8352710.89467899,1.164,1.0
2000-12-14,85.0,85.81,84.31,85.81,608000,14.7383887162218,14.878836891047,14.6187476784078,14.878836891047,3506489.14172812,0.0,1.0
2000-12-15,84.94,85.0,84.63,84.63,1194300,14.7279851477162,14.7383887162218,14.6742333771041,14.6742333771041,6887828.91770708,0.0,1.0
2000-12-18,85.31,85.94,84.56,84.69,1002200,14.7921404868339,14.9013779561424,14.6620958805143,14.6846369456097,5779939.83197356,0.0,1.0
2000-12-19,86.19,86.19,84.88,85.13,894400,14.9447261582489,14.9447261582489,14.7175815792106,14.7609297813172,5158230.07954216,0.0,1.0
2000-12-20,84.5,86.38,83.88,86.0,1304900,14.6516923120087,14.9776707918499,14.5441887707845,14.9117815246479,7525686.97539644,0.0,1.0
2000-12-21,84.88,85.0,82.88,84.75,1158700,14.7175815792106,14.7383887162218,14.3707959623584,14.6950405141153,6682514.75085591,0.0,1.0
2000-12-22,83.63,84.81,83.06,84.81,712600,14.500840568678,14.7054440826208,14.4020066678751,14.7054440826208,4109743.68815042,0.0,1.0
2000-12-26,85.44,85.94,83.62,83.62,509800,14.8146815519293,14.9013779561424,14.4991066405937,14.4991066405937,2940145.00732401,0.0,1.0
2000-12-27,87.13,88.0,85.25,85.5,1346600,15.1077153981695,15.2585671415002,14.7817369183283,14.8250851204349,7766181.37870243,0.0,1.0
2000-12-28,88.63,88.94,87.31,87.31,815300,15.3678046108087,15.4215563814208,15.1389261036862,15.1389261036862,4702040.45600483,0.0,1.0
2000-12-29,88.31,89.94,88.06,88.25,682000,15.3123189121123,15.5949491898469,15.2689707100058,15.3019153436067,3933265.78068846,0.0,1.0
2001-01-02,89.63,90.44,88.31,88.44,1651900,15.5411974192348,15.68164559406,15.3123189121123,15.3348599772077,9526923.37700772,0.0,1.0
2001-01-03,86.38,91.13,85.0,89.63,1893000,14.9776707918499,15.801286631874,14.7383887162218,15.5411974192348,10917407.8047555,0.0,1.0
2001-01-04,81.5,85.88,80.13,85.63,2497400,14.1315138867303,14.8909743876368,13.8939657391865,14.8476261855303,14403134.8397234,0.0,1.0
2001-01-05,83.0,83.5,81.69,82.38,3193500,14.3916030993695,14.4782995035826,14.1644585203313,14.2840995581453,18417718.8718894,0.0,1.0
2001-01-08,85.0,85.81,83.19,83.25,1756600,14.7383887162218,14.878836891047,14.4245477329705,14.434951301476,10130754.6486178,0.0,1.0
2001-01-09,85.88,86.88,85.81,86.88,2384900,14.8909743876368,15.0643671960629,14.878836891047,15.0643671960629,13754319.0034661,0.0,1.0
2001-01-10,84.94,86.94,83.69,85.88,1287900,14.7279851477162,15.0747707645685,14.5112441371835,14.8909743876368,7427643.69347312,0.0,1.0
2001-01-11,84.63,86.19,82.0,85.19,1602300,14.6742333771041,14.9447261582489,14.2182102909434,14.7713333498228,9240867.68386674,0.0,1.0
2001-01-12,83.44,85.13,82.5,84.63,960400,14.467895935077,14.7609297813172,14.3049066951564,14.6742333771041,5538868.70347976,0.0,1.0
2001-01-16,84.81,84.88,82.75,83.44,1224600,14.7054440826208,14.7175815792106,14.348254897263,14.467895935077,7062576.6496057,0.0,1.0
2001-01-17,83.06,85.06,82.75,84.94,1515700,14.4020066678751,14.7487922847274,14.348254897263,14.7279851477162,8741423.67124557,0.0,1.0
2001-01-18,85.0,85.13,83.44,83.56,1670200,14.7383887162218,14.7609297813172,14.467895935077,14.4887030720881,9632464.08637222,0.0,1.0
2001-01-19,83.06,86.13,82.69,85.0,1291300,14.4020066678751,14.9343225897433,14.3378513287574,14.7383887162218,7447252.34985776,0.0,1.0
2001-01-22,86.88,87.38,82.69,82.69,1652600,15.0643671960629,15.151063600276,14.3378513287574,14.3378513287574,9530960.45332222,0.0,1.0
2001-01-23,85.0,86.38,83.5,86.38,1951300,14.7383887162218,14.9776707918499,14.4782995035826,14.9776707918499,11253638.5892337,0.0,1.0
2001-01-24,83.31,83.5,81.5,83.38,2279500,14.4453548699816,14.4782995035826,14.1315138867303,14.4574923665714,13146450.6555416,0.0,1.0
2001-01-25,86.56,86.56,83.19,83.88,2360000,15.0088814973666,15.0088814973666,14.4245477329705,14.5441887707845,13610714.4317078,0.0,1.0
2001-01-26,87.56,89.0,86.44,86.56,1174100,15.1822743057927,15.4319599499263,14.9880743603554,15.0088814973666,6771330.42977466,0.0,1.0
2001-01-29,87.73,89.5,87.15,87.15,1140600,15.2117510832251,15.5186563541394,15.111183254338,15.111183254338,6578127.49186696,0.0,1.0
2001-01-30,87.5,87.95,86.65,87.74,586300,15.1718707372871,15.2498975010789,15.0244868501249,15.2134850113094,3381339.77597895,0.0,1.0
2001-01-31,87.88,88.0,85.8,87.85,962600,15.2377600044891,15.2585671415002,14.8771029629627,15.2325582202363,5551556.65761099,0.0,1.0
2001-02-01,87.98,88.0,87.0,88.0,774200,15.2550992853317,15.2585671415002,15.0851743330741,15.2585671415002,4465006.40382551,0.0,1.0
2001-02-02,87.65,88.25,86.56,87.92,1095200,15.1978796585511,15.3019153436067,15.0088814973666,15.2446957168261,6316294.25661288,0.0,1.0
2001-02-05,87.84,88.1,86.8,86.8,1142800,15.230824292152,15.2759064223428,15.0504957713888,15.0504957713888,6590815.4459982,0.0,1.0
2001-02-06,87.95,88.0,87.25,88.0,521600,15.2498975010789,15.2585671415002,15.1285225351806,15.2585671415002,3008198.57948255,0.0,1.0
2001-02-07,87.95,88.6,87.4,88.2,1166400,15.2498975010789,15.3626028265559,15.1545314564445,15.2932457031854,6726922.59031527,0.0,1.0
2001-02-08,88.25,88.25,87.3,87.95,837600,15.3019153436067,15.3019153436067,15.1371921756019,15.2498975010789,4830650.17288073,0.0,1.0
2001-02-09,88.02,88.96,87.85,88.0,637800,15.2620349976687,15.4250242375893,15.2325582202363,15.2585671415002,3678353.24768783,0.0,1.0
2001-02-12,89.5,89.56,88.25,88.3,770800,15.5186563541394,15.529059922645,15.3019153436067,15.310584984028,4445397.74744086,0.0,1.0
2001-02-13,88.75,89.55,87.4,89.45,1150000,15.3886117478198,15.5273259945607,15.1545314564445,15.5099867137181,6632339.65951866,0.0,1.0
2001-02-14,87.8,89.14,87.75,88.45,1156000,15.223888579815,15.456234943106,15.2152189393937,15.336593905292,6666943.1707857,0.0,1.0
2001-02-15,85.97,88.5,85.54,88.5,1151400,14.9065797403951,15.3452635457133,14.8320208327719,15.3452635457133,6640413.81214765,0.0,1.0
2001-02-16,86.74,86.74,85.56,86.3,1363300,15.0400922028833,15.0400922028833,14.8354886889404,14.9637993671758,7862494.4850624,0.0,1.0
2001-02-20,89.2,89.63,87.25,87.3,1713500,15.4666385116116,15.5411974192348,15.1285225351806,15.1371921756019,9882186.09268278,0.0,1.0
2001-02-21,91.7,93.16,89.05,89.05,2487300,15.9001205326769,16.1532740329791,15.4406295903476,15.4406295903476,14344885.5957572,0.0,1.0
2001-02-22,90.49,92.88,89.58,92.5,2007900,15.6903152344813,16.1047240466198,15.5325277788135,16.0388347794178,11580065.0455196,0.0,1.0
2001-02-23,89.4,90.75,88.13,90.0,1752100,15.5013170732968,15.7353973646721,15.2811082065956,15.6053527583525,10104802.0151675,0.0,1.0
2001-02-26,90.37,90.37,88.27,90.0,1254600,15.6695080974701,15.6695080974701,15.3053831997753,15.6053527583525,7235594.20594099,0.0,1.0
2001-02-27,91.03,91.15,89.8,90.37,781400,15.7839473510314,15.8047544880425,15.5706741966672,15.6695080974701,4506530.61734598,0.0,1.0
2001-02-28,92.09,93.0,91.74,92.0,1593900,15.9677437279631,16.1255311836309,15.907056245014,15.9521383752048,9192422.76809286,0.0,1.0
2001-03-01,92.61,92.63,89.9,92.0,1587600,16.0579079883447,16.0613758445132,15.5880134775099,15.9521383752048,9156089.08126245,0.0,1.0
2001-03-02,93.33,93.48,91.11,93.14,1537400,16.1827508104115,16.2087597316754,15.7978187757055,16.1498061768106,8866573.03699478,0.0,1.0
2001-03-05,95.2,95.2,93.3,93.33,1511000,16.5069953621684,16.5069953621684,16.1775490261587,16.1827508104115,8714317.58741973,0.0,1.0
2001-03-06,94.43,94.86,94.1,94.75,1235700,16.3734828996803,16.4480418073035,16.3162632728996,16.4289685983766,7126593.14544973,0.0,1.0
2001-03-07,90.34,94.94,89.6,94.9,2639100,15.6643063132174,16.4619132319776,15.535995634982,16.4549775196406,15220354.4308136,0.0,1.0
2001-03-08,92.72,92.78,89.35,90.5,1668900,16.0769811972716,16.0873847657771,15.4926474328755,15.6920491625655,9624966.65893102,0.0,1.0
2001-03-09,92.9,93.57,91.35,93.37,1147100,16.1081919027883,16.2243650844338,15.8394330497278,16.1896865227486,6615614.62907291,0.0,1.0
2001-03-12,90.25,93.85,90.0,92.75,1517000,15.648700960459,16.2729150707931,15.6053527583525,16.0821829815244,8748921.09868679,0.0,1.0
2001-03-13,91.9,92.06,88.33,90.0,1709100,15.9347990943621,15.9625419437103,15.3157867682808,15.6053527583525,9856810.18442032,0.0,1.0
2001-03-14,90.5,91.9,89.5,91.9,1835300,15.6920491625655,15.9347990943621,15.5186563541394,15.9347990943621,10584637.371404,0.0,1.0
2001-03-15,90.05,91.0,89.4,91.0,1917900,15.6140223987738,15.7787455667786,15.5013170732968,15.7787455667786,11061012.3765138,0.0,1.0
2001-03-16,89.9,90.3,89.06,89.8,3116100,15.5880134775099,15.6573706008803,15.4423635184319,15.5706741966672,17971333.5765444,0.0,1.0
2001-03-19,90.02,90.18,89.0,89.5,1077700,15.608820614521,15.6365634638692,15.4319599499263,15.5186563541394,6215367.34875066,0.0,1.0
2001-03-20,89.4,90.75,89.12,90.0,1250300,15.5013170732968,15.7353973646721,15.4527670869375,15.6053527583525,7210795.02286624,0.0,1.0
2001-03-21,89.42,90.6,88.2,89.8,2932600,15.5047849294653,15.7093884434082,15.2932457031854,15.5706741966672,16913042.8569604,0.0,1.0
2001-03-22,85.2,88.51,85.01,88.1,3956000,14.773067277907,15.3469974737975,14.740122644306,15.2759064223428,22815248.4287442,0.0,1.0
2001-03-23,87.99,88.2,86.3,86.4,1943400,15.2568332134159,15.2932457031854,14.9637993671758,14.9811386480184,11208077.2993988,0.0,1.0
2001-03-26,89.14,89.63,87.52,87.99,1229600,15.456234943106,15.5411974192348,15.1753385934557,15.2568332134159,7091412.9089949,0.0,1.0
2001-03-27,90.35,91.49,89.55,89.95,1903500,15.6660402413016,15.8637080429074,15.5273259945607,15.5966831179312,10977963.9494729,0.0,1.0
2001-03-28,92.67,93.1,89.7,90.35,1698700,16.0683115568503,16.1428704644735,15.5533349158246,15.6660402413016,9796830.76489071,0.0,1.0
2001-03-29,93.96,94.48,92.0,92.67,2083300,16.29198827972,16.3821525401016,15.9521383752048,16.0683115568503,12014915.8371089,0.0,1.0
2001-03-30,94.14,95.0,92.85,95.0,1809400,16.3231989852367,16.4723168004832,16.099522262367,16.4723168004832,10435265.5477679,0.0,1.0
2001-04-02,92.68,94.01,91.06,94.01,1293800,16.0700454849345,16.3006579201413,15.7891491352842,16.3006579201413,7461670.4795524,0.0,1.0
2001-04-03,90.0,92.66,89.5,92.18,1533300,15.6053527583525,16.066577628766,15.5186563541394,15.9833490807215,8842927.3042956,0.0,1.0
2001-04-04,92.25,92.6,88.31,90.2,2211700,15.9954865773113,16.0561740602604,15.3123189121123,15.6400313200377,12755430.9782238,0.0,1.0
2001-04-05,94.0,94.5,93.0,93.75,1906900,16.298923992057,16.3856203962701,16.1255311836309,16.2555757899505,10997572.6058575,0.0,1.0
2001-04-06,89.6,93.7,89.0,93.65,2428100,15.535995634982,16.2469061495292,15.4319599499263,16.2382365091079,14003464.2845889,0.0,1.0
2001-04-09,90.43,90.7,89.5,89.95,1155300,15.6799116659757,15.7267277242508,15.5186563541394,15.5966831179312,6662906.09447123,0.0,1.0
2001-04-10,90.53,92.3,89.3,91.43,1611100,15.6972509468183,16.0041562177326,15.4839777924542,15.8533044744019,9291619.50039176,0.0,1.0
2001-04-11,89.0,90.5,87.75,90.5,1577300,15.4319599499263,15.6920491625655,15.2152189393937,15.6920491625655,9096686.3869207,0.0,1.0
2001-04-12,89.54,90.48,88.55,89.25,984200,15.5255920664765,15.688581306397,15.3539331861346,15.4753081520329,5676129.29817238,0.0,1.0
2001-04-16,90.45,91.45,89.0,90.29,1116600,15.6833795221442,15.8567723305704,15.4319599499263,15.6556366727961,6439713.44679874,0.0,1.0
2001-04-17,91.95,92.71,90.61,90.7,1737900,15.9434687347834,16.0752472691873,15.7111223714924,15.7267277242508,10022907.0385022,0.0,1.0
2001-04-18,90.7,92.75,90.11,92.75,1400200,15.7267277242508,16.0821829815244,15.6244259672794,16.0821829815244,8075306.07935479,0.0,1.0
2001-04-19,89.4,91.2,88.66,91.0,2266700,15.5013170732968,15.8134241284638,15.3730063950615,15.7787455667786,13072629.8315052,0.0,1.0
2001-04-20,89.66,89.94,87.1,87.75,1427200,15.5463992034876,15.5949491898469,15.1025136139167,15.2152189393937,8231021.88005654,0.0,1.0
2001-04-23,89.22,90.69,88.9,89.7,683300,15.4701063677801,15.7249937961665,15.4146206690837,15.5533349158246,3940763.20812965,0.0,1.0
2001-04-24,87.9,89.45,87.68,89.05,1106200,15.2412278606576,15.5099867137181,15.2030814428038,15.4406295903476,6379734.02726916,0.0,1.0
2001-04-25,91.0,91.05,88.15,88.15,1295900,15.7787455667786,15.7874152071999,15.2845760627641,15.2845760627641,7473781.70849586,0.0,1.0
2001-04-26,91.2,91.24,89.3,91.0,1105900,15.8134241284638,15.8203598408009,15.4839777924542,15.7787455667786,6378003.85170583,0.0,1.0
2001-04-27,91.7,91.7,89.73,91.1,865500,15.9001205326769,15.9001205326769,15.5585367000774,15.7960848476212,4991556.50027252,0.0,1.0
2001-04-30,91.15,92.25,90.39,91.5,905900,15.8047544880425,15.9954865773113,15.6729759536387,15.8654419709917,5224553.47613736,0.0,1.0
2001-05-01,93.35,93.36,90.85,91.4,1202200,16.18621866658,16.1879525946643,15.7527366455147,15.8481026901491,6933390.20754204,0.0,1.0
2001-05-02,91.52,93.0,90.6,93.0,1383000,15.8689098271602,16.1255311836309,15.7093884434082,16.1255311836309,7976109.34705592,0.0,1.0
2001-05-03,93.66,94.29,92.2,93.5,2393300,16.2399704371921,16.3492079065006,15.98681693689,16.212227587844,13802763.91924,0.0,1.0
2001-05-04,94.71,95.7,93.95,94.0,1560700,16.4220328860396,16.5936917663815,16.2902543516357,16.298923992057,9000950.00574849,0.0,1.0
2001-05-07,95.09,95.45,94.25,95.2,930600,16.4879221532415,16.5503435642749,16.3422721941636,16.5069953621684,5367004.59752006,0.0,1.0
2001-05-08,93.25,94.61,92.25,94.6,880400,16.1688793857374,16.404693605197,15.9954865773113,16.4029596771127,5077488.55325238,0.0,1.0
2001-05-09,93.85,94.5,92.4,94.0,1148500,16.2729150707931,16.3856203962701,16.0214954985752,16.298923992057,6623688.7817019,0.0,1.0
2001-05-10,93.54,94.35,92.9,94.35,528600,16.219163300181,16.3596114750062,16.1081919027883,16.3596114750062,3048569.34262745,0.0,1.0
2001-05-11,92.5,94.07,92.35,93.54,811700,16.0388347794178,16.3110614886469,16.0128258581539,16.219163300181,4681278.34924461,0.0,1.0
2001-05-14,92.8,93.83,92.65,92.88,808300,16.0908526219457,16.2694472146246,16.0648437006817,16.1047240466198,4661669.69285993,0.0,1.0
2001-05-15,94.47,94.69,92.7,93.0,1281200,16.3804186120173,16.4185650298711,16.0735133411031,16.1255311836309,7389003.10589157,0.0,1.0
2001-05-16,95.4,96.0,93.7,94.0,2947100,16.5416739238536,16.6457096089093,16.2469061495292,16.298923992057,16996668.0091891,0.0,1.0
2001-05-17,97.22,97.35,95.42,95.65,1894500,16.8572488351892,16.8797899002846,16.5451417800221,16.5850221259602,10926058.6825723,0.0,1.0
2001-05-18,96.28,97.98,95.8,97.6,898600,16.6942595952686,16.9890273695931,16.6110310472241,16.9231381023911,5182452.53742911,0.0,1.0
2001-05-21,98.16,98.6,96.28,96.28,1093100,17.0202380751098,17.0965309108173,16.6942595952686,16.6942595952686,6304183.02766942,0.0,1.0
2001-05-22,98.4,98.7,98.0,98.16,842700,17.061852349132,17.1138701916599,16.9924952257616,17.0202380751098,4860063.15745773,0.0,1.0
2001-05-23,97.96,98.65,96.7,98.2,1189300,16.9855595134245,17.1052005512386,16.7670845748076,17.0271737874468,6858992.65831788,0.0,1.0
2001-05-24,97.99,97.99,96.15,97.96,918500,16.9907612976773,16.9907612976773,16.6717185301732,16.9855595134245,5297220.84979817,0.0,1.0
2001-05-25,96.82,97.1,96.05,97.0,731200,16.7878917118187,16.8364416981781,16.6543792493306,16.8191024173354,4217014.57307831,0.0,1.0
2001-05-29,96.6,97.33,96.5,96.83,1011200,16.749745293965,16.8763220441161,16.7324060131224,16.789625639903,5831845.09887414,0.0,1.0
2001-05-30,98.1,98.43,97.5,97.6,1008100,17.0098345066042,17.0670541333848,16.9057988215485,16.9231381023911,5813966.61805283,0.0,1.0
2001-05-31,49.38,49.6,48.35,49.15,976900,17.1242737601655,17.200566595873,16.7670845748076,17.0445130682894,2817014.17973207,0.0,2.0
2001-06-01,50.11,50.52,49.3,49.38,2844100,17.3774272604676,17.5196093633771,17.0965309108173,17.1242737601655,8201320.53288566,0.0,1.0
2001-06-04,50.59,50.74,49.7,50.1,1529600,17.5438843565567,17.5959021990846,17.2352451575582,17.3739594042991,4410794.2361738,0.0,1.0
2001-06-05,50.24,51.1,49.67,51.1,3191900,17.4225093906584,17.7207450211514,17.2248415890526,17.7207450211514,9204245.63444244,0.0,1.0
2001-06-06,49.71,50.49,49.56,50.49,2672000,17.2387130137267,17.5092057948715,17.1866951711989,17.5092057948715,7705048.50879733,0.0,1.0
2001-06-07,49.78,50.2,49.51,49.8,3110000,17.2629880069064,17.4086379659843,17.1693558903562,17.2699237192434,8968076.67004477,0.0,1.0
2001-06-08,49.99,50.22,49.55,50.0,966600,17.3358129864453,17.4155736783214,17.1832273150303,17.3392808426139,2787312.8325612,0.0,1.0
2001-06-11,49.38,49.94,49.05,49.75,870800,17.1242737601655,17.3184737056027,17.0098345066042,17.2525844384008,2511061.46761253,0.0,1.0
2001-06-12,49.31,49.75,48.92,49.63,949700,17.0999987669858,17.2525844384008,16.9647523764134,17.2109701643785,2738579.55419342,0.0,1.0
2001-06-13,49.53,49.79,48.7,49.32,1718300,17.1762916026933,17.2664558630749,16.8884595407059,17.1034666231543,4954934.45084822,0.0,1.0
2001-06-14,49.78,49.98,49.6,49.62,1528300,17.2629880069064,17.3323451302768,17.200566595873,17.20750230821,4407045.52245319,0.0,1.0
2001-06-15,50.55,50.68,49.67,49.7,2562400,17.5300129318826,17.5750950620734,17.2248415890526,17.2352451575582,7389003.10589157,0.0,1.0
2001-06-18,50.68,51.5,50.01,50.55,1744300,17.5750950620734,17.8594592678923,17.3427486987824,17.5300129318826,5029908.72526017,0.0,1.0
2001-06-19,52.27,52.5,50.5,51.0,3896000,18.1264841928685,18.2062448847446,17.51267365104,17.6860664594661,11234606.6580368,0.0,1.0
2001-06-20,52.67,53.25,52.28,52.28,2560100,18.2651984396094,18.4663340973838,18.1299520490371,18.1299520490371,7382370.76623207,0.0,1.0
2001-06-21,54.0,54.5,52.42,52.57,3440800,18.726423310023,18.8998161184491,18.1785020353964,18.2305198779242,9921980.13063989,0.0,1.0
2001-06-22,52.58,53.5,51.0,53.5,3367000,18.2339877340927,18.5530305015968,17.6860664594661,18.5530305015968,9709168.53634755,0.0,1.0
2001-06-25,52.8,52.93,52.15,52.83,2941500,18.3102805698002,18.355362699991,18.0848699188463,18.3206841383058,8482185.6993366,0.0,1.0
2001-06-26,52.15,52.75,51.74,52.25,3367300,18.0848699188463,18.2929412889576,17.9426878159368,18.1195484805315,9710033.62412918,0.0,1.0
2001-06-27,52.46,52.9,52.17,52.25,1893000,18.1923734600705,18.3449591314855,18.0918056311833,18.1195484805315,5458703.90237774,0.0,1.0
2001-06-28,53.03,53.55,52.4,52.4,4039700,18.3900412616763,18.5703697824394,18.1715663230593,18.1715663230593,11648983.7054598,0.0,1.0
2001-06-29,50.5,52.0,48.47,51.15,6546700,17.51267365104,18.0328520763184,16.8086988488299,17.738084301994,18878233.9343351,0.0,1.0
2001-07-02,50.0,50.69,49.34,49.9,4125500,17.3392808426139,17.5785629182419,17.1104023354914,17.3046022809286,11896398.8110192,0.0,1.0
2001-07-03,48.99,50.06,48.98,49.9,2553500,16.9890273695931,17.360087979625,16.9855595134245,17.3046022809286,7363338.83503515,0.0,1.0
2001-07-05,48.5,49.98,48.46,49.98,3375900,16.8191024173354,17.3323451302768,16.8052309926614,17.3323451302768,9734832.80720395,0.0,1.0
2001-07-06,47.9,48.51,47.88,48.25,2573000,16.6110310472241,16.822570273504,16.604095334887,16.7324060131224,7419569.54084412,0.0,1.0
2001-07-09,49.17,49.45,48.0,48.4,2510700,17.0514487806265,17.1485487533451,16.6457096089093,16.7844238556502,7239919.64484933,0.0,1.0
2001-07-10,48.54,49.46,48.26,49.42,2271600,16.8329738420095,17.1520166095136,16.7358738692909,17.1381451848395,6550444.68285331,0.0,1.0
2001-07-11,47.86,49.25,47.77,49.04,2217300,16.59715962255,17.0791916299747,16.5659489170333,17.0063666504357,6393863.79436987,0.0,1.0
2001-07-12,48.12,48.45,47.56,47.77,2861900,16.6873238829316,16.8017631364928,16.4931239374943,16.5659489170333,8252649.07459844,0.0,1.0
2001-07-13,47.65,48.75,47.65,47.9,3370000,16.524334643011,16.9057988215485,16.524334643011,16.6110310472241,9717819.4141643,0.0,1.0
2001-07-16,47.85,48.0,47.55,47.65,2434500,16.5936917663815,16.6457096089093,16.4896560813258,16.524334643011,7020187.34830354,0.0,1.0
2001-07-17,47.8,48.2,47.63,48.2,1952800,16.5763524855389,16.7150667322798,16.517398930674,16.7150667322798,5631144.73352521,0.0,1.0
2001-07-18,47.5,47.9,46.8,47.9,3602300,16.4723168004832,16.6110310472241,16.2295668686866,16.6110310472241,10387685.7197757,0.0,1.0
2001-07-19,48.6,49.7,48.4,48.6,5098600,16.8537809790207,17.2352451575582,16.7844238556502,16.8537809790207,14702455.2121834,0.0,1.0
2001-07-20,48.61,49.3,48.1,48.65,2426900,16.8572488351892,17.0965309108173,16.6803881705945,16.8711202598633,6998271.79116775,0.0,1.0
2001-07-23,48.85,49.25,48.7,49.15,2820200,16.9404773832337,17.0791916299747,16.8884595407059,17.0445130682894,8132401.87294546,0.0,1.0
2001-07-24,48.19,48.99,48.01,48.85,1510200,16.7115988761112,16.9890273695931,16.6491774650778,16.9404773832337,4354851.89295874,0.0,1.0
2001-07-25,49.7,49.9,48.36,48.45,2543800,17.2352451575582,17.3046022809286,16.7705524309761,16.8017631364928,7335367.66342763,0.0,1.0
2001-07-26,49.7,50.52,49.7,49.95,1772400,17.2352451575582,17.5196093633771,17.2352451575582,17.3219415617713,5110938.61414385,0.0,1.0
2001-07-27,48.84,49.64,48.55,49.5,2094900,16.9370095270652,17.214438020547,16.8364416981781,17.1658880341877,6040907.97944594,0.0,1.0
2001-07-30,48.89,49.35,48.55,49.14,1420800,16.9543488079078,17.1138701916599,16.8364416981781,17.0410452121209,4097055.73401919,0.0,1.0
2001-07-31,49.8,50.26,49.25,49.25,2113100,17.2699237192434,17.4294451029955,17.0791916299747,17.0791916299747,6093389.9715343,0.0,1.0
2001-08-01,50.04,50.28,49.6,49.8,2644700,17.353152267288,17.4363808153325,17.200566595873,17.2699237192434,7626325.52066476,0.0,1.0
2001-08-02,48.73,50.21,48.5,49.5,2607200,16.8988631092115,17.4121058221528,16.8191024173354,17.1658880341877,7518189.54795522,0.0,1.0
2001-08-03,48.19,48.9,47.78,48.9,2152500,16.7115988761112,16.9578166640764,16.5694167732018,16.9578166640764,6207004.8335278,0.0,1.0
2001-08-06,47.75,48.7,47.36,48.35,1339000,16.5590132046962,16.8884595407059,16.4237668141239,16.7670845748076,3861175.13221544,0.0,1.0
2001-08-07,48.95,49.0,47.02,47.75,2162300,16.975155944919,16.9924952257616,16.3058597043941,16.5590132046962,6235264.3677292,0.0,1.0
2001-08-08,48.56,49.7,48.32,48.45,1691300,16.8399095543466,17.2352451575582,16.756681006302,16.8017631364928,4877076.55049734,0.0,1.0
2001-08-09,49.54,49.65,48.85,49.1,2179800,17.1797594588618,17.2179058767156,16.9404773832337,17.0271737874468,6285727.82166034,0.0,1.0
2001-08-10,49.56,50.04,49.11,49.75,1644700,17.1866951711989,17.353152267288,17.0306416436153,17.2525844384008,4742699.58174361,0.0,1.0
2001-08-13,50.81,51.17,49.71,49.81,3464500,17.6201771922642,17.745020014331,17.2387130137267,17.2733915754119,9990322.06539235,0.0,1.0
2001-08-14,51.87,52.45,51.35,51.5,4611300,17.9877699461276,18.1889056039019,17.8074414253644,17.8594592678923,13297264.2921471,0.0,1.0
2001-08-15,52.21,52.46,50.85,51.95,1952700,18.1056770558574,18.1923734600705,17.6340486169383,18.0155127954758,5630856.37093134,0.0,1.0
2001-08-16,52.05,52.35,51.45,52.08,1655800,18.050191357161,18.1542270422167,17.8421199870497,18.0605949256666,4774707.82966566,0.0,1.0
2001-08-17,53.2,53.56,51.79,51.9,2680400,18.4489948165412,18.573837638608,17.9600270967794,17.9981735146332,7729270.96668424,0.0,1.0
2001-08-20,52.75,53.2,52.7,53.0,1761400,18.2929412889576,18.4489948165412,18.275602008115,18.3796376931707,5079218.72881573,0.0,1.0
2001-08-21,52.12,53.8,51.95,52.9,2354600,18.0744663503407,18.6570661866525,18.0155127954758,18.3449591314855,6789785.63578375,0.0,1.0
2001-08-22,52.33,52.4,51.66,52.13,2491200,18.1472913298797,18.1715663230593,17.9149449665886,18.0779342065092,7183688.93904037,0.0,1.0
2001-08-23,52.24,52.45,51.75,52.05,3575700,18.116080624363,18.1889056039019,17.9461556721053,18.050191357161,10310981.2698004,0.0,1.0
2001-08-24,52.92,53.13,52.35,52.5,1422900,18.3518948438225,18.4247198233615,18.1542270422167,18.2062448847446,4103111.34849091,0.0,1.0
2001-08-27,53.01,53.49,52.56,53.12,816000,18.3831055493392,18.5495626454283,18.2270520217557,18.421251967193,2353038.76615966,0.0,1.0
2001-08-28,51.76,52.52,51.42,52.5,3869400,17.9496235282739,18.2131805970816,17.8317164185441,18.2062448847446,11157902.2080615,0.0,1.0
2001-08-29,52.0,52.49,51.82,52.0,1989700,18.0328520763184,18.202777028576,17.970430665285,18.0328520763184,5737550.53067143,0.0,1.0
2001-08-30,52.55,53.0,52.01,52.01,2557600,18.2235841655872,18.3796376931707,18.0363199324869,18.0363199324869,7375161.70138473,0.0,1.0
2001-08-31,51.6,52.74,51.55,52.56,1819700,17.8941378295775,18.2894734327891,17.8767985487349,18.2270520217557,5247334.12105483,0.0,1.0
2001-09-04,52.19,52.49,50.7,51.35,2581700,18.0987413435204,18.202777028576,17.5820307744105,17.8074414253644,7444657.08651273,0.0,1.0
2001-09-05,53.26,53.58,51.93,52.3,3274800,18.4698019535523,18.580773350945,18.0085770831388,18.1368877613741,9443298.22477899,0.0,1.0
2001-09-06,53.2,53.9,52.7,53.7,3569400,18.4489948165412,18.6917447483377,18.275602008115,18.6223876249673,10292814.4263851,0.0,1.0
2001-09-07,52.5,53.1,51.7,52.85,2602000,18.2062448847446,18.4143162548559,17.9288163912627,18.3276198506429,7503194.69307283,0.0,1.0
2001-09-10,53.32,53.35,51.5,52.2,2004200,18.4906090905634,18.501012659069,17.8594592678923,18.1022091996889,5779363.10678579,0.0,1.0
2001-09-17,53.41,54.1,53.0,54.0,3427100,18.5218197960801,18.7611018717082,18.3796376931707,18.726423310023,9882474.45527671,0.0,1.0
2001-09-18,53.0,53.5,52.66,53.16,3533400,18.3796376931707,18.5530305015968,18.2617305834409,18.4351233918671,10189003.892584,0.0,1.0
2001-09-19,52.53,53.2,51.9,53.2,5495700,18.2166484532501,18.4489948165412,17.9981735146332,18.4489948165412,15847543.072529,0.0,1.0
2001-09-20,51.9,52.47,51.54,52.47,2489100,17.9981735146332,18.195841316239,17.8733306925664,18.195841316239,7177633.32456864,0.0,1.0
2001-09-21,50.76,52.5,50.5,52.5,6368600,17.6028379114216,18.2062448847446,17.51267365104,18.2062448847446,18364660.1546133,0.0,1.0
2001-09-24,50.43,51.4,49.72,51.0,3732600,17.4883986578603,17.8247807062071,17.2421808698952,17.6860664594661,10763422.1796171,0.0,1.0
2001-09-25,51.41,51.45,49.8,50.43,3740600,17.8282485623756,17.8421199870497,17.2699237192434,17.4883986578603,10786491.1871285,0.0,1.0
2001-09-26,52.85,53.0,51.4,51.41,3274600,18.3276198506429,18.3796376931707,17.8247807062071,17.8282485623756,9442721.49959119,0.0,1.0
2001-09-27,55.05,55.41,52.6,52.6,5255900,19.0905482077179,19.2153910297847,18.2409234464298,18.2409234464298,15156049.5723757,0.0,1.0
2001-09-28,55.05,55.9,54.23,55.3,4847300,19.0905482077179,19.3853159820423,18.806184001899,19.1772446119309,13977800.0137325,0.0,1.0
2001-10-01,55.5,55.5,54.56,55.05,2734700,19.2466017353014,19.2466017353014,18.9206232554602,19.0905482077179,7885851.85516768,0.0,1.0
2001-10-02,53.5,54.89,52.3,54.0,5759200,18.5530305015968,19.0350625090215,18.1368877613741,18.726423310023,16607378.5074347,0.0,1.0
2001-10-03,52.05,53.3,51.8,53.3,5805900,18.050191357161,18.4836733782264,17.963494952948,18.4836733782264,16742043.8387824,0.0,1.0
2001-10-04,52.5,53.29,52.2,53.29,3444100,18.2062448847446,18.4802055220579,18.1022091996889,18.4802055220579,9931496.09623833,0.0,1.0
2001-10-05,53.2,53.7,52.75,53.7,2346200,18.4489948165412,18.6223876249673,18.2929412889576,18.6223876249673,6765563.1778968,0.0,1.0
2001-10-08,53.47,53.68,52.82,53.68,1595700,18.5426269330913,18.6154519126302,18.3172162821373,18.6154519126302,4601401.91073648,0.0,1.0
2001-10-09,53.36,54.1,53.0,54.1,1687900,18.5044805152375,18.7611018717082,18.3796376931707,18.7611018717082,4867272.22230502,0.0,1.0
2001-10-10,53.45,53.78,53.1,53.36,1651400,18.5356912207542,18.6501304743155,18.4143162548559,18.5044805152375,4762019.8755344,0.0,1.0
2001-10-11,52.08,53.43,51.47,53.02,3829000,18.0605949256666,18.5287555084172,17.8490556993867,18.3865734055077,11041403.7201291,0.0,1.0
2001-10-12,52.6,52.9,51.55,51.95,2144000,18.2409234464298,18.3449591314855,17.8767985487349,18.0155127954758,6182494.01304695,0.0,1.0
2001-10-15,51.81,52.36,51.1,51.9,3158100,17.9669628091165,18.1576948983852,17.7207450211514,17.9981735146332,9106779.07770689,0.0,1.0
2001-10-16,51.55,52.21,51.3,51.6,3181100,17.8767985487349,18.1056770558574,17.7901021445218,17.8941378295775,9173102.47430208,0.0,1.0
2001-10-17,51.43,51.89,50.85,51.55,2828600,17.8351842747126,17.9947056584647,17.6340486169383,17.8767985487349,8156624.33083239,0.0,1.0
2001-10-18,49.53,51.39,47.01,50.75,11119900,17.1762916026933,17.8213128500385,16.3023918482256,17.5993700552531,32065632.0782093,0.0,1.0
2001-10-19,51.25,51.36,49.65,49.7,3929500,17.7727628636792,17.810909281533,17.2179058767156,17.2352451575582,11331208.1269907,0.0,1.0
2001-10-22,52.06,52.06,50.77,51.0,2291700,18.0536592133296,18.0536592133296,17.6063057675901,17.6860664594661,6608405.5642256,0.0,1.0
2001-10-23,51.95,53.4,51.94,53.4,3623300,18.0155127954758,18.5183519399116,18.0120449393073,18.5183519399116,10448241.864493,0.0,1.0
2001-10-24,50.36,51.71,49.99,51.71,2965200,17.4641236646807,17.9322842474313,17.3358129864453,17.9322842474313,8550527.634089,0.0,1.0
2001-10-25,49.82,50.3,49.23,50.3,3270600,17.2768594315805,17.4433165276695,17.0722559176376,17.4433165276695,9431186.99583551,0.0,1.0
2001-10-26,49.98,50.48,49.45,49.95,1917800,17.3323451302768,17.505737938703,17.1485487533451,17.3219415617713,5530217.825663,0.0,1.0
2001-10-29,49.25,50.44,48.7,50.33,1785100,17.0791916299747,17.4918665140289,16.8884595407059,17.4537200961751,5147560.66356814,0.0,1.0
2001-10-30,48.38,49.1,48.05,49.1,2583500,16.7774881433132,17.0271737874468,16.6630488897519,17.0271737874468,7449847.61320279,0.0,1.0
2001-10-31,48.37,48.92,48.15,48.63,2217200,16.7740202871447,16.9647523764134,16.6977274514372,16.8641845475262,6393575.43177597,0.0,1.0
2001-11-01,49.15,49.5,48.58,48.6,2016100,17.0445130682894,17.1658880341877,16.8468452666836,16.8537809790207,5813678.25545895,0.0,1.0
2001-11-02,49.0,49.5,48.5,49.0,2659000,16.9924952257616,17.1658880341877,16.8191024173354,16.9924952257616,7667561.37159135,0.0,1.0
2001-11-05,46.33,47.9,45.8,47.5,13756800,16.066577628766,16.6110310472241,15.8827812518343,16.4723168004832,39669465.3165506,0.0,1.0
2001-11-06,45.95,46.2,45.25,45.75,10100600,15.9347990943621,16.0214954985752,15.6920491625655,15.8654419709917,29126352.1586671,0.0,1.0
2001-11-07,47.88,48.03,46.0,48.03,7727500,16.604095334887,16.6561131774149,15.9521383752048,16.6561131774149,22283219.4430133,0.0,1.0
2001-11-08,47.71,48.7,47.14,48.25,5365300,16.5451417800221,16.8884595407059,16.3474739784164,16.7324060131224,15471518.2500937,0.0,1.0
2001-11-09,47.48,48.45,47.41,47.9,2808300,16.4653810881461,16.8017631364928,16.4411060949665,16.6110310472241,8098086.72427229,0.0,1.0
2001-11-12,48.35,48.55,47.0,47.5,3145500,16.7670845748076,16.8364416981781,16.298923992057,16.4723168004832,9070445.3908765,0.0,1.0
2001-11-13,48.94,50.3,48.75,50.25,2906900,16.9716880887505,17.4433165276695,16.9057988215485,17.4259772468269,8382412.24184988,0.0,1.0
2001-11-14,48.0,49.3,47.95,49.15,2054400,16.6457096089093,17.0965309108173,16.6283703280667,17.0445130682894,5924121.12891962,0.0,1.0
2001-11-15,48.46,48.6,47.0,48.0,3701000,16.8052309926614,16.8537809790207,16.298923992057,16.6457096089093,10672299.5999472,0.0,1.0
2001-11-16,49.17,49.17,48.1,48.2,2834500,17.0514487806265,17.0514487806265,16.6803881705945,16.7150667322798,8173637.723872,0.0,1.0
2001-11-19,48.95,49.3,48.55,49.25,1455500,16.975155944919,17.0965309108173,16.8364416981781,17.0791916299747,4197117.55409973,0.0,1.0
2001-11-20,49.53,50.0,48.62,49.0,2467300,17.1762916026933,17.3392808426139,16.8607166913577,16.9924952257616,7114770.27910016,0.0,1.0
2001-11-21,49.35,50.1,49.25,50.1,1683400,17.1138701916599,17.3739594042991,17.0791916299747,17.3739594042991,4854295.90557987,0.0,1.0
2001-11-23,49.0,49.1,48.77,49.1,1068200,16.9924952257616,17.0271737874468,16.9127345338856,17.0271737874468,3080289.22795558,0.0,1.0
2001-11-26,49.54,49.9,49.0,49.5,2188200,17.1797594588618,17.3046022809286,16.9924952257616,17.1658880341877,6309950.27954728,0.0,1.0
2001-11-27,49.52,49.88,48.72,49.05,1923600,17.1728237465248,17.2976665685916,16.8953952530429,17.0098345066042,5546942.85610873,0.0,1.0
2001-11-28,50.16,50.82,49.9,50.82,2553500,17.3947665413102,17.6236450484327,17.3046022809286,17.6236450484327,7363338.83503518,0.0,1.0
2001-11-29,51.85,52.24,51.15,51.95,5123200,17.9808342337906,18.116080624363,17.738084301994,18.0155127954758,14773392.4102808,0.0,1.0
2001-11-30,52.0,52.2,51.44,52.1,2135600,18.0328520763184,18.1022091996889,17.8386521308811,18.0675306380036,6158271.55516003,0.0,1.0
2001-12-03,51.48,52.44,51.29,52.44,1933400,17.8525235555552,18.1854377477334,17.7866342883533,18.1854377477334,5575202.39031017,0.0,1.0
2001-12-04,51.38,51.85,51.16,51.85,2263600,17.81784499387,17.9808342337906,17.7415521581625,17.9808342337906,6527375.67534193,0.0,1.0
2001-12-05,50.3,51.5,50.25,51.38,3750000,17.4433165276695,17.8594592678923,17.4259772468269,17.81784499387,10813597.2709544,0.0,1.0
2001-12-06,49.6,50.4,49.6,50.4,2615400,17.200566595873,17.4779950893548,17.200566595873,17.4779950893548,7541835.28065437,0.0,1.0
2001-12-07,50.97,51.3,49.9,51.3,2792200,17.6756628909606,17.7901021445218,17.3046022809286,17.7901021445218,8051660.34665564,0.0,1.0
2001-12-10,51.1,51.71,50.45,50.8,2465700,17.7207450211514,17.9322842474313,17.4953343701974,17.6167093360957,7110156.47759788,0.0,1.0
2001-12-11,51.38,51.75,51.0,51.5,6575800,17.81784499387,17.9461556721053,17.6860664594661,17.8594592678923,18962147.4491577,0.0,1.0
2001-12-12,50.78,51.06,50.35,50.99,2338400,17.8116028527667,17.9098157081974,17.6607759676408,17.8852624943397,6666662.90403816,0.582,1.0
2001-12-13,50.24,51.4,50.16,50.75,2820200,17.6221923458645,18.0290741755062,17.5941315300271,17.8010800468277,8040250.90744458,0.0,1.0
2001-12-14,51.45,51.57,50.14,50.49,2402000,18.0466121854046,18.0887034091606,17.5871163260678,17.7098823953562,6847983.36276928,0.0,1.0
2001-12-17,51.75,52.23,51.4,51.55,2750500,18.1518402447947,18.3202051398189,18.0290741755062,18.0816882052013,7841539.64999872,0.0,1.0
2001-12-18,51.48,51.99,51.0,51.65,1807200,18.0571349913436,18.2360226923068,17.8887700963194,18.116764224998,5152237.94054815,0.0,1.0
2001-12-19,51.8,51.9,51.09,51.49,1778900,18.1693782546931,18.2044542744898,17.9203385141365,18.0606425933233,5071556.03831401,0.0,1.0
2001-12-20,52.3,52.45,51.7,51.8,1655500,18.3447583536766,18.3973723833716,18.1343022348963,18.1693782546931,4719748.73316592,0.0,1.0
2001-12-21,53.35,53.35,52.15,52.2,3118400,18.713056561542,18.713056561542,18.2921443239815,18.3096823338799,8890404.37904234,0.0,1.0
2001-12-24,53.33,53.55,53.25,53.35,532100,18.7060413575826,18.7832086011354,18.6779805417453,18.713056561542,1516990.81903811,0.0,1.0
2001-12-26,53.65,53.97,53.51,53.8,1247100,18.8182846209321,18.9305278842815,18.7691781932167,18.8708986506271,3555420.5044586,0.0,1.0
2001-12-27,53.51,53.65,52.98,53.55,1373100,18.7691781932167,18.8182846209321,18.5832752882942,18.7832086011354,3914640.28119005,0.0,1.0
2001-12-28,53.6,53.65,53.21,53.6,1184100,18.8007466110337,18.8182846209321,18.6639501338266,18.8007466110337,3375810.61609289,0.0,1.0
2001-12-31,53.63,53.94,53.24,53.53,1101800,18.8112694169728,18.9200050783425,18.6744729397656,18.776193397176,3141177.38097384,0.0,1.0
2002-01-02,53.1,53.9,52.71,53.8,4142700,18.6253665120502,18.9059746704239,18.4885700348431,18.8708986506271,11810633.0878203,0.0,1.0
2002-01-03,52.56,53.2,52.36,53.2,2705400,18.435956005148,18.6604425318469,18.3658039655546,18.6604425318469,7712961.77753373,0.0,1.0
2002-01-04,52.85,53.42,52.51,53.42,1489200,18.5376764625585,18.7376097753997,18.4184179952497,18.7376097753997,4245635.64689258,0.0,1.0
2002-01-07,52.46,52.94,52.4,52.84,2102900,18.4008799853513,18.5692448803755,18.3798343734733,18.5341688605788,5995264.03562345,0.0,1.0
2002-01-08,51.98,52.58,51.92,52.5,2711600,18.2325150903271,18.4429712091074,18.2114694784491,18.41491039327,7730637.67130941,0.0,1.0
2002-01-09,51.43,52.37,51.41,52.0,2392700,18.0395969814452,18.3693115675343,18.0325817774859,18.2395302942865,6821469.52210579,0.0,1.0
2002-01-10,51.67,51.7,51.24,51.41,2314200,18.1237794289573,18.1343022348963,17.9729525438315,18.0325817774859,6597669.89930088,0.0,1.0
2002-01-11,52.81,53.19,51.86,51.98,1706500,18.5236460546398,18.6569349298673,18.1904238665711,18.2325150903271,4865147.21422388,0.0,1.0
2002-01-14,53.08,53.45,52.81,52.82,2556200,18.6183513080909,18.7481325813387,18.5236460546398,18.5271536566194,7287599.94667394,0.0,1.0
2002-01-15,53.02,53.26,52.39,53.0,2560000,18.5973056962129,18.6814881437249,18.3763267714936,18.5902904922535,7298433.55898806,0.0,1.0
2002-01-16,52.75,53.21,52.35,53.15,1609900,18.5026004427618,18.6639501338266,18.3622963635749,18.6429045219486,4589745.38539643,0.0,1.0
2002-01-17,53.27,53.42,52.7,52.8,1222000,18.6849957457046,18.7376097753997,18.4850624328634,18.5201384526601,3483861.64417322,0.0,1.0
2002-01-18,53.37,53.49,53.03,53.1,1055300,18.7200717655013,18.7621629892574,18.6008132981925,18.6253665120502,3008608.1776563,0.0,1.0
2002-01-22,53.81,53.81,53.08,53.37,1190200,18.8744062526068,18.8744062526068,18.6183513080909,18.7200717655013,3393201.41480766,0.0,1.0
2002-01-23,55.06,55.18,53.55,55.18,3629100,19.3128565000656,19.3549477238217,18.7832086011354,19.3549477238217,10346384.8550483,0.0,1.0
2002-01-24,52.7,55.25,52.25,55.2,5198400,18.4850624328634,19.3795009376794,18.3272203437782,19.361962927781,14820381.6457202,0.0,1.0
2002-01-25,52.52,52.81,52.17,52.7,2764600,18.4219255972293,18.5236460546398,18.2991595279409,18.4850624328634,7881738.05358534,0.0,1.0
2002-01-28,52.8,53.03,52.55,53.03,1869900,18.5201384526601,18.6008132981925,18.4324484031683,18.6008132981925,5330992.54373117,0.0,1.0
2002-01-29,52.2,53.05,52.05,52.8,2782000,18.3096823338799,18.6078285021519,18.2570683041848,18.5201384526601,7931344.59418156,0.0,1.0
2002-01-30,53.75,54.71,52.8,52.8,3185700,18.8533606407288,19.1900904307772,18.5201384526601,18.5201384526601,9082273.35502669,0.0,1.0
2002-01-31,55.83,55.83,53.32,53.91,4035300,19.5829418525003,19.5829418525003,18.702533755603,18.9094822724035,11504440.9924158,0.0,1.0
2002-02-01,55.5,56.42,54.6,56.42,3191600,19.4671909871711,19.7898903693008,19.1515068090008,19.7898903693008,9099093.96361968,0.0,1.0
2002-02-04,54.55,55.69,54.33,55.4,2296600,19.1339687991024,19.5338354247849,19.0568015555497,19.4321149673744,6547493.16858283,0.0,1.0
2002-02-05,55.67,56.08,54.13,54.2,2777700,19.5268202208255,19.670631901992,18.9866495159563,19.011202729814,7919085.50656297,0.0,1.0
2002-02-06,55.43,55.8,55.0,55.5,2550100,19.4426377733134,19.5724190465612,19.2918108881876,19.4671909871711,7270209.14795919,0.0,1.0
2002-02-07,54.64,55.42,54.25,55.33,2154000,19.1655372169195,19.4391301713338,19.0287407397123,19.4075617535167,6140947.6117423,0.0,1.0
2002-02-08,54.71,55.1,54.05,54.63,2057700,19.1900904307772,19.3268869079843,18.9585887001189,19.1620296149398,5866401.06809755,0.0,1.0
2002-02-11,55.5,55.5,54.86,55.21,1309100,19.4671909871711,19.4671909871711,19.2427044604722,19.3654705297607,3732179.44221535,0.0,1.0
2002-02-12,55.8,56.15,55.52,55.62,2657300,19.5724190465612,19.6951851158497,19.4742061911305,19.5092822109272,7575831.05324182,0.0,1.0
2002-02-13,56.0,56.71,55.25,56.05,2217300,19.6425710861547,19.8916108267113,19.3795009376794,19.660109096053,6321412.78529071,0.0,1.0
2002-02-14,56.18,56.43,55.7,56.0,1933000,19.7057079217887,19.7933979712805,19.5373430267645,19.6425710861547,5510887.5271578,0.0,1.0
2002-02-15,56.58,57.02,55.68,57.02,2046400,19.8460120009755,20.000346488081,19.5303278228052,20.000346488081,5834185.32621611,0.0,1.0
2002-02-19,55.35,56.45,55.3,56.25,1849400,19.4145769574761,19.8004131752398,19.3970389475777,19.7302611356464,5272548.05624708,0.0,1.0
2002-02-20,55.89,56.11,55.35,56.11,1449000,19.6039874643783,19.681154707931,19.4145769574761,19.681154707931,4131027.43241161,0.0,1.0
2002-02-21,54.95,55.99,54.7,55.69,2617600,19.2742728782893,19.639063484175,19.1865828287975,19.5338354247849,7462648.31406529,0.0,1.0
2002-02-22,55.48,55.64,54.45,54.8,1360500,19.4601757832118,19.5162974148865,19.0988927793057,19.2216588485942,3878718.3035169,0.0,1.0
2002-02-25,54.86,55.39,54.69,55.0,2619300,19.2427044604722,19.4286073653948,19.1830752268178,19.2918108881876,7467494.93010058,0.0,1.0
2002-02-26,54.5,54.6,53.76,54.5,3414000,19.1164307892041,19.1515068090008,18.8568682427085,19.1164307892041,9733145.37905675,0.0,1.0
2002-02-27,55.7,55.85,54.4,54.75,2878400,19.5373430267645,19.5899570564596,19.0813547694074,19.2041208386958,8206176.23288724,0.0,1.0
2002-02-28,55.48,56.3,55.16,55.7,2504100,19.4601757832118,19.7477991455448,19.3479325198623,19.5373430267645,7139065.41994611,0.0,1.0
2002-03-01,55.37,55.75,54.98,55.65,2286000,19.4215921614354,19.5548810366629,19.2847956842283,19.5198050168662,6517273.09212764,0.0,1.0
2002-03-04,56.0,56.0,55.25,55.25,1528600,19.6425710861547,19.6425710861547,19.3795009376794,19.3795009376794,4357963.10088639,0.0,1.0
2002-03-05,55.17,55.9,54.83,55.9,2409200,19.351440121842,19.6074950663579,19.2321816545332,19.6074950663579,6868510.20715394,0.0,1.0
2002-03-06,55.56,55.8,54.7,54.82,1775700,19.4882365990492,19.5724190465612,19.1865828287975,19.2286740525535,5062432.99636527,0.0,1.0
2002-03-07,55.71,56.1,55.02,55.4,2512800,19.5408506287442,19.6776471059514,19.2988260921469,19.4321149673744,7163868.69024424,0.0,1.0
2002-03-08,55.0,56.1,54.85,56.0,3083000,19.2918108881876,19.6776471059514,19.2391968584926,19.6425710861547,8789480.72748447,0.0,1.0
2002-03-11,54.75,54.97,54.09,54.9,2241400,19.2041208386958,19.2812880822486,18.9726191080376,19.2567348683909,6390120.69496715,0.0,1.0
2002-03-12,55.12,55.12,54.01,55.12,1584800,19.3339021119437,19.3339021119437,18.9445582922002,19.3339021119437,4518186.52511104,0.0,1.0
2002-03-13,55.46,55.51,55.0,55.15,2425100,19.4531605792524,19.4706985891508,19.2918108881876,19.3444249178827,6913840.32183673,0.0,1.0
2002-03-14,55.85,56.0,54.93,56.0,2755600,19.5899570564596,19.6425710861547,19.2672576743299,19.6425710861547,7856079.49810451,0.0,1.0
2002-03-15,57.8,57.9,56.2,56.3,5138000,20.2739394424953,20.309015462292,19.7127231257481,19.7477991455448,14648184.2289378,0.0,1.0
2002-03-18,57.37,58.04,56.93,57.9,2129300,20.1231125573695,20.3581218900074,19.968778070264,20.309015462292,6070529.13170051,0.0,1.0
2002-03-19,57.07,57.5,56.83,56.93,2631500,20.0178844979794,20.1687113831052,19.9337020504673,19.968778070264,7502276.52753013,0.0,1.0
2002-03-20,56.77,57.43,56.7,57.2,2138000,19.9126564385893,20.1441581692475,19.8881032247316,20.0634833237151,6095332.40199863,0.0,1.0
2002-03-21,57.9,58.21,56.58,58.21,2571500,20.309015462292,20.4177511236618,19.8460120009755,20.4177511236618,7331219.49099136,0.0,1.0
2002-03-22,57.8,57.99,57.1,57.95,2783000,20.2739394424953,20.3405838801091,20.0284073039184,20.3265534721904,7934195.54479057,0.0,1.0
2002-03-25,58.27,58.55,57.71,57.8,3364000,20.4387967355399,20.5370095909706,20.2423710246783,20.2739394424953,9590597.84860775,0.0,1.0
2002-03-26,59.0,59.24,58.26,58.28,3008200,20.6948516800558,20.7790341275679,20.4352891335602,20.4423043375195,8576229.62193278,0.0,1.0
2002-03-27,59.6,59.61,58.86,59.61,3799100,20.905307798836,20.9088154008157,20.6457452523404,20.9088154008157,10831046.4585749,0.0,1.0
2002-03-28,59.52,59.9,59.11,59.6,2570000,20.8772469829987,21.0105358582261,20.7334353018322,20.905307798836,7326943.06507786,0.0,1.0
2002-04-01,58.79,59.56,58.73,59.56,2066400,20.6211920384827,20.8912773909173,20.6001464266047,20.8912773909173,5891204.33839569,0.0,1.0
2002-04-02,57.9,58.65,57.81,58.65,3322400,20.309015462292,20.5720856107673,20.277447044475,20.5720856107673,9471998.30327423,0.0,1.0
2002-04-03,56.94,57.6,56.64,57.3,4071400,19.9722856722437,20.2037874029019,19.8670576128536,20.0985593435118,11607360.3094,0.0,1.0
2002-04-04,57.86,58.54,57.44,58.44,3524600,20.2949850543734,20.533501988991,20.1476657712272,20.4984259691942,10048460.5164099,0.0,1.0
2002-04-05,57.65,58.16,57.24,57.95,1828000,20.2213254128003,20.4002131137635,20.0775137316338,20.3265534721904,5211537.71321492,0.0,1.0
2002-04-08,58.59,58.66,57.65,57.65,2493100,20.5510399988893,20.575593212747,20.2213254128003,20.2213254128003,7107704.96324734,0.0,1.0
2002-04-09,59.0,59.2,58.5,58.89,2560900,20.6948516800558,20.7650037196492,20.5194715810723,20.6562680582794,7300999.41453616,0.0,1.0
2002-04-10,59.48,59.65,58.52,58.6,1908500,20.86321657508,20.9228458087344,20.5264867850316,20.554547600869,5441039.23723779,0.0,1.0
2002-04-11,57.9,59.84,57.7,59.58,2438000,20.309015462292,20.9894902463481,20.2388634226986,20.8982925948767,6950617.58469257,0.0,1.0
2002-04-12,57.25,57.87,57.04,57.4,2605200,20.0810213336135,20.298492656353,20.0073616920404,20.1336353633085,7427296.52651395,0.0,1.0
2002-04-15,57.14,57.68,56.92,57.0,1674800,20.0424377118371,20.2318482187393,19.9652704682843,19.9933312841217,4774772.07991923,0.0,1.0
2002-04-16,57.52,57.75,56.65,57.14,2575100,20.1757265870646,20.256401432597,19.8705652148332,20.0424377118371,7341482.91318366,0.0,1.0
2002-04-17,56.5,57.55,56.5,57.37,2469900,19.8179511851382,20.1862493930036,19.8179511851382,20.1231125573695,7041562.909119,0.0,1.0
2002-04-18,57.95,58.35,56.26,56.5,3940300,20.3265534721904,20.4668575513772,19.7337687376261,19.8179511851382,11233600.6845628,0.0,1.0
2002-04-19,58.55,58.75,57.93,58.75,3495800,20.5370095909706,20.607161630564,20.3195382682311,20.607161630564,9966353.13887131,0.0,1.0
2002-04-22,57.3,58.7,57.3,58.55,2202700,20.0985593435118,20.5896236206657,20.0985593435118,20.5370095909706,6279788.90639963,0.0,1.0
2002-04-23,56.62,57.65,56.61,57.6,2987500,19.8600424088942,20.2213254128003,19.8565348069146,20.2037874029019,8517214.94432692,0.0,1.0
2002-04-24,56.36,57.49,56.36,57.25,2512000,19.7688447574228,20.1652037811256,19.7688447574228,20.0810213336135,7161587.92975705,0.0,1.0
2002-04-25,56.15,56.9,56.02,56.3,2100800,19.6951851158497,19.958255264325,19.649586290114,19.7477991455448,5989277.03934459,0.0,1.0
2002-04-26,56.64,57.0,55.9,56.0,5888100,19.8670576128536,19.9933312841217,19.6074950663579,19.6425710861547,16786682.2807334,0.0,1.0
2002-04-29,55.35,56.64,55.31,56.64,2261400,19.4145769574761,19.8670576128536,19.4005465495574,19.8670576128536,6447139.70714672,0.0,1.0
2002-04-30,56.9,57.41,55.32,55.5,3047000,19.958255264325,20.1371429652882,19.4040541515371,19.4671909871711,8686846.5055612,0.0,1.0
2002-05-01,57.3,57.4,56.33,56.9,1894000,20.0985593435118,20.1336353633085,19.7583219514838,19.958255264325,5399700.45340759,0.0,1.0
2002-05-02,57.0,57.31,56.1,57.3,2220000,19.9933312841217,20.1020669454915,19.6776471059514,20.0985593435118,6329110.35193497,0.0,1.0
2002-05-03,56.92,57.2,56.0,57.2,2295000,19.9652704682843,20.0634833237151,19.6425710861547,20.0634833237151,6542931.64760846,0.0,1.0
2002-05-06,56.4,57.25,56.37,56.9,1958500,19.7828751653415,20.0810213336135,19.7723523594025,19.958255264325,5583586.76768677,0.0,1.0
2002-05-07,55.6,56.77,55.53,56.75,2992000,19.5022670069678,19.9126564385893,19.4777137931101,19.9056412346299,8530044.22206733,0.0,1.0
2002-05-08,55.51,56.14,55.41,55.9,3225000,19.4706985891508,19.69167751387,19.4356225693541,19.6074950663579,9194315.71395959,0.0,1.0
2002-05-09,54.98,55.57,54.25,55.26,2302500,19.2847956842283,19.4917442010288,19.0287407397123,19.383008539659,6564313.77717579,0.0,1.0
2002-05-10,54.65,55.65,54.64,55.23,2729900,19.1690448188991,19.5198050168662,19.1655372169195,19.37248573372,7782810.06745375,0.0,1.0
2002-05-13,54.91,55.05,54.6,54.9,1660600,19.2602424703706,19.309348898086,19.1515068090008,19.2567348683909,4734288.58127171,0.0,1.0
2002-05-14,54.97,55.4,54.6,54.96,2740200,19.2812880822486,19.4321149673744,19.1515068090008,19.2777804802689,7812174.85872622,0.0,1.0
2002-05-15,53.34,55.14,52.86,55.0,6595700,18.7095489595623,19.340917315903,18.5411840645381,19.2918108881876,18804014.9316475,0.0,1.0
2002-05-16,52.82,53.16,52.68,52.75,4173900,18.5271536566194,18.6464121239282,18.4780472289041,18.5026004427618,11899582.7468205,0.0,1.0
2002-05-17,53.5,53.74,52.92,53.2,3019700,18.765670591237,18.8498530387491,18.5622296764161,18.6604425318469,8609015.55393607,0.0,1.0
2002-05-20,52.95,53.49,52.85,53.4,1823600,18.5727524823552,18.7621629892574,18.5376764625585,18.7305945714403,5198993.5305354,0.0,1.0
2002-05-21,53.02,53.27,52.59,53.2,2123700,18.5973056962129,18.6849957457046,18.446478811087,18.6604425318469,6054563.80829021,0.0,1.0
2002-05-22,51.91,52.82,51.6,52.6,4899700,18.2079618764694,18.5271536566194,18.0992262150996,18.4499864130667,13968802.6988179,0.0,1.0
2002-05-23,52.92,53.1,52.04,52.16,2391400,18.5622296764161,18.6253665120502,18.2535607022051,18.2956519259612,6817763.28631411,0.0,1.0
2002-05-24,52.78,53.48,52.4,52.42,1769100,18.5131232487008,18.7586553872777,18.3798343734733,18.3868495774326,5043616.72234601,0.0,1.0
2002-05-28,52.29,53.08,51.61,52.28,2895800,18.3412507516969,18.6183513080909,18.1027338170793,18.3377431497172,8255782.77348347,0.0,1.0
2002-05-29,53.55,53.67,52.28,52.29,3689400,18.7832086011354,18.8252998248914,18.3377431497172,18.3412507516969,10518297.1767698,0.0,1.0
2002-05-30,53.48,53.73,52.49,52.5,6549400,18.7586553872777,18.8463454367695,18.4114027912903,18.41491039327,18672015.9184518,0.0,1.0
2002-05-31,53.7,54.2,53.51,53.58,3549800,18.8358226308304,19.011202729814,18.7691781932167,18.7937314070744,10120304.4717562,0.0,1.0
2002-06-03,52.8,54.0,52.79,53.85,2712500,18.5201384526601,18.9410506902206,18.5166308506804,18.8884366605255,7733203.52685749,0.0,1.0
2002-06-04,52.27,53.0,51.8,52.8,2588900,18.3342355477376,18.5902904922535,18.1693782546931,18.5201384526601,7380826.03158758,0.0,1.0
2002-06-05,52.08,52.7,52.02,52.52,2415600,18.2675911101238,18.4850624328634,18.2465454982458,18.4219255972293,6886756.29105142,0.0,1.0
2002-06-06,50.57,52.0,50.0,52.0,4614900,17.7379432111936,18.2395302942865,17.5380098983524,18.2395302942865,13156851.9653805,0.0,1.0
2002-06-07,50.4,50.64,49.47,50.25,3181000,17.6783139775392,17.7624964250513,17.3521069934298,17.6256999478441,9068873.88716447,0.0,1.0
2002-06-10,51.4,52.0,50.55,50.65,2470500,18.0290741755062,18.2395302942865,17.7309280072342,17.7660040270309,7043273.47948441,0.0,1.0
2002-06-11,48.82,51.4,48.73,51.4,3742400,17.1241128647513,18.0290741755062,17.0925444469342,18.0290741755062,10669397.5590457,0.0,1.0
2002-06-12,46.6,48.13,45.86,48.12,7222700,16.3454252252644,16.882088328154,16.0858626787688,16.8785807261743,20591560.9634778,0.0,1.0
2002-06-13,45.99,47.07,45.78,46.2,2852900,16.1314615045045,16.5102825183089,16.0578018629314,16.2051211460776,8133476.99235824,0.0,1.0
2002-06-14,46.46,46.9,45.05,45.45,2768100,16.296318797549,16.4506532846545,15.8017469184155,15.9420509976023,7891716.38071677,0.0,1.0
2002-06-17,47.67,47.73,46.8,47.0,2665500,16.7207386370891,16.7417842489672,16.4155772648578,16.4857293044512,7599208.84823546,0.0,1.0
2002-06-18,48.65,48.94,47.0,47.63,3734700,17.0644836310969,17.1662040885073,16.4857293044512,16.7067082291705,10647445.2393565,0.0,1.0
2002-06-19,48.6,49.4,48.4,48.4,3213300,17.0469456211985,17.3275537795721,16.9767935816051,16.9767935816051,9160959.59183453,0.0,1.0
2002-06-20,47.37,48.88,47.1,48.78,2523900,16.615510577699,17.1451584766293,16.5208053242479,17.1100824568326,7195514.24200392,0.0,1.0
2002-06-21,45.87,47.2,45.56,46.57,3696600,16.0893702807485,16.5558813440446,15.9806346193787,16.3349024193254,10538824.0211544,0.0,1.0
2002-06-24,45.67,46.34,44.41,46.1,3263800,16.0192182411551,16.254227573793,15.5772603917166,16.1700451262809,9304932.59758797,0.0,1.0
2002-06-25,44.72,46.6,44.58,45.85,2328000,15.6859960530864,16.3454252252644,15.636889625371,16.0823550767891,6637013.01770476,0.0,1.0
2002-06-26,44.09,44.6,43.4,44.5,4224500,15.4650171283671,15.6439048293303,15.2229925917699,15.6088288095336,12043840.8476348,0.0,1.0
2002-06-27,45.1,45.2,44.11,44.59,2015500,15.8192849283138,15.8543609481105,15.4720323323265,15.6403972273506,5746090.95239863,0.0,1.0
2002-06-28,44.45,45.86,44.3,45.24,3429300,15.5912907996353,16.0858626787688,15.5386767699402,15.8683913560292,9776764.92337412,0.0,1.0
2002-07-01,42.81,44.8,41.9,44.63,3420900,15.0160440749693,15.7140568689237,14.6968522948193,15.6544276352693,9752816.93825871,0.0,1.0
2002-07-02,41.85,42.81,41.45,42.5,2717700,14.6793142849209,15.0160440749693,14.5390102057341,14.9073084135995,7748028.47002419,0.0,1.0
2002-07-03,41.1,42.8,40.4,41.84,3321100,14.4162441364456,15.0125364729896,14.1707119978687,14.6758066829413,9468292.06748257,0.0,1.0
2002-07-05,43.24,43.25,42.0,42.1,1613800,15.1668709600951,15.1703785620748,14.731928314616,14.7670043344127,4600864.09277148,0.0,1.0
2002-07-08,42.75,43.85,42.71,42.99,2323700,14.9949984630913,15.380834680855,14.9809680551726,15.0791809106034,6624753.93008616,0.0,1.0
2002-07-09,41.14,43.29,41.0,42.65,3065900,14.4302745443643,15.1844089699935,14.3811681166489,14.9599224432946,8740729.47207093,0.0,1.0
2002-07-10,39.47,41.5,39.25,41.5,3025800,13.8445050137594,14.5565482156325,13.7673377702066,14.5565482156325,8626406.3526508,0.0,1.0
2002-07-11,39.99,40.3,38.3,39.48,2844100,14.0269003167022,14.135635978072,13.4341155821379,13.848012615739,8108388.62699923,0.0,1.0
2002-07-12,41.05,41.61,39.78,39.81,3475100,14.3987061265473,14.5951318374088,13.9532406751291,13.9637634810682,9907338.46126541,0.0,1.0
2002-07-15,40.96,41.5,39.25,41.05,2497900,14.3671377087303,14.5565482156325,13.7673377702066,14.3987061265473,7121389.52617042,0.0,1.0
2002-07-16,41.15,42.05,40.45,40.46,2650400,14.433782146344,14.7494663245143,14.1882500077671,14.1917576097467,7556159.49403984,0.0,1.0
2002-07-17,43.41,43.78,42.65,42.75,4662900,15.2265001937495,15.3562814669973,14.9599224432946,14.9949984630913,13293697.5946115,0.0,1.0
2002-07-18,32.0,38.7,30.01,38.7,34826200,11.2243263349455,13.5744196613247,10.5263135409911,13.5744196613247,99287776.0984496,0.0,1.0
2002-07-19,31.75,32.85,31.5,31.9,12566900,11.1366362854538,11.5224725032175,11.048946235962,11.1892503151488,35827611.2079871,0.0,1.0
2002-07-22,30.95,32.58,30.75,31.87,4649500,10.8560281270801,11.4277672497664,10.7858760874867,11.1787275092098,13255494.8564512,0.0,1.0
2002-07-23,31.88,32.5,30.0,31.15,5192800,11.1822351111895,11.399706433929,10.5228059390114,10.9261801666735,14804416.3223098,0.0,1.0
2002-07-24,34.65,35.1,31.52,31.8,6625000,12.1538408595582,12.3116829486434,11.0559614399213,11.1541742953521,18887547.7844906,0.0,1.0
2002-07-25,35.89,36.02,34.5,34.65,4890400,12.5887835050373,12.634382330773,12.1012268298631,12.1538408595582,13942288.8581544,0.0,1.0
2002-07-26,36.58,36.7,35.85,36.3,3095800,12.8308080416346,12.8728992653906,12.5747530971187,12.7325951862038,8825972.8952794,0.0,1.0
2002-07-29,38.9,39.1,37.82,37.98,5367500,13.6445717009181,13.7147237405116,13.2657506871137,13.3218723187885,15302477.3936987,0.0,1.0
2002-07-30,38.24,39.01,37.74,38.1,3507500,13.4130699702599,13.6831553226945,13.2376898712764,13.3639635425445,9999709.26099635,0.0,1.0
2002-07-31,39.91,40.18,38.05,38.49,4460700,13.9988395008649,14.093544754316,13.3464255326462,13.5007600197517,12717235.3814758,0.0,1.0
2002-08-01,38.18,39.67,37.6,39.38,4244700,13.3920243583819,13.9146570533528,13.188583443561,13.8129365959423,12101430.0499362,0.0,1.0
2002-08-02,38.24,39.2,37.7,37.7,3554400,13.4130699702599,13.7497997603083,13.2236594633577,13.2236594633577,10133418.8445575,0.0,1.0
2002-08-05,35.75,39.0,35.7,38.9,3233600,12.5396770773219,13.6796477207148,12.5221390674236,13.6445717009181,9218833.88919685,0.0,1.0
2002-08-06,36.39,37.07,35.99,36.0,2640600,12.7641636040209,13.0026805386384,12.623859524834,12.6273671268137,7528220.17807181,0.0,1.0
2002-08-07,36.99,37.0,35.61,36.39,3751600,12.9746197228011,12.9781273247808,12.4905706496066,12.7641636040209,10695626.3046483,0.0,1.0
2002-08-08,38.16,38.17,36.98,37.39,3221700,13.3850091544225,13.3885167564022,12.9711121208214,13.1149238019879,9184907.57694997,0.0,1.0
2002-08-09,37.89,38.15,36.8,38.15,2482400,13.2903039009714,13.3815015524429,12.9079752851873,13.3815015524429,7077199.79173126,0.0,1.0
2002-08-12,37.4,37.81,36.84,37.8,2046900,13.1184314039676,13.2622430851341,12.922005693106,13.2587354831544,5835610.80152057,0.0,1.0
2002-08-13,36.49,37.4,36.48,37.4,2412500,12.7992396238176,13.1184314039676,12.7957320218379,13.1184314039676,6877918.34416355,0.0,1.0
2002-08-14,35.5,36.75,34.9,36.7,5730900,12.4519870278302,12.890437275289,12.24153090905,12.8728992653906,16338512.8450018,0.0,1.0
2002-08-15,35.45,36.4,35.2,35.65,5171700,12.4344490179318,12.7676712060005,12.3467589684401,12.5046010575252,14744261.2644604,0.0,1.0
2002-08-16,34.0,34.37,33.89,34.25,6146400,11.9258467308796,12.0556280041274,11.8872631091032,12.0135367803714,17523082.823033,0.0,1.0
2002-08-19,35.14,36.06,33.95,33.95,3913100,12.325713356562,12.6484127386917,11.9083087209813,11.9083087209813,11156054.8279986,0.0,1.0
2002-08-20,34.87,35.4,34.68,35.2,2534300,12.2310081031109,12.4169110080335,12.1643636654972,12.3467589684401,7225164.12833732,0.0,1.0
2002-08-21,35.99,36.02,34.8,35.3,2834400,12.623859524834,12.634382330773,12.2064548892532,12.3818349882368,8080734.40609214,0.0,1.0
2002-08-22,36.5,36.9,35.8,36.0,3173400,12.8027472257972,12.943051304984,12.5572150872203,12.6273671268137,9047206.66253626,0.0,1.0
2002-08-23,35.8,36.55,35.4,36.41,1738300,12.5572150872203,12.8202852356956,12.4169110080335,12.7711788079802,4955807.44358944,0.0,1.0
2002-08-26,37.04,37.58,35.95,36.0,3726100,12.9921577326994,13.1815682396016,12.6098291169154,12.6273671268137,10622927.0641194,0.0,1.0
2002-08-27,37.67,37.88,36.71,37.14,4386900,13.2131366574187,13.2867962989918,12.8764068673703,13.0272337524961,12506835.2265331,0.0,1.0
2002-08-28,37.34,37.52,36.9,37.3,2478400,13.0973857920896,13.1605226277236,12.943051304984,13.0833553841709,7065795.98929531,0.0,1.0
2002-08-29,37.07,37.25,36.85,37.14,2533800,13.0026805386384,13.0658173742725,12.9255132950857,13.0272337524961,7223738.65303283,0.0,1.0
2002-08-30,36.29,37.56,36.0,37.07,2637300,12.7290875842241,13.1745530356423,12.6273671268137,13.0026805386384,7518812.04106224,0.0,1.0
2002-09-03,35.09,36.0,35.0,35.79,2613900,12.3081753466637,12.6273671268137,12.2766069288467,12.5537074852406,7452099.79681208,0.0,1.0
2002-09-04,35.85,35.92,35.0,35.1,1904100,12.5747530971187,12.5993063109763,12.2766069288467,12.3116829486434,5428495.05455826,0.0,1.0
2002-09-05,35.6,35.85,34.8,35.85,2843300,12.4870630476269,12.5747530971187,12.2064548892532,12.5747530971187,8106107.86651202,0.0,1.0
2002-09-06,35.2,36.09,35.14,35.95,2093500,12.3467589684401,12.6589355446307,12.325713356562,12.6098291169154,5968465.09989902,0.0,1.0
2002-09-09,35.33,35.5,34.88,35.05,3122200,12.3923577941758,12.4519870278302,12.2345157050906,12.294144938745,8901237.99135646,0.0,1.0
2002-09-10,35.25,35.39,35.0,35.2,3786600,12.3642969783384,12.4134034060538,12.2766069288467,12.3467589684401,10795409.5759626,0.0,1.0
2002-09-11,34.9,35.4,34.9,35.3,4594400,12.24153090905,12.4169110080335,12.24153090905,12.3818349882368,13098407.4778964,0.0,1.0
2002-09-12,32.59,34.78,32.5,34.77,6690400,11.4312748517461,12.1994396852939,11.399706433929,12.1959320833142,19073999.9543179,0.0,1.0
2002-09-13,32.44,32.63,29.5,30.0,11614000,11.378660822051,11.4453052596648,10.3474258400279,10.5228059390114,33110940.3726905,0.0,1.0
2002-09-16,33.4,33.5,32.25,32.44,2877900,11.7153906120994,11.7504666318961,11.3120163844373,11.378660822051,8204750.75758272,0.0,1.0
2002-09-17,32.33,33.65,32.25,33.5,2754300,11.3400772002746,11.8030806615911,11.3120163844373,11.7504666318961,7852373.26231286,0.0,1.0
2002-09-18,33.0,33.76,32.05,32.32,3375100,11.5750865329126,11.8416642833675,11.2418643448439,11.336569598295,9622243.40036741,0.0,1.0
2002-09-19,32.84,33.0,32.65,32.75,2676300,11.5189649012378,11.5750865329126,11.4523204636241,11.4873964834208,7629999.11481244,0.0,1.0
2002-09-20,32.29,32.86,32.25,32.84,3976000,11.326046792356,11.5259801051972,11.3120163844373,11.5189649012378,11335379.6213033,0.0,1.0
2002-09-23,31.02,32.1,30.83,31.9,3850000,10.8805813409378,11.2594023547422,10.8139369033241,11.1892503151488,10976159.8445719,0.0,1.0
2002-09-24,31.33,31.65,30.75,31.02,4037800,10.9893170023076,11.101560265657,10.7858760874867,10.8805813409378,11511568.3689383,0.0,1.0
2002-09-25,32.56,32.99,31.51,32.33,3139800,11.4207520458071,11.5715789309329,11.0524538379417,11.3400772002746,8951414.72207449,0.0,1.0
2002-09-26,33.09,33.09,31.99,32.5,2702500,11.6066549507296,11.6066549507296,11.2208187329658,11.399706433929,7704694.02076769,0.0,1.0
2002-09-27,31.41,32.48,31.32,32.46,3387600,11.017377818145,11.3926912299697,10.9858094003279,11.3856760260104,9657880.28297965,0.0,1.0
2002-09-30,30.55,31.49,30.31,31.42,4972100,10.7157240478933,11.0454386339823,10.6315416003812,11.0208854201246,14175211.5229081,0.0,1.0
2002-10-01,29.62,30.77,29.11,30.75,5493600,10.3895170637839,10.792891291446,10.2106293628207,10.7858760874867,15661982.265491,0.0,1.0
2002-10-02,26.38,29.5,12.35,29.4,15497300,9.25305402237071,10.3474258400279,4.33188844489304,10.3123498202312,44182036.8725414,0.0,1.0
2002-10-03,27.1,28.3,24.58,26.25,18145500,9.50560136490699,9.92651360246744,8.62168566603003,9.20745519663499,51731924.2752414,0.0,1.0
2002-10-04,26.89,27.6,26.11,27.45,6861700,9.4319417233339,9.68098146389051,9.15834876891961,9.62836743419545,19562367.7936361,0.0,1.0
2002-10-07,27.92,28.1,27.4,28.0,5961900,9.79322472723996,9.85636156287403,9.6108294242971,9.82128554307733,16997082.4356762,0.0,1.0
2002-10-08,28.46,28.5,27.9,28.14,6241400,9.98263523414217,9.99666564206085,9.78620952328062,9.87039197079271,17793923.130886,0.0,1.0
2002-10-09,28.27,28.47,27.85,28.06,4307300,9.91599079652843,9.98614283612184,9.76867151338227,9.84233115495535,12279899.5580583,0.0,1.0
2002-10-10,28.5,28.75,27.6,28.02,4546400,9.99666564206085,10.0843556915526,9.68098146389051,9.82830074703667,12961561.8486654,0.0,1.0
2002-10-11,28.65,29.23,28.41,29.0,2710700,10.0492796717559,10.2527205865768,9.96509722424382,10.1720457410444,7728071.81576133,0.0,1.0
2002-10-14,29.34,29.48,28.65,28.65,2308200,10.2913042083532,10.3404106360686,10.0492796717559,10.0492796717559,6580564.19564696,0.0,1.0
2002-10-15,30.01,30.2,29.34,29.7,3516400,10.5263135409911,10.5929579786048,10.2913042083532,10.4175778796213,10025082.7214163,0.0,1.0
2002-10-16,29.26,30.5,28.78,29.8,3783800,10.2632433925158,10.6981860379949,10.0948784974916,10.452653899418,10787426.9142575,0.0,1.0
2002-10-17,26.75,30.5,25.0,29.8,15091300,9.38283529561852,10.6981860379949,8.76900494917619,10.452653899418,43024550.9252956,0.0,1.0
2002-10-18,27.84,27.91,26.0,26.0,7493500,9.7651639114026,9.78971712526029,9.11976514714323,9.11976514714323,21363598.3883895,0.0,1.0
2002-10-21,28.4,28.62,27.35,27.59,5536700,9.96158962226415,10.0387568658169,9.59329141439875,9.67747386191084,15784858.236738,0.0,1.0
2002-10-22,28.3,28.55,28.0,28.0,4345100,9.92651360246744,10.0142036519592,9.82128554307733,9.82128554307733,12387665.4910778,0.0,1.0
2002-10-23,27.55,28.05,27.0,28.05,4411100,9.66344345399216,9.83882355297568,9.47052534511028,9.83882355297568,12575828.2312704,0.0,1.0
2002-10-24,26.44,27.54,26.19,27.41,5696700,9.27409963424873,9.65993585201248,9.18640958475697,9.61433702627677,16241010.3341748,0.0,1.0
2002-10-25,27.2,27.37,26.4,26.84,2849900,9.54067738470369,9.60030661835809,9.26006922633005,9.41440371343555,8124924.14053129,0.0,1.0
2002-10-28,27.72,27.87,27.39,27.65,3431000,9.72307268764655,9.77568671734161,9.60732182231743,9.69851947378886,9781611.53940941,0.0,1.0
2002-10-29,26.75,27.8,26.39,27.71,4511500,9.38283529561852,9.75113350348392,9.25656162435038,9.71956508566688,12862063.672412,0.0,1.0
2002-10-30,25.12,25.62,24.07,25.53,10773200,8.81109617293223,8.98647627191576,8.44279796506683,8.95490785409872,30713861.1006603,0.0,1.0
2002-10-31,25.02,25.54,24.95,25.37,4817300,8.77602015313553,8.95841545607839,8.75146693927783,8.89878622242399,13733884.368638,0.0,1.0
2002-11-01,24.22,25.38,24.07,25.38,6995300,8.49541199476189,8.90229382440366,8.44279796506683,8.90229382440366,19943254.7949958,0.0,1.0
2002-11-04,25.15,25.36,24.46,24.55,7643500,8.82161897887124,8.89527862044432,8.57959444227398,8.61116286009101,21791240.9797365,0.0,1.0
2002-11-05,25.15,25.5,25.0,25.15,9174500,8.82161897887124,8.94438504815971,8.76900494917619,8.82161897887124,26156046.3620844,0.0,1.0
2002-11-06,25.69,25.77,25.14,25.24,10716900,9.01102948577345,9.03909030161081,8.81811137689157,8.85318739668828,30553352.5813747,0.0,1.0
2002-11-07,25.75,25.85,25.47,25.75,6046000,9.03207509765147,9.06715111744817,8.9338622422207,9.03207509765147,17236847.3818914,0.0,1.0
2002-11-08,26.41,26.63,25.7,25.87,6020400,9.26357682830972,9.34074407186247,9.01453708775312,9.07416632140752,17163863.0463015,0.0,1.0
2002-11-11,26.35,26.72,26.02,26.3,4525300,9.2425312164317,9.37231248967951,9.12678035110257,9.22499320653335,12901406.7908159,0.0,1.0
2002-11-12,27.98,28.28,26.15,26.36,7540900,9.81427033911799,9.9194983985081,9.17237917683829,9.24603881841137,21498733.4472551,0.0,1.0
2002-11-13,28.86,29.7,27.61,27.91,8602400,10.122939313329,10.4175778796213,9.68448906587018,9.78971712526029,24525017.5186871,0.0,1.0
2002-11-14,29.98,29.98,28.95,29.25,3593800,10.5157907350521,10.5157907350521,10.154507731146,10.2597357905361,10245746.2985513,0.0,1.0
2002-11-15,30.06,30.2,29.61,29.98,4496200,10.5438515508894,10.5929579786048,10.3860094618043,10.5157907350521,12818444.1280947,0.0,1.0
2002-11-18,30.25,30.75,29.83,30.06,3685700,10.6104959885032,10.7858760874867,10.463176705357,10.5438515508894,10507748.6595165,0.0,1.0
2002-11-19,30.65,31.0,29.75,30.17,3233500,10.75080006769,10.8735661369785,10.4351158895197,10.5824351726658,9218548.79413592,0.0,1.0
2002-11-20,29.8,30.57,29.0,30.57,6724800,10.452653899418,10.7227392518526,10.1720457410444,10.7227392518526,19172072.6552668,0.0,1.0
2002-11-21,30.6,30.8,29.87,29.95,5669300,10.7332620577917,10.8034140973851,10.4772071132757,10.5052679291131,16162894.2874886,0.0,1.0
2002-11-22,31.27,31.79,30.71,30.75,4818900,10.9682713904296,11.1506666933724,10.771845679568,10.7858760874867,13738445.8896123,0.0,1.0
2002-11-25,31.29,31.9,31.0,31.27,4794400,10.9752865943889,11.1892503151488,10.8735661369785,10.9682713904296,13668597.5996924,0.0,1.0
2002-11-26,31.45,31.7,31.12,31.4,3723500,11.0314082260636,11.1190982755554,10.9156573607345,11.0138702161653,10615514.592536,0.0,1.0
2002-11-27,30.52,31.56,29.6,31.45,5117900,10.7052012419543,11.06999184784,10.3825018598246,11.0314082260636,14590880.1216973,0.0,1.0
2002-11-29,31.99,32.39,30.8,30.85,2260700,11.2208187329658,11.3611228121527,10.8034140973851,10.8209521072834,6445144.04172047,0.0,1.0
2002-12-02,31.47,32.4,30.9,32.4,2993400,11.038423430023,11.3646304141323,10.8384901171818,11.3646304141323,8534035.55291987,0.0,1.0
2002-12-03,31.71,32.5,31.3,32.25,2979400,11.1226058775351,11.399706433929,10.9787941963686,11.3120163844373,8494122.24439415,0.0,1.0
2002-12-04,32.09,32.5,31.03,31.46,3234500,11.2558947527626,11.399706433929,10.8840889429175,11.0349158280433,9221399.74474486,0.0,1.0
2002-12-05,31.7,32.17,31.45,32.11,2974700,11.1190982755554,11.2839555685999,11.0314082260636,11.2629099567219,8480722.77653197,0.0,1.0
2002-12-06,32.0,32.04,31.25,31.5,3278500,11.2243263349455,11.2383567428642,10.9612561864702,11.048946235962,9346841.57154002,0.0,1.0
2002-12-09,32.06,33.03,31.8,31.9,3992500,11.2453719468235,11.5856093388516,11.1541742953521,11.1892503151488,11382420.3063516,0.0,1.0
2002-12-10,31.3,32.15,31.05,32.15,4668100,10.9787941963686,11.2769403646406,10.8911041468768,11.2769403646406,13308522.5377782,0.0,1.0
2002-12-11,28.78,30.05,28.75,29.75,15827900,10.2990209327084,10.7534947542699,10.2882853306243,10.6461387334286,44230122.9385119,0.582,1.0
2002-12-12,29.05,29.34,28.6,28.85,24917900,10.3956413514656,10.4994188382789,10.2346073202037,10.3240706709047,69631586.0202264,0.0,1.0
2002-12-13,29.05,29.28,28.79,28.9,5273900,10.3956413514656,10.4779476341106,10.3025994667365,10.341963341045,14737599.1360457,0.0,1.0
2002-12-16,29.65,29.66,28.99,29.28,5001700,10.6103533931482,10.6139319271762,10.3741701472974,10.4779476341106,13976952.4637857,0.0,1.0
2002-12-17,29.49,29.8,29.21,29.68,4288500,10.5530968486995,10.6640314035689,10.4528978959143,10.6210889952323,11983957.5826109,0.0,1.0
2002-12-18,29.24,29.5,28.95,29.36,3870000,10.4636334979984,10.5566753827276,10.3598560111852,10.506575906335,10814484.2823142,0.0,1.0
2002-12-19,28.7,29.24,28.57,29.2,3755000,10.2703926604841,10.4636334979984,10.2238717181195,10.4493193618863,10493123.6382661,0.0,1.0
2002-12-20,28.25,28.83,28.01,28.62,5917700,10.1093586292222,10.3169136028487,10.0234738125491,10.2417643882598,16536659.8546383,0.0,1.0
2002-12-23,28.07,28.23,27.81,28.17,3616200,10.0449450167174,10.1022015611661,9.95190313198825,10.0807303569978,10105255.3131019,0.0,1.0
2002-12-24,28.25,28.45,27.95,28.05,1126300,10.1093586292222,10.180929309783,10.0020026083809,10.0377879486613,3147378.2034032,0.0,1.0
2002-12-26,27.9,28.42,27.76,28.2,1544700,9.98410993824064,10.1701937076989,9.93401046184803,10.0914659590819,4316572.05966167,0.0,1.0
2002-12-27,27.65,28.2,27.65,28.05,1690200,9.89464658753956,10.0914659590819,9.89464658753956,10.0377879486613,4723163.13539209,0.0,1.0
2002-12-30,27.83,28.03,27.31,27.7,2296500,9.95906020004434,10.0306308806052,9.77297643058609,9.91253925767978,6417432.33962131,0.0,1.0
2002-12-31,28.0,28.16,27.51,27.68,2430700,10.0198952785211,10.0771518229698,9.84454711114695,9.90538218962369,6792446.2390235,0.0,1.0
2003-01-02,28.69,28.72,28.08,28.34,3124800,10.2668141264561,10.2775497285402,10.0485235507454,10.1415654354745,8732067.30888247,0.0,1.0
2003-01-03,28.55,28.79,28.34,28.69,2523400,10.2167146500634,10.3025994667365,10.1415654354745,10.2668141264561,7051490.86253015,0.0,1.0
2003-01-06,29.3,29.55,28.5,28.6,4200500,10.4851047021667,10.5745680528678,10.1988219799232,10.2346073202037,11738046.8289045,0.0,1.0
2003-01-07,28.95,29.63,28.83,29.58,2803700,10.3598560111852,10.6031963250921,10.3169136028487,10.5853036549519,7834772.50189255,0.0,1.0
2003-01-08,29.04,29.46,28.6,28.9,2883400,10.3920628174376,10.5423612466154,10.2346073202037,10.341963341045,8057489.40041978,0.0,1.0
2003-01-09,30.3,30.38,29.2,29.2,7378900,10.842958104971,10.8715863771954,10.4493193618863,10.4493193618863,20619896.1423173,0.0,1.0
2003-01-10,30.4,30.67,29.96,30.3,6139700,10.8787434452514,10.9753638640086,10.7212879480175,10.842958104971,17157025.6196704,0.0,1.0
2003-01-13,31.03,31.3,30.76,30.8,4905000,11.1041910890182,11.2008115077753,11.007570670261,11.0218848063732,13706730.078747,0.0,1.0
2003-01-14,31.2,31.32,30.97,31.03,3071200,11.1650261674949,11.2079685758314,11.0827198848499,11.1041910890182,8582285.30435227,0.0,1.0
2003-01-15,30.44,30.96,30.1,30.95,5906900,10.8930575813636,11.0791413508219,10.7713874244102,11.0755628167938,16506479.8985017,0.0,1.0
2003-01-16,30.66,30.8,30.35,30.6,3240500,10.9717853299806,11.0218848063732,10.8608507751112,10.9503141258123,9055384.0611987,0.0,1.0
2003-01-17,30.35,30.57,30.16,30.16,2807300,10.8608507751112,10.9395785237282,10.7928586285784,10.7928586285784,7844832.48727148,0.0,1.0
2003-01-21,30.23,31.01,30.23,30.7,2443600,10.8179083667747,11.0970340209621,10.8179083667747,10.9860994660927,6828494.51996458,0.0,1.0
2003-01-22,29.55,30.09,28.92,29.9,6065900,10.5745680528678,10.7678088903821,10.3491204091011,10.6998167438493,16950795.9194029,0.0,1.0
2003-01-23,29.25,29.89,29.08,29.55,3276200,10.4672120320265,10.6962382098212,10.4063769535497,10.5745680528678,9155145.58287276,0.0,1.0
2003-01-24,28.8,29.32,28.48,29.26,2749400,10.3061780007645,10.4922617702228,10.1916649118671,10.4707905660545,7683034.38909422,0.0,1.0
2003-01-27,28.49,28.86,28.16,28.21,2415000,10.1952434458952,10.3276492049328,10.0771518229698,10.09504449311,6748573.52500999,0.0,1.0
2003-01-28,28.95,29.01,28.46,28.56,2384800,10.3598560111852,10.3813272153534,10.1845078438111,10.2202931840915,6664181.42544257,0.0,1.0
2003-01-29,28.95,29.01,28.46,28.56,3262100,10.3598560111852,10.3813272153534,10.1845078438111,10.2202931840915,9115743.97347208,0.0,1.0
2003-01-30,28.05,28.46,27.87,28.41,3253000,10.0377879486613,10.1845078438111,9.97337433615651,10.1666151736708,9090314.56598654,0.0,1.0
2003-01-31,28.18,28.35,27.85,27.9,4179100,10.0843088910259,10.1451439695026,9.96621726810042,9.98410993824064,11678245.8047077,0.0,1.0
2003-02-03,28.31,28.5,28.1,28.35,3388000,10.1308298333904,10.1988219799232,10.0556806188015,10.1451439695026,9467564.0176952,0.0,1.0
2003-02-04,28.2,28.3,27.83,28.3,2745400,10.0914659590819,10.1272512993624,9.95906020004434,10.1272512993624,7671856.62756212,0.0,1.0
2003-02-05,27.98,28.35,27.56,28.1,4139500,10.012738210465,10.1451439695026,9.86243978128717,10.0556806188015,11567585.9655399,0.0,1.0
2003-02-06,28.01,28.1,27.73,27.99,2875700,10.0234738125491,10.0556806188015,9.9232748597639,10.016316744493,8035972.20947051,0.0,1.0
2003-02-07,27.5,28.1,27.25,28.01,3963600,9.84096857711891,10.0556806188015,9.75150522641783,10.0234738125491,11076043.9021655,0.0,1.0
2003-02-10,26.86,27.16,26.45,27.16,6242200,9.61194239932414,9.71929842016544,9.46522250417437,9.71929842016544,17443455.7589306,0.0,1.0
2003-02-11,26.7,26.97,26.53,26.97,3851800,9.55468585487545,9.65130627363262,9.49385077639872,9.65130627363262,10763625.4673431,0.0,1.0
2003-02-12,26.24,26.8,26.13,26.64,2569200,9.39007328958546,9.59047119515588,9.35070941527699,9.53321465070719,7179476.23207275,0.0,1.0
2003-02-13,26.05,26.25,25.35,26.24,3583800,9.32208114305264,9.3936518236135,9.07158376108961,9.39007328958546,10014715.4446919,0.0,1.0
2003-02-14,27.09,27.09,25.92,26.13,3433500,9.69424868196914,9.69424868196914,9.27556020068808,9.35070941527699,9594711.05512291,0.0,1.0
2003-02-18,27.82,27.88,27.09,27.09,2757000,9.95548166601629,9.97695287018455,9.69424868196914,9.69424868196914,7704272.13600521,0.0,1.0
2003-02-19,27.5,27.83,27.3,27.82,1868200,9.84096857711891,9.95906020004434,9.76939789655805,9.95548166601629,5220573.52357088,0.0,1.0
2003-02-20,27.4,27.9,27.37,27.7,1593800,9.80518323683848,9.98410993824064,9.79444763475435,9.91253925767978,4453779.0824683,0.0,1.0
2003-02-21,28.09,28.23,27.24,27.41,2531800,10.0521020847735,10.1022015611661,9.74792669238978,9.80876177086652,7074964.16174752,0.0,1.0
2003-02-24,27.61,27.99,27.37,27.84,2606500,9.88033245142739,10.016316744493,9.79444763475435,9.96263873407238,7283708.85835965,0.0,1.0
2003-02-25,28.09,28.16,26.99,27.36,2676500,10.0521020847735,10.0771518229698,9.6584633416887,9.7908691007263,7479319.68517151,0.0,1.0
2003-02-26,28.15,28.21,27.83,28.1,2736500,10.0735732889417,10.09504449311,9.95906020004434,10.0556806188015,7646986.10815317,0.0,1.0
2003-02-27,28.28,28.47,27.92,28.18,2672500,10.1200942313063,10.1880863778391,9.99126700629673,10.0843088910259,7468141.92363942,0.0,1.0
2003-02-28,28.39,28.41,28.0,28.28,2296100,10.1594581056148,10.1666151736708,10.0198952785211,10.1200942313063,6416314.56346807,0.0,1.0
2003-03-03,28.57,29.5,28.3,29.5,3505200,10.2238717181195,10.5566753827276,10.1272512993624,10.5566753827276,9795072.43058598,0.0,1.0
2003-03-04,28.62,29.03,28.5,28.5,3202300,10.2417643882598,10.3884842834095,10.1988219799232,10.1988219799232,8948636.43856705,0.0,1.0
2003-03-05,28.77,28.95,28.43,28.62,2296800,10.2954423986804,10.3598560111852,10.1737722417269,10.2417643882598,6418270.67173622,0.0,1.0
2003-03-06,28.64,28.82,28.25,28.47,3159600,10.2489214563158,10.3133350688206,10.1093586292222,10.1880863778391,8829313.83421187,0.0,1.0
2003-03-07,28.7,28.75,28.24,28.27,2276700,10.2703926604841,10.2882853306243,10.1057800951941,10.1165156972782,6362102.42003738,0.0,1.0
2003-03-10,28.25,28.84,28.13,28.7,3657500,10.1093586292222,10.3204921368767,10.0664162208856,10.2703926604841,10220665.7009209,0.0,1.0
2003-03-11,27.75,28.41,27.63,28.29,2488300,9.93043192781999,10.1666151736708,9.88748951948347,10.1236727653343,6953406.00508587,0.0,1.0
2003-03-12,27.27,27.74,26.71,27.51,3348900,9.75866229447391,9.92685339379195,9.55826438890349,9.84454711114695,9358301.39871884,0.0,1.0
2003-03-13,21.6,23.99,20.6,23.05,36116600,7.7296335005734,8.58490313327573,7.37178009776907,8.24852093463967,100925685.53763,0.0,1.0
2003-03-14,19.65,21.7,19.34,21.61,22657900,7.03181936510497,7.76541884085383,6.92088481023563,7.73321203460144,63316150.7545855,0.0,1.0
2003-03-17,20.2,20.24,19.36,19.95,14945700,7.22863873664734,7.24295287275952,6.92804187829171,7.13917538594626,41764867.6326054,0.0,1.0
2003-03-18,20.43,20.62,20.2,20.25,9004900,7.31094501929234,7.37893716582516,7.22863873664734,7.24653140678756,25163656.2051191,0.0,1.0
2003-03-19,21.0,21.01,20.45,20.49,8241800,7.5149214588908,7.51849999291885,7.31810208734843,7.3324162234606,23031218.7488312,0.0,1.0
2003-03-20,20.61,20.83,20.37,20.8,5196900,7.37535863179712,7.45408638041407,7.28947381512408,7.44335077832994,14522427.2265526,0.0,1.0
2003-03-21,20.47,20.86,19.8,20.86,9398100,7.32525915540451,7.4648219824982,7.08549737552562,7.4648219824982,26262430.1637253,0.0,1.0
2003-03-24,19.46,20.25,19.12,20.1,6072200,6.96382721857215,7.24653140678756,6.84215706161867,7.19285339636691,16968400.893816,0.0,1.0
2003-03-25,19.6,20.15,19.15,19.46,6899200,7.01392669496475,7.21074606650713,6.8528926637028,6.96382721857215,19279403.0905793,0.0,1.0
2003-03-26,19.54,19.82,19.27,19.68,5132000,6.99245549079649,7.0926544435817,6.89583507203932,7.0425549671891,14341068.0456941,0.0,1.0
2003-03-27,19.55,19.74,19.31,19.46,3278900,6.99603402482453,7.06402617135736,6.9101492081515,6.96382721857215,9162690.57190696,0.0,1.0
2003-03-28,19.16,19.56,19.0,19.45,4784200,6.85647119773085,6.99961255885258,6.79921465328216,6.9602486845441,13369161.6804774,0.0,1.0
2003-03-31,18.64,19.11,18.54,19.11,5531600,6.6703874282726,6.83857852759063,6.63460208799217,6.83857852759063,15457726.4227517,0.0,1.0
2003-04-01,18.56,18.95,18.18,18.72,7903100,6.64175915604825,6.78132198314194,6.50577486298261,6.69901570049695,22084741.7911,0.0,1.0
2003-04-02,19.19,19.5,18.95,19.19,6181700,6.86720679981498,6.97814135468432,6.78132198314194,6.86720679981498,17274392.1157575,0.0,1.0
2003-04-03,18.97,19.48,18.84,19.4,4425900,6.78847905119803,6.97098428662823,6.74195810883346,6.94235601440389,12367913.6912388,0.0,1.0
2003-04-04,18.65,19.25,18.45,19.07,3779500,6.67396596230064,6.88867800398324,6.60239528173978,6.82426439147846,10561587.4276502,0.0,1.0
2003-04-07,18.78,19.72,18.75,18.75,6524300,6.72048690466521,7.05686910330127,6.70975130258107,6.70975130258107,18231767.3909825,0.0,1.0
2003-04-08,18.97,19.19,18.78,18.88,4942100,6.78847905119803,6.86720679981498,6.72048690466521,6.75627224494564,13810403.8169573,0.0,1.0
2003-04-09,19.1,19.33,18.95,19.09,4925100,6.83499999356259,6.91730627620758,6.78132198314194,6.83142145953455,13762898.3304459,0.0,1.0
2003-04-10,19.26,19.36,19.11,19.12,3775000,6.89225653801128,6.92804187829171,6.83857852759063,6.84215706161867,10549012.4459266,0.0,1.0
2003-04-11,19.74,20.05,19.25,19.41,6341300,7.06402617135736,7.1749607262267,6.88867800398324,6.94593454843193,17720384.8008886,0.0,1.0
2003-04-14,20.0,20.06,19.57,19.77,4365500,7.15706805608648,7.17853926025474,7.00319109288062,7.07476177344149,12199129.492104,0.0,1.0
2003-04-15,20.1,20.42,19.9,20.0,8354500,7.19285339636691,7.3073664852643,7.12128271580605,7.15706805608648,23346152.1799984,0.0,1.0
2003-04-16,19.15,20.11,19.15,20.09,9198300,6.8528926637028,7.19643193039496,6.8528926637028,7.18927486233887,25704100.9751965,0.0,1.0
2003-04-17,19.37,19.47,18.95,19.1,7376400,6.93162041231976,6.96740575260019,6.78132198314194,6.83499999356259,20612910.0413597,0.0,1.0
2003-04-21,19.61,19.71,19.13,19.58,4389400,7.01750522899279,7.05329056927323,6.84573559564672,7.00676962690866,12265916.6172583,0.0,1.0
2003-04-22,20.21,20.35,19.39,19.5,7158200,7.23221727067539,7.28231674706799,6.93877748037584,6.97814135468432,20003163.1497833,0.0,1.0
2003-04-23,21.42,21.5,20.27,20.3,9067500,7.66521988806862,7.69384816029297,7.25368847484365,7.26442407692778,25338588.1730966,0.0,1.0
2003-04-24,21.72,22.05,21.03,21.42,6999000,7.77257590890992,7.89066753183534,7.52565706097493,7.66521988806862,19558288.2408054,0.0,1.0
2003-04-25,21.57,21.95,21.56,21.78,4987800,7.71889789848927,7.85488219155491,7.71531936446122,7.79404711307818,13938109.7424616,0.0,1.0
2003-04-28,22.33,22.69,21.7,21.7,3983300,7.99086648462055,8.11969370963011,7.76541884085383,7.76541884085383,11131094.3777111,0.0,1.0
2003-04-29,22.16,22.45,21.97,22.26,4670900,7.93003140614382,8.03380889295707,7.862039259611,7.96581674642425,13052551.5850804,0.0,1.0
2003-04-30,23.0,23.35,22.1,22.17,8710600,8.23062826449945,8.35587695548097,7.90856020197556,7.93360994017186,24341252.4003943,0.0,1.0
2003-05-01,23.11,23.51,22.61,22.99,4249400,8.26999213880793,8.41313349992966,8.09106543740577,8.22704973047141,11874694.9636346,0.0,1.0
2003-05-02,23.44,23.64,22.75,23.03,3581100,8.38808376173336,8.45965444229422,8.14116491379837,8.24136386658358,10007170.4556577,0.0,1.0
2003-05-05,23.23,23.53,22.87,23.48,4096800,8.31293454714445,8.42029056798574,8.18410732213489,8.40239789784553,11448263.3611847,0.0,1.0
2003-05-06,22.94,23.2,22.85,23.1,4993900,8.20915706033119,8.30219894506032,8.1769502540788,8.26641360477988,13955155.8287981,0.0,1.0
2003-05-07,22.93,23.17,22.85,22.95,4631500,8.20557852630315,8.29146334297619,8.1769502540788,8.21273559435924,12942450.6339892,0.0,1.0
2003-05-08,22.5,22.97,22.4,22.87,4615900,8.05170156309729,8.21989266241532,8.01591622281686,8.18410732213489,12898857.3640139,0.0,1.0
2003-05-09,22.5,22.76,22.39,22.52,4825000,8.05170156309729,8.14474344782641,8.01233768878881,8.05885863115338,13483174.8481049,0.0,1.0
2003-05-12,22.73,22.9,22.3,22.4,4918700,8.13400784574228,8.19484292421902,7.98013088253643,8.01591622281686,13745013.9119945,0.0,1.0
2003-05-13,23.15,23.86,22.76,22.81,6129800,8.2843062749201,8.53838219091117,8.14474344782641,8.16263611796663,17129360.6598784,0.0,1.0
2003-05-14,23.45,23.5,22.461,23.4,6622200,8.3916622957614,8.40955496590161,8.03774528038792,8.37376962562118,18505343.1044808,0.0,1.0
2003-05-15,24.63,24.71,23.89,24.0,8476100,8.8139293110705,8.84255758329485,8.5491177929953,8.58848166730378,23685956.1305744,0.0,1.0
2003-05-16,22.5,24.1,21.75,23.82,15707500,8.05170156309729,8.62426700758421,7.78331151099405,8.524068054799,43893672.3163953,0.0,1.0
2003-05-19,22.47,22.9,22.15,22.51,5408800,8.04096596101316,8.19484292421902,7.92645287211578,8.05528009712533,15114569.143716,0.0,1.0
2003-05-20,22.89,22.95,22.44,22.6,6542600,8.19126439019098,8.21273559435924,8.03023035892903,8.08748690337772,18282905.6499919,0.0,1.0
2003-05-21,23.07,23.11,22.71,22.81,3305000,8.25567800269575,8.26999213880793,8.1268507776862,8.16263611796663,9235625.46590396,0.0,1.0
2003-05-22,23.37,23.51,23.03,23.03,3225700,8.36303402353705,8.41313349992966,8.24136386658358,8.24136386658358,9014026.34352992,0.0,1.0
2003-05-23,23.83,24.0,23.5,23.75,3446100,8.52764658882704,8.58848166730378,8.40955496590161,8.4990183166027,9629921.00394905,0.0,1.0
2003-05-27,23.74,23.82,23.32,23.45,3882500,8.49543978257465,8.524068054799,8.34514135339684,8.3916622957614,10849414.787102,0.0,1.0
2003-05-28,23.9,24.06,23.6,23.7,4754500,8.55269632702334,8.60995287147204,8.44534030618205,8.48112564646248,13286166.8011015,0.0,1.0
2003-05-29,23.82,24.14,23.74,23.85,3517900,8.524068054799,8.63858114369638,8.49543978257465,8.53480365688313,9830561.82345038,0.0,1.0
2003-05-30,25.34,25.35,24.17,24.2,4724100,9.06800522706157,9.07158376108961,8.64931674578051,8.66005234786464,13201215.8134574,0.0,1.0
2003-06-02,24.93,26.72,24.85,26.72,4987700,8.9212853319118,9.56184292293154,8.89265705968745,9.56184292293154,13937830.2984233,0.0,1.0
2003-06-03,25.34,25.56,24.88,24.93,2913600,9.06800522706157,9.14673297567852,8.90339266177158,8.9212853319118,8141881.49998722,0.0,1.0
2003-06-04,25.65,26.34,25.28,25.34,3642700,9.17893978193091,9.42585862986589,9.04653402289331,9.06800522706157,10179307.9832521,0.0,1.0
2003-06-05,26.02,26.14,24.9,25.21,4919900,9.31134554096851,9.35428794930503,8.91054972982767,9.02148428469701,13748367.2404541,0.0,1.0
2003-06-06,26.09,26.7,25.87,26.22,3586100,9.33639527916481,9.55468585487545,9.25766753054786,9.38291622152937,10021142.6575728,0.0,1.0
2003-06-09,25.42,26.0,25.1,26.0,3886400,9.09663349928592,9.30418847291242,8.98212041038853,9.30418847291242,10860313.1045958,0.0,1.0
2003-06-10,25.79,25.79,25.39,25.67,2395800,9.22903925832352,9.22903925832352,9.08589789720179,9.186096849987,6694920.26965588,0.0,1.0
2003-06-11,26.45,26.5,25.46,25.7,2523800,9.46522250417437,9.48311517431459,9.11094763539809,9.19683245207113,7052608.63868333,0.0,1.0
2003-06-12,25.6,26.44,25.21,26.4,6413600,9.16104711179069,9.46164397014633,9.02148428469701,9.44732983403415,17922422.8405814,0.0,1.0
2003-06-13,25.03,25.77,24.87,25.6,5238100,8.95707067219223,9.22188219026743,8.89981412774354,9.16104711179069,14637558.1703333,0.0,1.0
2003-06-16,26.0,26.0,24.6,24.6,3517600,9.30418847291242,9.30418847291242,8.80319370898637,8.80319370898637,9829723.49133548,0.0,1.0
2003-06-17,26.41,26.7,26.3,26.6,4328600,9.4509083680622,9.55468585487545,9.41154449375372,9.51890051459502,12096014.6419703,0.0,1.0
2003-06-18,26.27,26.59,25.9,26.4,3419900,9.40080889166959,9.51532198056698,9.26840313263199,9.44732983403415,9556706.66591375,0.0,1.0
2003-06-19,25.57,26.4,25.5,26.39,4241500,9.15031150970657,9.44732983403415,9.12526177151026,9.44375130000611,11852618.8846087,0.0,1.0
2003-06-20,25.91,26.15,25.66,25.67,3453100,9.27198166666003,9.35786648333307,9.18251831595895,9.186096849987,9649482.08663024,0.0,1.0
2003-06-23,25.21,25.97,25.05,25.66,2854900,9.02148428469701,9.29345287082829,8.96422774024832,9.18251831595895,7977847.84950354,0.0,1.0
2003-06-24,25.1,25.68,24.8,25.52,4324600,8.98212041038853,9.18967538401504,8.87476438954724,9.13241883956635,12084836.8804382,0.0,1.0
2003-06-25,25.0,25.58,24.87,25.1,2439700,8.9463350701081,9.15389004373461,8.89981412774354,8.98212041038853,6817596.20247076,0.0,1.0
2003-06-26,25.38,25.42,24.96,25.14,2145800,9.08231936317374,9.09663349928592,8.93202093399593,8.9964345465007,5996310.17389916,0.0,1.0
2003-06-27,25.15,25.7,24.8,25.18,2129800,9.00001308052875,9.19683245207113,8.87476438954724,9.01074868261288,5951599.12777072,0.0,1.0
2003-06-30,26.0,26.21,25.5,25.5,4596800,9.30418847291242,9.37933768750133,9.12526177151026,9.12526177151026,12845483.5526981,0.0,1.0
2003-07-01,25.58,26.0,25.11,26.0,3384600,9.15389004373461,9.30418847291242,8.98569894441657,9.30418847291242,9458062.92039289,0.0,1.0
2003-07-02,25.01,25.25,24.0,24.2,11448000,8.94991360413614,9.03579842080918,8.58848166730378,8.66005234786464,31990753.5048921,0.0,1.0
2003-07-03,25.0,25.24,24.6,24.6,3395600,8.9463350701081,9.03221988678114,8.80319370898637,8.80319370898637,9488801.76460619,0.0,1.0
2003-07-07,25.25,25.4,25.0,25.0,3231400,9.03579842080918,9.08947643122983,8.9463350701081,8.9463350701081,9029954.65371317,0.0,1.0
2003-07-08,25.12,25.28,24.98,25.06,3944500,8.98927747844462,9.04653402289331,8.93917800205201,8.96780627427636,11022670.0908497,0.0,1.0
2003-07-09,25.0,25.19,24.88,24.97,3118400,8.9463350701081,9.01432721664092,8.90339266177158,8.93559946802397,8714182.89043113,0.0,1.0
2003-07-10,24.9,24.972,24.39,24.9,4292400,8.91054972982767,8.93631517482958,8.72804449439746,8.91054972982767,11994855.9001047,0.0,1.0
2003-07-11,25.36,25.54,24.87,24.87,3048100,9.07516229511766,9.13957590762243,8.89981412774354,8.89981412774354,8517733.73150434,0.0,1.0
2003-07-14,24.98,25.7,24.94,25.7,3066300,8.93917800205201,9.19683245207113,8.92486386593984,9.19683245207113,8568592.54647543,0.0,1.0
2003-07-15,24.75,25.07,24.62,24.99,2305800,8.85687171940702,8.9713848083044,8.81035077704246,8.94275653608006,6443420.63518346,0.0,1.0
2003-07-16,23.99,24.8,23.5,24.63,4386300,8.58490313327573,8.87476438954724,8.40955496590161,8.8139293110705,12257253.852071,0.0,1.0
2003-07-17,24.51,24.9,22.9,23.99,8426700,8.77098690273398,8.91054972982767,8.19484292421902,8.58490313327573,23547910.7756529,0.0,1.0
2003-07-18,26.0,26.13,24.77,24.8,7333300,9.30418847291242,9.35070941527699,8.86402878746311,8.87476438954724,20492469.6608513,0.0,1.0
2003-07-21,26.12,26.36,25.79,26.0,5172300,9.34713088124894,9.43301569792198,9.22903925832352,9.30418847291242,14453683.9931301,0.0,1.0
2003-07-22,26.94,27.24,26.32,26.42,4636400,9.64057067154849,9.74792669238978,9.41870156180981,9.45448690209024,12956143.391866,0.0,1.0
2003-07-23,26.84,27.0,26.65,26.9,2321000,9.60478533126806,9.66204187571675,9.53679318473523,9.62625653543632,6485896.12900547,0.0,1.0
2003-07-24,26.95,27.35,26.08,26.85,3282500,9.64414920557653,9.78729056669826,9.33281674513677,9.6083638652961,9172750.55728585,0.0,1.0
2003-07-25,28.25,28.25,26.82,26.82,3055900,10.1093586292222,10.1093586292222,9.59762826321197,9.59762826321197,8539530.36649191,0.0,1.0
2003-07-28,27.5,29.25,27.26,29.25,7001600,9.84096857711891,10.4672120320265,9.75508376044587,10.4672120320265,19565553.7858012,0.0,1.0
2003-07-29,26.82,27.57,26.59,27.45,4484900,9.59762826321197,9.86601831531521,9.51532198056698,9.82307590697869,12532785.6738374,0.0,1.0
2003-07-30,27.39,27.75,26.85,27.0,2201400,9.80160470281043,9.93043192781999,9.6083638652961,9.66204187571675,6151681.05919545,0.0,1.0
2003-07-31,27.61,28.24,27.39,27.39,3172300,9.88033245142739,10.1057800951941,9.80160470281043,9.80160470281043,8864803.22707628,0.0,1.0
2003-08-01,28.31,28.45,27.57,27.78,3685100,10.1308298333904,10.180929309783,9.86601831531521,9.94116752990412,10297792.2554925,0.0,1.0
2003-08-04,28.31,28.7,27.62,28.28,2893800,10.1308298333904,10.2703926604841,9.88391098545543,10.1200942313063,8086551.5804033,0.0,1.0
2003-08-05,27.3,28.12,27.25,27.97,3440500,9.76939789655805,10.0628376868576,9.75150522641783,10.0091596764369,9614272.1378041,0.0,1.0
2003-08-06,27.58,27.84,27.1,27.25,1973600,9.86959684934325,9.96263873407238,9.69782721599718,9.75150522641783,5515107.53994192,0.0,1.0
2003-08-07,27.91,28.18,27.57,28.0,2064000,9.98768847226868,10.0843088910259,9.86601831531521,10.0198952785211,5767724.95056755,0.0,1.0
2003-08-08,27.75,27.95,27.52,27.91,1772500,9.93043192781999,10.0020026083809,9.848125645175,9.98768847226868,4953145.57891521,0.0,1.0
2003-08-11,28.34,28.66,27.59,27.66,2156500,10.1415654354745,10.2560785243719,9.8731753833713,9.8982251215676,6026210.68599757,0.0,1.0
2003-08-12,28.3,28.55,27.87,28.39,1735300,10.1272512993624,10.2167146500634,9.97337433615651,10.1594581056148,4849192.39666659,0.0,1.0
2003-08-13,28.14,28.52,27.76,28.45,1743700,10.0699947549137,10.2059790479793,9.93401046184803,10.180929309783,4872665.69588402,0.0,1.0
2003-08-14,28.2,28.5,28.02,28.31,1183600,10.0914659590819,10.1988219799232,10.0270523465772,10.1308298333904,3307499.63735067,0.0,1.0
2003-08-15,28.32,28.32,28.0,28.22,896600,10.1344083674185,10.1344083674185,10.0198952785211,10.098623027138,2505495.24742192,0.0,1.0
2003-08-18,28.48,28.72,28.25,28.33,1627000,10.1916649118671,10.2775497285402,10.1093586292222,10.1379869014465,4546554.50318481,0.0,1.0
2003-08-19,28.34,28.65,28.06,28.12,1425800,10.1415654354745,10.2524999903439,10.0413664826893,10.0628376868576,3984313.09811979,0.0,1.0
2003-08-20,27.83,28.46,27.69,28.3,2066600,9.95906020004434,10.1845078438111,9.90896072365173,10.1272512993624,5774990.49556342,0.0,1.0
2003-08-21,27.65,27.92,27.5,27.83,2559200,9.89464658753956,9.99126700629673,9.84096857711891,9.95906020004434,7151531.82824248,0.0,1.0
2003-08-22,26.91,27.98,26.71,27.5,4298100,9.62983506946436,10.012738210465,9.55826438890349,9.84096857711891,12010784.210288,0.0,1.0
2003-08-25,27.26,27.33,26.85,26.91,2348700,9.75508376044587,9.78013349864217,9.6083638652961,9.62983506946436,6563302.12761532,0.0,1.0
2003-08-26,27.57,27.62,26.84,27.01,2132600,9.86601831531521,9.88391098545543,9.60478533126806,9.66562040974479,5959423.5608432,0.0,1.0
2003-08-27,26.95,27.48,26.89,27.45,1572000,9.64414920557653,9.83381150906282,9.62267800140827,9.82307590697869,4392860.28211831,0.0,1.0
2003-08-28,27.74,27.84,27.02,27.03,1996400,9.92685339379195,9.96263873407238,9.66919894377283,9.67277747780088,5578820.78067493,0.0,1.0
2003-08-29,28.1,28.13,27.73,27.74,1704100,10.0556806188015,10.0664162208856,9.9232748597639,9.92685339379195,4762005.85671617,0.0,1.0
2003-09-02,28.62,28.69,28.2,28.55,2006300,10.2417643882598,10.2668141264561,10.0914659590819,10.2167146500634,5606485.74046687,0.0,1.0
2003-09-03,28.49,28.85,28.35,28.65,1849700,10.1952434458952,10.3240706709047,10.1451439695026,10.2524999903439,5168876.37648488,0.0,1.0
2003-09-04,28.49,28.77,27.95,28.0,2955900,10.1952434458952,10.2954423986804,10.0020026083809,10.0198952785211,8260086.32818925,0.0,1.0
2003-09-05,28.77,29.08,28.35,28.45,1964500,10.2954423986804,10.4063769535497,10.1451439695026,10.180929309783,5489678.13245638,0.0,1.0
2003-09-08,29.15,29.25,28.5,28.52,2644800,10.431426691746,10.4672120320265,10.1988219799232,10.2059790479793,7390735.92502962,0.0,1.0
2003-09-09,28.8,29.3,28.74,29.16,1771500,10.3061780007645,10.4851047021667,10.2847067965963,10.4350052257741,4950351.13853219,0.0,1.0
2003-09-10,29.39,29.49,28.81,28.81,2361300,10.5173115084191,10.5530968486995,10.3097565347926,10.3097565347926,6598512.07644144,0.0,1.0
2003-09-11,29.8,30.04,29.44,29.5,2434300,10.6640314035689,10.7499162202419,10.5352041785593,10.5566753827276,6802506.22440239,0.0,1.0
2003-09-12,30.66,30.7,30.06,30.08,4290300,10.9717853299806,10.9860994660927,10.757073288298,10.7642303563541,11988987.5753003,0.0,1.0
2003-09-15,30.51,30.62,30.2,30.35,3447400,10.9181073195599,10.9574711938684,10.8071727646906,10.8608507751112,9633553.77644701,0.0,1.0
2003-09-16,29.97,30.58,29.7,30.28,3927200,10.7248664820456,10.9431570577562,10.6282460632884,10.8358010369149,10974326.2722233,0.0,1.0
2003-09-17,30.0,30.57,29.5,29.52,4479400,10.7356020841297,10.9395785237282,10.5566753827276,10.5638324507836,12517416.2517308,0.0,1.0
2003-09-18,30.5,30.64,29.59,30.1,4196100,10.9145287855319,10.9646282619245,10.5888821889799,10.7713874244102,11725751.2912192,0.0,1.0
2003-09-19,30.14,30.64,29.99,30.45,10958300,10.7857015605223,10.9646282619245,10.7320235501017,10.8966361153917,30622316.0493239,0.0,1.0
2003-09-22,29.62,29.93,29.32,29.9,3299400,10.5996177910641,10.7105523459334,10.4922617702228,10.6998167438493,9219976.59975898,0.0,1.0
2003-09-23,29.97,30.04,29.3,29.41,1945500,10.7248664820456,10.7499162202419,10.4851047021667,10.5244685764752,5436583.76517886,0.0,1.0
2003-09-24,29.05,29.99,28.71,29.9,4274500,10.3956413514656,10.7320235501017,10.2739711945121,10.6998167438493,11944835.4172486,0.0,1.0
2003-09-25,29.17,29.41,28.4,29.0,3419900,10.4385837598021,10.5244685764752,10.1630366396428,10.3777486813254,9556706.66591378,0.0,1.0
2003-09-26,28.87,29.07,28.13,28.7,3589200,10.3312277389608,10.4027984195217,10.0664162208856,10.2703926604841,10029805.4227602,0.0,1.0
2003-09-29,28.74,29.15,28.5,28.93,2259000,10.2847067965963,10.431426691746,10.1988219799232,10.3526989431291,6312640.82525778,0.0,1.0
2003-09-30,29.06,29.29,28.35,28.66,2301000,10.3992198854937,10.4815261681387,10.1451439695026,10.2560785243719,6430007.3213449,0.0,1.0
2003-10-01,29.9,29.96,29.09,29.13,2780700,10.6998167438493,10.7212879480175,10.4099554875778,10.42426962369,7770500.37308293,0.0,1.0
2003-10-02,29.89,30.23,29.64,29.91,1760300,10.6962382098212,10.8179083667747,10.6067748591202,10.7033952778773,4919053.4062423,0.0,1.0
2003-10-03,29.69,30.39,29.61,30.26,2374800,10.6246675292604,10.8751649112234,10.596039257036,10.8286439688588,6636237.02161231,0.0,1.0
2003-10-06,29.8,30.0,29.5,29.92,959200,10.6640314035689,10.7356020841297,10.5566753827276,10.7069738119054,2680427.21539941,0.0,1.0
2003-10-07,30.44,30.47,29.53,29.62,2076300,10.8930575813636,10.9037931834478,10.5674109848117,10.5996177910641,5802096.56727879,0.0,1.0
2003-10-08,30.62,30.96,30.36,30.5,4179800,10.9574711938684,11.0791413508219,10.8644293091393,10.9145287855319,11680201.9129759,0.0,1.0
2003-10-09,29.9,30.97,28.9,30.94,8607200,10.6998167438493,11.0827198848499,10.341963341045,11.0719842827658,24052307.2647892,0.0,1.0
2003-10-10,30.0,30.35,29.4,30.2,2894800,10.7356020841297,10.8608507751112,10.5208900424471,10.8071727646906,8089346.02078633,0.0,1.0
2003-10-13,30.01,30.3,29.92,30.13,1355000,10.7391806181578,10.842958104971,10.7069738119054,10.7821230264943,3786466.71900146,0.0,1.0
2003-10-14,30.14,30.22,29.52,30.09,2702400,10.7857015605223,10.8143298327467,10.5638324507836,10.7678088903821,7551695.69109195,0.0,1.0
2003-10-15,30.11,30.64,30.05,30.33,2245100,10.7749659584382,10.9646282619245,10.7534947542699,10.8536937070551,6273798.10393372,0.0,1.0
2003-10-16,29.66,29.93,28.66,28.85,6518200,10.6139319271762,10.7105523459334,10.2560785243719,10.3240706709047,18214721.3046461,0.0,1.0
2003-10-17,29.12,29.28,28.93,28.93,2433200,10.4206910896619,10.4779476341106,10.3526989431291,10.3526989431291,6799432.3399811,0.0,1.0
2003-10-20,29.43,29.49,29.0,29.4,1890000,10.5316256445313,10.5530968486995,10.3777486813254,10.5208900424471,5281492.32392085,0.0,1.0
2003-10-21,28.88,29.49,28.88,29.13,3753300,10.3348062729889,10.5530968486995,10.3348062729889,10.42426962369,10488373.0896149,0.0,1.0
2003-10-22,28.5,28.89,28.1,28.89,3364300,10.1988219799232,10.3383848070169,10.0556806188015,10.3383848070169,9401335.78061748,0.0,1.0
2003-10-23,28.76,28.82,28.0,28.5,1961000,10.2918638646524,10.3133350688206,10.0198952785211,10.1988219799232,5479897.59111576,0.0,1.0
2003-10-24,28.97,28.97,28.5,28.55,1127900,10.3670130792413,10.3670130792413,10.1988219799232,10.2167146500634,3151849.30801605,0.0,1.0
2003-10-27,28.5,29.05,28.39,28.97,1794400,10.1988219799232,10.3956413514656,10.1594581056148,10.3670130792413,5014343.82330351,0.0,1.0
2003-10-28,28.9,28.94,28.51,28.56,1939600,10.341963341045,10.3562774771571,10.2024005139513,10.2202931840915,5420096.56691898,0.0,1.0
2003-10-29,28.35,28.75,28.23,28.75,2831100,10.1451439695026,10.2882853306243,10.1022015611661,10.2882853306243,7911340.16838749,0.0,1.0
2003-10-30,27.49,28.22,27.35,28.0,4724700,9.83739004309087,10.098623027138,9.78729056669826,10.0198952785211,13202892.4776873,0.0,1.0
2003-10-31,26.58,27.41,26.44,27.35,7600100,9.51174344653893,9.80876177086652,9.46164397014633,9.78729056669826,21238026.3550429,0.0,1.0
2003-11-03,26.93,27.02,26.5,26.8,4047700,9.63699213752045,9.66919894377283,9.48311517431459,9.59047119515588,11311056.338378,0.0,1.0
2003-11-04,26.44,27.0,26.21,26.9,4852200,9.46164397014633,9.66204187571675,9.37933768750133,9.62625653543632,13559183.6265232,0.0,1.0
2003-11-05,26.49,26.74,26.26,26.52,3479300,9.47953664028654,9.56899999098762,9.39723035764155,9.49027224237067,9722696.42466555,0.0,1.0
2003-11-06,26.62,26.7,26.21,26.7,3153900,9.52605758265111,9.55468585487545,9.37933768750133,9.55468585487545,8813385.52402858,0.0,1.0
2003-11-07,26.92,27.19,26.45,26.55,6819400,9.6334136034924,9.73003402224957,9.46522250417437,9.5010078444548,19056406.7480137,0.0,1.0
2003-11-10,26.76,26.91,26.46,26.85,2019600,9.57615705904371,9.62983506946436,9.46880103820241,9.6083638652961,5643651.79756116,0.0,1.0
2003-11-11,26.8,26.91,26.7,26.7,1481300,9.59047119515588,9.62983506946436,9.55468585487545,9.55468585487545,4139404.53937777,0.0,1.0
2003-11-12,26.93,27.09,26.66,26.88,1516700,9.63699213752045,9.69424868196914,9.54037171876328,9.61909946738023,4238327.72893692,0.0,1.0
2003-11-13,27.94,28.25,26.85,27.06,3609000,9.99842407435281,10.1093586292222,9.6083638652961,9.68351307988501,10085135.3423441,0.0,1.0
2003-11-14,28.13,28.28,27.85,27.97,3145700,10.0664162208856,10.1200942313063,9.96621726810042,10.0091596764369,8790471.1128878,0.0,1.0
2003-11-17,27.63,27.98,27.2,27.93,1703200,9.88748951948347,10.012738210465,9.73361255627761,9.99484554032477,4759490.86037144,0.0,1.0
2003-11-18,27.13,27.94,26.92,27.63,1657900,9.70856281808131,9.99842407435281,9.6334136034924,9.88748951948347,4632902.71102032,0.0,1.0
2003-11-19,27.45,27.75,27.0,27.7,2606700,9.82307590697869,9.93043192781999,9.66204187571675,9.91253925767978,7284267.74643626,0.0,1.0
2003-11-20,27.1,27.52,26.91,27.5,2175800,9.69782721599718,9.848125645175,9.62983506946436,9.84096857711891,6080143.38538996,0.0,1.0
2003-11-21,26.99,27.55,26.86,27.4,2102700,9.6584633416887,9.85886124725913,9.61194239932414,9.80518323683848,5875869.7933907,0.0,1.0
2003-11-24,27.34,27.63,27.129,27.27,2381500,9.78371203267022,9.88748951948347,9.70820496467851,9.75866229447391,6654959.7721786,0.0,1.0
2003-11-25,27.36,27.52,27.05,27.28,1987000,9.7908691007263,9.848125645175,9.67993454585696,9.76224082850196,5552553.04107448,0.0,1.0
2003-11-26,27.61,27.75,27.24,27.56,1845400,9.88033245142739,9.93043192781999,9.74792669238978,9.86243978128717,5156860.28283787,0.0,1.0
2003-11-28,27.82,27.82,27.61,27.66,1393700,9.95548166601629,9.95548166601629,9.88033245142739,9.8982251215676,3894611.56182461,0.0,1.0
2003-12-01,28.3,28.49,27.91,28.25,2181300,10.1272512993624,10.1952434458952,9.98768847226868,10.1093586292222,6095512.80749659,0.0,1.0
2003-12-02,28.14,28.33,28.0,28.31,1726700,10.0699947549137,10.1379869014465,10.0198952785211,10.1308298333904,4825160.20937256,0.0,1.0
2003-12-03,28.24,28.61,28.15,28.15,1717600,10.1057800951941,10.2381858542317,10.0735732889417,10.0735732889417,4799730.80188703,0.0,1.0
2003-12-04,28.46,28.65,28.25,28.3,1528000,10.1845078438111,10.2524999903439,10.1093586292222,10.1272512993624,4269904.90526511,0.0,1.0
2003-12-05,28.2,28.56,28.06,28.5,1430100,10.0914659590819,10.2202931840915,10.0413664826893,10.1988219799232,3996329.19176681,0.0,1.0
2003-12-08,29.5,29.8,28.9,29.0,4139700,10.5566753827276,10.6640314035689,10.341963341045,10.3777486813254,11568144.8536165,0.0,1.0
2003-12-09,29.4,29.74,29.28,29.65,3615500,10.5208900424471,10.6425601994006,10.4779476341106,10.6103533931482,10103299.2048338,0.0,1.0
2003-12-10,29.61,29.78,29.12,29.2,4613700,10.8043099374681,10.8663407611551,10.6255152103706,10.6547061862232,12644181.608142,0.582,1.0
2003-12-11,29.95,30.04,29.65,29.8,2847300,10.928371584842,10.9612114326762,10.8189054253945,10.8736385051182,7803233.47700598,0.0,1.0
2003-12-12,30.18,30.27,29.78,30.1,1914600,11.0122956404184,11.0451354882526,10.8663407611551,10.9831046645657,5247101.04838818,0.0,1.0
2003-12-15,30.05,30.5,30.01,30.31,2425400,10.9648603046578,11.1290595438291,10.9502648167315,11.059730976179,6646985.73214286,0.0,1.0
2003-12-16,30.5,30.62,30.08,30.08,2159100,11.1290595438291,11.1728460076081,10.9758069206026,10.9758069206026,5917171.14466462,0.0,1.0
2003-12-17,30.63,30.73,30.26,30.31,1870600,11.1764948795896,11.2129835994055,11.0414866162711,11.059730976179,5126515.83678835,0.0,1.0
2003-12-18,31.1,31.31,30.56,30.73,2397400,11.3479918627241,11.4246181743373,11.1509527757186,11.2129835994055,6570249.68839747,0.0,1.0
2003-12-19,30.66,31.04,30.52,31.0,2614700,11.1874414955344,11.3260986308346,11.1363572877922,11.3115031429082,7165776.19932131,0.0,1.0
2003-12-22,30.9,30.94,30.41,30.64,2672600,11.2750144230924,11.2896099110187,11.0962196959948,11.1801437515712,7324455.37549475,0.0,1.0
2003-12-23,30.39,30.49,28.19,29.35,15277200,11.0889219520316,11.1254106718475,10.2861701160833,10.709439265947,41868281.6966658,0.0,1.0
2003-12-24,29.91,30.15,29.611,30.1,2252300,10.9137760969156,11.0013490244736,10.8046748246663,10.9831046645657,6172592.54741709,0.0,1.0
2003-12-26,29.99,30.14,29.68,29.86,1320800,10.9429670727683,10.9977001524921,10.8298520413392,10.8955317370077,3619748.80638834,0.0,1.0
2003-12-29,30.25,30.25,29.77,29.88,3821500,11.0378377442895,11.0378377442895,10.8626918891735,10.9028294809709,10473099.6847464,0.0,1.0
2003-12-30,30.35,30.38,30.05,30.22,1709500,11.0743264641053,11.0852730800501,10.9648603046578,11.0268911283447,4685009.52795342,0.0,1.0
2003-12-31,30.52,30.67,30.15,30.35,1605100,11.1363572877922,11.191090367516,11.0013490244736,11.0743264641053,4398893.70770286,0.0,1.0
2004-01-02,30.17,30.52,30.05,30.52,2630400,11.0086467684368,11.1363572877922,10.9648603046578,11.1363572877922,7208803.19527854,0.0,1.0
2004-01-05,30.31,30.49,29.99,30.49,2164300,11.059730976179,11.1254106718475,10.9429670727683,11.1254106718475,5931422.12421734,0.0,1.0
2004-01-06,30.43,30.62,30.3,30.41,2111400,11.103517439958,11.1728460076081,11.0560821041974,11.0962196959948,5786445.81299843,0.0,1.0
2004-01-07,30.99,31.0,30.51,30.6,2352300,11.3078542709266,11.3115031429082,11.1327084158106,11.1655482636449,6446649.84650766,0.0,1.0
2004-01-08,30.62,31.47,30.37,30.99,2959100,11.1728460076081,11.4830001260426,11.0816242080685,11.3078542709266,8109629.53738923,0.0,1.0
2004-01-09,30.3,30.53,30.24,30.27,1939200,11.0560821041974,11.1400061597738,11.0341888723079,11.0451354882526,5314519.14396446,0.0,1.0
2004-01-12,30.19,30.22,29.94,30.2,2571500,11.0159445124,11.0268911283447,10.9247227128604,11.0195933843816,7047383.44611417,0.0,1.0
2004-01-13,29.97,30.33,29.8,30.11,2729800,10.9356693288051,11.0670287201421,10.8736385051182,10.9867535365473,7481216.1505746,0.0,1.0
2004-01-14,30.61,30.67,29.99,30.05,1924400,11.1691971356265,11.191090367516,10.9429670727683,10.9648603046578,5273958.66369905,0.0,1.0
2004-01-15,31.41,32.16,30.45,30.52,3123800,11.4611068941531,11.7347722927719,11.1108151839211,11.1363572877922,8561001.90899147,0.0,1.0
2004-01-16,31.66,31.86,31.19,31.44,3479900,11.5523286936927,11.6253061333244,11.3808317105583,11.4720535100979,9536919.951053,0.0,1.0
2004-01-20,31.74,31.96,31.5,31.8,2921700,11.5815196695454,11.6617948531402,11.4939467419874,11.6034129014349,8007132.10752938,0.0,1.0
2004-01-21,31.09,31.72,31.0,31.71,4307300,11.3443429907425,11.5742219255822,11.3115031429082,11.5705730536006,11804470.0437284,0.0,1.0
2004-01-22,31.25,31.53,31.2,31.2,2148700,11.4027249424478,11.5048933579321,11.3844805825399,11.3844805825399,5888669.18555923,0.0,1.0
2004-01-23,30.91,31.59,30.8,31.36,1789200,11.278663295074,11.5267865898216,11.2385257032766,11.4428625342452,4903433.19532859,0.0,1.0
2004-01-26,31.21,31.36,30.75,30.8,2618500,11.3881294545215,11.4428625342452,11.2202813433686,11.2385257032766,7176190.37668674,0.0,1.0
2004-01-27,29.4,31.6,29.29,31.3,13628200,10.7276836258549,11.5304354618032,10.6875460340575,11.4209693023557,37349076.834662,0.0,1.0
2004-01-28,28.78,29.41,28.32,29.41,8546300,10.5014535629967,10.7313324978365,10.3336054518439,10.7313324978365,23421758.952178,0.0,1.0
2004-01-29,28.76,29.35,27.1,27.69,11910200,10.4941558190336,10.709439265947,9.88844307009074,10.1037265170042,32640772.4362858,0.0,1.0
2004-01-30,29.15,29.4,28.77,28.77,3245400,10.6364618263153,10.7276836258549,10.4978046910152,10.4978046910152,8894255.5846856,0.0,1.0
2004-02-02,29.44,29.73,29.01,29.16,2763800,10.7422791137812,10.8480964012471,10.5853776185732,10.6401106982969,7574395.63226539,0.0,1.0
2004-02-03,29.76,29.92,29.23,29.33,2538500,10.8590430171919,10.9174249688972,10.665652802168,10.7021415219838,6956944.53741429,0.0,1.0
2004-02-04,30.07,30.07,29.54,29.67,3679900,10.972158048621,10.972158048621,10.7787678335971,10.8262031693576,10085034.5492341,0.0,1.0
2004-02-05,29.78,30.25,29.72,30.22,3850900,10.8663407611551,11.0378377442895,10.8444475292656,11.0268911283447,10553672.530679,0.0,1.0
2004-02-06,29.77,29.84,29.52,29.7,5077500,10.8626918891735,10.8882339930446,10.7714700896339,10.8371497853024,13915259.361324,0.0,1.0
2004-02-09,29.85,29.95,29.55,29.62,2215400,10.8918828650261,10.928371584842,10.7824167055786,10.8079588094497,6071465.40405267,0.0,1.0
2004-02-10,30.45,30.6,29.69,29.75,2767300,11.1108151839211,11.1655482636449,10.8335009133208,10.8553941452103,7583987.63773356,0.0,1.0
2004-02-11,30.7,30.75,30.29,30.5,2520500,11.2020369834607,11.2202813433686,11.0524332322158,11.1290595438291,6907614.22357801,0.0,1.0
2004-02-12,30.87,31.12,30.53,30.7,3298200,11.2640678071476,11.3552896066872,11.1400061597738,11.2020369834607,9038957.83860544,0.0,1.0
2004-02-13,30.69,31.03,30.54,30.82,2155100,11.1983881114791,11.322449758853,11.1436550317554,11.2458234472397,5906208.85270105,0.0,1.0
2004-02-17,30.7,30.94,30.4,30.94,2222400,11.2020369834607,11.2896099110187,11.0925708240132,11.2896099110187,6090649.414989,0.0,1.0
2004-02-18,30.48,30.821,30.41,30.7,1787000,11.1217617998659,11.2461883344379,11.0962196959948,11.2020369834607,4897403.93474861,0.0,1.0
2004-02-19,30.0,30.65,29.92,30.55,2849300,10.9466159447499,11.1837926235528,10.9174249688972,11.147303903737,7808714.6229878,0.0,1.0
2004-02-20,29.42,30.25,29.3,30.23,4784200,10.7349813698181,11.0378377442895,10.6911949060391,11.0305400003263,13111449.3030913,0.0,1.0
2004-02-23,28.96,29.48,28.79,29.35,3179800,10.5671332586652,10.7568746017076,10.5051024349783,10.709439265947,8714473.99648219,0.0,1.0
2004-02-24,29.03,29.22,28.9,28.9,2951100,10.5926753625363,10.6620039301864,10.5452400267757,10.5452400267757,8087704.95346203,0.0,1.0
2004-02-25,29.03,29.17,28.82,29.1,2502300,10.5926753625363,10.6437595702785,10.5160490509231,10.6182174664074,6857735.79514352,0.0,1.0
2004-02-26,28.94,29.1,28.92,29.02,1688100,10.5598355147021,10.6182174664074,10.5525377707389,10.5890264905547,4626361.26594801,0.0,1.0
2004-02-27,29.12,29.27,28.94,28.99,2192600,10.6255152103706,10.6802482900943,10.5598355147021,10.57807987461,6008980.33985997,0.0,1.0
2004-03-01,29.4,29.47,29.01,29.11,2276000,10.7276836258549,10.753225729726,10.5853776185732,10.621866338389,6237544.12730153,0.0,1.0
2004-03-02,29.35,29.59,29.15,29.2,2373400,10.709439265947,10.797012193505,10.6364618263153,10.6547061862232,6504475.93661574,0.0,1.0
2004-03-03,29.26,29.43,29.02,29.4,2431800,10.6765994181127,10.7386302417996,10.5890264905547,10.7276836258549,6664525.39928467,0.0,1.0
2004-03-04,29.65,29.68,29.36,29.51,1838600,10.8189054253945,10.8298520413392,10.7130881379286,10.7678212176523,5038817.50107934,0.0,1.0
2004-03-05,29.98,30.17,29.48,29.65,1737300,10.9393182007867,11.0086467684368,10.7568746017076,10.8189054253945,4761197.45710061,0.0,1.0
2004-03-08,29.56,29.99,29.5,29.98,1892200,10.7860655775602,10.9429670727683,10.7641723456707,10.9393182007867,5185712.21339191,0.0,1.0
2004-03-09,29.82,29.88,29.5,29.5,2968300,10.8809362490814,10.9028294809709,10.7641723456707,10.7641723456707,8134842.80890559,0.0,1.0
2004-03-10,29.45,29.88,29.42,29.78,4626400,10.7459279857628,10.9028294809709,10.7349813698181,10.8663407611551,12678986.8851265,0.0,1.0
2004-03-11,29.11,29.44,29.02,29.4,3053100,10.621866338389,10.7422791137812,10.5890264905547,10.7276836258549,8367243.39853439,0.0,1.0
2004-03-12,29.52,29.65,29.12,29.2,1714200,10.7714700896339,10.8189054253945,10.6255152103706,10.6547061862232,4697890.22101067,0.0,1.0
2004-03-15,29.36,29.6,29.26,29.5,2801500,10.7130881379286,10.8006610654866,10.6765994181127,10.7641723456707,7677715.23402249,0.0,1.0
2004-03-16,29.81,29.88,29.46,29.53,2810700,10.8772873770998,10.9028294809709,10.7495768577444,10.7751189616155,7702928.50553885,0.0,1.0
2004-03-17,29.77,29.96,29.56,29.87,2171100,10.8626918891735,10.9320204568236,10.7860655775602,10.8991806089893,5950058.0205555,0.0,1.0
2004-03-18,30.21,30.39,29.68,29.7,2725600,11.0232422563631,11.0889219520316,10.8298520413392,10.8371497853024,7469705.74401279,0.0,1.0
2004-03-19,30.15,30.7,30.1,30.48,2981200,11.0013490244736,11.2020369834607,10.9831046645657,11.1217617998659,8170196.20048831,0.0,1.0
2004-03-22,29.55,30.19,29.34,30.06,3050400,10.7824167055786,11.0159445124,10.7057903939654,10.9685091766394,8359843.85145899,0.0,1.0
2004-03-23,29.72,30.03,29.45,29.56,2688100,10.8444475292656,10.9575625606946,10.7459279857628,10.7860655775602,7366934.25685377,0.0,1.0
2004-03-24,29.75,29.85,29.52,29.65,2162400,10.8553941452103,10.8918828650261,10.7714700896339,10.8189054253945,5926215.03553464,0.0,1.0
2004-03-25,30.48,30.56,29.93,30.48,2516400,11.1217617998659,11.1509527757186,10.9210738408788,11.1217617998659,6896377.87431527,0.0,1.0
2004-03-26,30.6,30.66,30.1,30.34,2084700,11.1655482636449,11.1874414955344,10.9831046645657,11.0706775921237,5713272.51414125,0.0,1.0
2004-03-29,30.88,31.03,30.37,30.5,2294800,11.2677166791292,11.322449758853,11.0816242080685,11.1290595438291,6289066.89953057,0.0,1.0
2004-03-30,30.82,30.88,30.52,30.64,1498700,11.2458234472397,11.2677166791292,11.1363572877922,11.1801437515712,4107296.74147049,0.0,1.0
2004-03-31,30.89,31.0,30.56,30.71,2171600,11.2713655511108,11.3115031429082,11.1509527757186,11.2056858554423,5951428.30705097,0.0,1.0
2004-04-01,30.87,30.99,30.73,30.9,2101600,11.2640678071476,11.3078542709266,11.2129835994055,11.2750144230924,5759588.19768759,0.0,1.0
2004-04-02,31.19,31.24,30.9,31.07,2385700,11.3808317105583,11.3990760704662,11.2750144230924,11.3370452467793,6538184.9844039,0.0,1.0
2004-04-05,31.57,31.6,30.96,31.22,2335400,11.5194888458585,11.5304354618032,11.2969076549819,11.3917783265031,6400334.16296132,0.0,1.0
2004-04-06,31.5,31.51,31.11,31.35,1497400,11.4939467419874,11.497595613969,11.3516407347056,11.4392136622636,4103733.99658229,0.0,1.0
2004-04-07,31.25,31.59,31.17,31.5,1781800,11.4027249424478,11.5267865898216,11.3735339665951,11.4939467419874,4883152.9551959,0.0,1.0
2004-04-08,31.12,31.51,30.91,31.51,1749800,11.3552896066872,11.497595613969,11.278663295074,11.497595613969,4795454.61948692,0.0,1.0
2004-04-12,31.28,31.38,30.99,31.25,1388900,11.4136715583926,11.4501602782084,11.3078542709266,11.4027249424478,3806381.82706901,0.0,1.0
2004-04-13,31.0,31.29,30.61,31.28,2304900,11.3115031429082,11.4173204303741,11.1691971356265,11.4136715583926,6316746.68673872,0.0,1.0
2004-04-14,30.45,30.95,30.3,30.95,2955300,11.1108151839211,11.2932587830003,11.0560821041974,11.2932587830003,8099215.36002385,0.0,1.0
2004-04-15,31.47,31.47,30.5,30.7,5175300,11.4830001260426,11.4830001260426,11.1290595438291,11.2020369834607,14183287.3998347,0.0,1.0
2004-04-16,31.55,31.67,31.32,31.5,1881800,11.5121911018953,11.5559775656743,11.4282670463189,11.4939467419874,5157210.25428648,0.0,1.0
2004-04-19,31.72,32.0,31.25,31.43,1918400,11.5742219255822,11.6763903410666,11.4027249424478,11.4684046381163,5257515.22575364,0.0,1.0
2004-04-20,32.83,33.66,32.7,33.0,6860200,11.979246715538,12.2821030900094,11.9318113797774,12.0412775392249,18800878.8322117,0.0,1.0
2004-04-21,33.96,34.7,32.94,33.0,6892300,12.3915692494569,12.6615857760941,12.0193843073354,12.0412775392249,18888851.2252198,0.0,1.0
2004-04-22,33.75,34.08,32.5,33.5,6087700,12.3149429378436,12.4353557132359,11.8588339401457,12.2237211383041,16683786.1967371,0.0,1.0
2004-04-23,33.3,33.45,33.13,33.35,2556500,12.1507436986724,12.2054767783961,12.0887128749855,12.1689880585803,7006274.85125059,0.0,1.0
2004-04-26,32.45,33.55,32.0,33.27,3012500,11.8405895802378,12.241965498212,11.6763903410666,12.1397970827276,8255976.13510363,0.0,1.0
2004-04-27,32.7,32.88,32.52,32.66,2479200,11.9318113797774,11.9974910754459,11.8661316841089,11.9172158918511,6794428.55905357,0.0,1.0
2004-04-28,31.86,32.72,31.76,32.72,2449800,11.6253061333244,11.9391091237406,11.5888174135086,11.9391091237406,6713855.71312095,0.0,1.0
2004-04-29,31.58,32.24,31.5,31.95,2930300,11.5231377178401,11.7639632686246,11.4939467419874,11.6581459811586,8030701.03525114,0.0,1.0
2004-04-30,31.65,32.06,31.58,31.59,2889500,11.5486798217111,11.6982835729561,11.5231377178401,11.5267865898216,7918885.65722225,0.0,1.0
2004-05-03,32.0,32.09,31.72,31.9,3737000,11.6763903410666,11.7092301889008,11.5742219255822,11.6399016212507,10241521.2670148,0.0,1.0
2004-05-04,32.22,32.46,32.11,32.19,2053300,11.7566655246614,11.8442384522194,11.716527932864,11.7457189087166,5627218.52222681,0.0,1.0
2004-05-05,32.86,32.99,32.09,32.3,2444700,11.9901933314827,12.0376286672433,11.7092301889008,11.7858565005141,6699878.79086734,0.0,1.0
2004-05-06,32.65,32.78,32.45,32.51,1706200,11.9135670198695,11.9610023556301,11.8405895802378,11.8624828121273,4675965.63708341,0.0,1.0
2004-05-07,32.21,32.7,32.21,32.41,1684000,11.7530166526798,11.9318113797774,11.7530166526798,11.8259940923115,4615124.91668532,0.0,1.0
2004-05-10,31.75,32.26,31.43,32.1,2691800,11.585168541527,11.7712610125877,11.4684046381163,11.7128790608824,7377074.37692013,0.0,1.0
2004-05-11,31.64,32.17,31.43,31.7,2951700,11.5450309497296,11.7384211647535,11.4684046381163,11.5669241816191,8089349.29725653,0.0,1.0
2004-05-12,31.7,31.74,31.15,31.43,2580100,11.5669241816191,11.5815196695454,11.366236222632,11.4684046381163,7070952.37383595,0.0,1.0
2004-05-13,31.87,31.92,31.26,31.4,1882400,11.628955005306,11.6471993652139,11.4063738144294,11.4574580221716,5158854.59808101,0.0,1.0
2004-05-14,32.15,32.66,31.66,31.8,1900700,11.7311234207903,11.9172158918511,11.5523286936927,11.6034129014349,5209007.0838146,0.0,1.0
2004-05-17,31.75,32.0,31.45,31.85,1882300,11.585168541527,11.6763903410666,11.4757023820795,11.6216572613428,5158580.54078192,0.0,1.0
2004-05-18,31.77,31.97,31.55,31.63,1551700,11.5924662854901,11.6654437251218,11.5121911018953,11.541382077748,4252547.1099885,0.0,1.0
2004-05-19,31.37,31.97,31.31,31.82,2000000,11.4465114062268,11.6654437251218,11.4246181743373,11.6107106453981,5481145.98181154,0.0,1.0
2004-05-20,31.58,31.82,31.33,31.37,1552300,11.5231377178401,11.6107106453981,11.4319159183005,11.4465114062268,4254191.45378301,0.0,1.0
2004-05-21,31.6,31.97,31.47,31.6,1416200,11.5304354618032,11.6654437251218,11.4830001260426,11.5304354618032,3881199.46972076,0.0,1.0
2004-05-24,31.4,31.71,31.14,31.61,2938200,11.4574580221716,11.5705730536006,11.3625873506504,11.5340843337848,8052351.5618793,0.0,1.0
2004-05-25,30.99,31.35,30.59,31.15,5020000,11.3078542709266,11.4392136622636,11.1618993916633,11.366236222632,13757676.414347,0.0,1.0
2004-05-26,30.71,31.11,30.4,30.83,3742600,11.2056858554423,11.3516407347056,11.0925708240132,11.2494723192213,10256868.4757639,0.0,1.0
2004-05-27,31.53,31.53,30.76,30.9,3042800,11.5048933579321,11.5048933579321,11.2239302153502,11.2750144230924,8339015.4967281,0.0,1.0
2004-05-28,31.44,31.69,31.24,31.38,1616300,11.4720535100979,11.5632753096375,11.3990760704662,11.4501602782084,4429588.12520099,0.0,1.0
2004-06-01,31.72,31.8,31.3,31.6,1682100,11.5742219255822,11.6034129014349,11.4209693023557,11.5304354618032,4609917.8280026,0.0,1.0
2004-06-02,31.92,32.16,31.83,31.95,1577400,11.6471993652139,11.7347722927719,11.6143595173796,11.6581459811586,4322979.83585476,0.0,1.0
2004-06-03,31.79,32.01,31.76,31.9,983100,11.5997640294533,11.6800392130481,11.5888174135086,11.6399016212507,2694257.30735946,0.0,1.0
2004-06-04,32.08,32.23,31.81,32.0,1459400,11.7055813169192,11.760314396643,11.6070617734165,11.6763903410666,3999592.22292789,0.0,1.0
2004-06-07,32.64,32.64,32.01,32.15,1806800,11.9099181478879,11.9099181478879,11.6800392130481,11.7311234207903,4951667.27996854,0.0,1.0
2004-06-08,32.72,32.9,32.45,32.48,2732200,11.9391091237406,12.0047888194091,11.8405895802378,11.8515361961826,7487793.52575271,0.0,1.0
2004-06-09,32.6,32.66,32.28,32.37,2249900,11.8953226599616,11.9172158918511,11.7785587565509,11.8113986043851,6166015.17223886,0.0,1.0
2004-06-10,32.8,32.8,32.5,32.6,1889400,11.9683000995932,11.9683000995932,11.8588339401457,11.8953226599616,5178038.60901737,0.0,1.0
2004-06-14,32.74,32.88,32.68,32.77,1965200,11.9464068677037,11.9974910754459,11.9245136358142,11.9573534836485,5385774.04172803,0.0,1.0
2004-06-15,32.58,32.9,32.39,32.85,2248200,11.8880249159984,12.0047888194091,11.8186963483483,11.9865444595011,6161356.19815434,0.0,1.0
2004-06-16,32.84,32.85,32.54,32.54,2157000,11.9828955875196,11.9865444595011,11.8734294280721,11.8734294280721,5911415.94138372,0.0,1.0
2004-06-17,32.82,32.92,32.73,32.84,1853900,11.9755978435564,12.0120865633722,11.9427579957221,11.9828955875196,5080748.2678402,0.0,1.0
2004-06-18,32.82,32.94,32.7,32.82,1928500,11.9755978435564,12.0193843073354,11.9318113797774,11.9755978435564,5285195.01296177,0.0,1.0
2004-06-21,32.7,32.9,32.61,32.78,1972000,11.9318113797774,12.0047888194091,11.8989715319431,11.9610023556301,5404409.93806617,0.0,1.0
2004-06-22,32.96,33.0,32.58,32.58,2209600,12.0266820512986,12.0412775392249,11.8880249159984,11.8880249159984,6055570.08070536,0.0,1.0
2004-06-23,34.5,34.59,33.5,33.9,5994400,12.5886083364624,12.6214481842966,12.2237211383041,12.3696760175674,16428090.7366855,0.0,1.0
2004-06-24,34.04,34.49,33.99,34.35,2884400,12.4207602253096,12.5849594644808,12.4025158654016,12.5338752567386,7904908.73496857,0.0,1.0
2004-06-25,34.33,34.58,34.05,34.2,2295600,12.5265775127755,12.617799312315,12.4244090972911,12.4791421770149,6291259.35792326,0.0,1.0
2004-06-28,34.26,34.84,34.13,34.3,2751900,12.5010354089044,12.7126699838362,12.4536000731438,12.5156308968307,7541782.81367357,0.0,1.0
2004-06-29,34.45,34.58,33.83,34.0,2126200,12.5703639765545,12.617799312315,12.3441339136963,12.4061647373832,5827006.29326383,0.0,1.0
2004-06-30,34.51,34.58,33.95,34.3,1777000,12.592257208444,12.617799312315,12.3879203774753,12.5156308968307,4869998.20483954,0.0,1.0
2004-07-01,33.95,34.49,33.77,34.35,2240600,12.3879203774753,12.5849594644808,12.3222406818068,12.5338752567386,6140527.84342347,0.0,1.0
2004-07-02,33.65,33.88,33.27,33.87,1721600,12.2784542180278,12.3623782736042,12.1397970827276,12.3587294016226,4718170.46114337,0.0,1.0
2004-07-06,33.23,33.56,33.12,33.2,1856200,12.1252015948013,12.2456143701936,12.0850640030039,12.1142549788566,5087051.58571929,0.0,1.0
2004-07-07,33.39,33.62,33.14,33.14,1175900,12.1835835465066,12.2675076020831,12.0923617469671,12.0923617469671,3222639.7800061,0.0,1.0
2004-07-08,33.52,33.77,33.35,33.39,1797700,12.2310188822672,12.3222406818068,12.1689880585803,12.1835835465066,4926728.06575131,0.0,1.0
2004-07-09,33.68,33.86,33.43,33.49,1488500,12.2894008339726,12.3550805296411,12.198179034433,12.2200722663225,4079342.89696322,0.0,1.0
2004-07-12,33.62,33.87,33.39,33.68,1008800,12.2675076020831,12.3587294016226,12.1835835465066,12.2894008339726,2764690.03322573,0.0,1.0
2004-07-13,33.55,33.76,33.1,33.1,1475600,12.241965498212,12.3185918098252,12.0777662590407,12.0777662590407,4043989.50538054,0.0,1.0
2004-07-14,33.52,33.86,33.332,33.38,1154500,12.2310188822672,12.3550805296411,12.1624200890135,12.1799346745251,3163991.51800071,0.0,1.0
2004-07-15,33.32,33.59,33.03,33.47,1069300,12.1580414426356,12.2565609861383,12.0522241551696,12.2127745223593,2930494.69917553,0.0,1.0
2004-07-16,32.54,33.58,32.54,33.56,1536200,11.8734294280721,12.2529121141567,11.8734294280721,12.2456143701936,4210068.22862943,0.0,1.0
2004-07-19,32.57,32.85,32.51,32.67,949400,11.8843760440168,11.9865444595011,11.8624828121273,11.9208647638326,2601899.99756594,0.0,1.0
2004-07-20,32.62,32.69,32.16,32.45,2180400,11.9026204039247,11.9281625077958,11.7347722927719,11.8405895802378,5975545.34937095,0.0,1.0
2004-07-21,32.27,33.04,32.13,32.7,2019500,11.7749098845693,12.0558730271512,11.7238256768271,11.9318113797774,5534587.1551342,0.0,1.0
2004-07-22,30.79,32.19,28.2,29.39,10725300,11.234876831295,11.7457189087166,10.2898189880649,10.7240347538733,29393467.4993616,0.0,1.0
2004-07-23,30.13,30.99,29.5,30.55,3678600,10.9940512805105,11.3078542709266,10.7641723456707,11.147303903737,10081471.8043459,0.0,1.0
2004-07-26,29.54,30.25,29.43,30.0,2884300,10.7787678335971,11.0378377442895,10.7386302417996,10.9466159447499,7904634.67766948,0.0,1.0
2004-07-27,30.11,30.17,29.25,29.3,3218500,10.9867535365473,11.0086467684368,10.6729505461312,10.6911949060391,8820534.17123023,0.0,1.0
2004-07-28,30.0,30.17,29.37,29.9,2919300,10.9466159447499,11.0086467684368,10.7167370099101,10.9101272249341,8000554.73235121,0.0,1.0
2004-07-29,29.71,30.05,29.5,30.0,2286300,10.840798657284,10.9648603046578,10.7641723456707,10.9466159447499,6265772.02910785,0.0,1.0
2004-07-30,30.07,30.15,29.43,29.5,1949900,10.972158048621,11.0013490244736,10.7386302417996,10.7641723456707,5343843.27496715,0.0,1.0
2004-08-02,30.32,30.36,29.93,30.0,2020700,11.0633798481606,11.0779753360869,10.9210738408788,10.9466159447499,5537875.84272327,0.0,1.0
2004-08-03,30.35,30.5,30.11,30.21,1655400,11.0743264641053,11.1290595438291,10.9867535365473,11.0232422563631,4536744.52914541,0.0,1.0
2004-08-04,30.8,30.8,30.01,30.1,2289800,11.2385257032766,11.2385257032766,10.9502648167315,10.9831046645657,6275364.03457601,0.0,1.0
2004-08-05,30.31,30.7,30.24,30.7,2293000,11.059730976179,11.2020369834607,11.0341888723079,11.2020369834607,6284133.86814691,0.0,1.0
2004-08-06,29.93,30.25,29.82,30.04,2114400,10.9210738408788,11.0378377442895,10.8809362490814,10.9612114326762,5794667.53197116,0.0,1.0
2004-08-09,29.95,30.32,29.83,30.01,1601800,10.928371584842,11.0633798481606,10.884585121063,10.9502648167315,4389849.81683285,0.0,1.0
2004-08-10,30.7,30.8,30.1,30.18,2238500,11.2020369834607,11.2385257032766,10.9831046645657,11.0122956404184,6134772.64014258,0.0,1.0
2004-08-11,31.14,31.17,30.44,30.75,2208700,11.3625873506504,11.3735339665951,11.1071663119396,11.2202813433686,6053103.56501357,0.0,1.0
2004-08-12,31.11,31.23,30.85,31.0,1637900,11.3516407347056,11.3954271984846,11.2567700631845,11.3115031429082,4488784.50180458,0.0,1.0
2004-08-13,31.06,31.16,30.85,31.1,1471300,11.3333963747977,11.3698850946136,11.2567700631845,11.3479918627241,4032205.04151967,0.0,1.0
2004-08-16,31.61,31.68,30.9,30.91,1885300,11.5340843337848,11.5596264376559,11.2750144230924,11.278663295074,5166802.25975465,0.0,1.0
2004-08-17,31.49,31.73,31.27,31.5,1957500,11.4902978700058,11.5778707975638,11.410022686411,11.4939467419874,5364671.62969804,0.0,1.0
2004-08-18,31.85,31.85,31.3,31.46,960900,11.6216572613428,11.6216572613428,11.4209693023557,11.4793512540611,2633416.58696135,0.0,1.0
2004-08-19,31.74,31.9,31.43,31.83,892200,11.5815196695454,11.6399016212507,11.4684046381163,11.6143595173796,2445139.22248612,0.0,1.0
2004-08-20,31.95,32.0,31.67,31.68,815100,11.6581459811586,11.6763903410666,11.5559775656743,11.5596264376559,2233841.0448873,0.0,1.0
2004-08-23,31.59,31.98,31.51,31.9,1116800,11.5267865898216,11.6690925971034,11.497595613969,11.6399016212507,3060671.91624357,0.0,1.0
2004-08-24,31.7,31.97,31.42,31.79,1163500,11.5669241816191,11.6654437251218,11.4647557661347,11.5997640294533,3188656.67491885,0.0,1.0
2004-08-25,31.74,31.76,31.39,31.65,1112600,11.5815196695454,11.5888174135086,11.45380915019,11.5486798217111,3049161.50968176,0.0,1.0
2004-08-26,30.83,31.36,30.61,31.0,3633600,11.2494723192213,11.4428625342452,11.1691971356265,11.3115031429082,9958146.01975521,0.0,1.0
2004-08-27,30.61,30.8,30.34,30.7,2973300,11.1691971356265,11.2385257032766,11.0706775921237,11.2020369834607,8148545.6738601,0.0,1.0
2004-08-30,30.11,30.59,30.01,30.42,2049600,10.9867535365473,11.1618993916633,10.9502648167315,11.0998685679764,5617078.40216047,0.0,1.0
2004-08-31,30.54,30.59,30.11,30.11,2099900,11.1436550317554,11.1618993916633,10.9867535365473,10.9867535365473,5754929.22360302,0.0,1.0
2004-09-01,30.82,30.9,30.43,30.55,1410000,11.2458234472397,11.2750144230924,11.103517439958,11.147303903737,3864207.91717714,0.0,1.0
2004-09-02,31.23,31.36,30.71,30.8,1714200,11.3954271984846,11.4428625342452,11.2056858554423,11.2385257032766,4697890.22101069,0.0,1.0
2004-09-03,31.39,31.45,30.85,31.0,1971200,11.45380915019,11.4757023820795,11.2567700631845,11.3115031429082,5402217.47967344,0.0,1.0
2004-09-07,31.2,31.48,30.98,31.35,2690900,11.3844805825399,11.4866489980242,11.3042053989451,11.4392136622636,7374607.86122833,0.0,1.0
2004-09-08,31.1,31.46,31.04,31.05,2584000,11.3479918627241,11.4793512540611,11.3260986308346,11.3297475028161,7081640.60850048,0.0,1.0
2004-09-09,31.36,31.45,30.96,31.0,1484100,11.4428625342452,11.4757023820795,11.2969076549819,11.3115031429082,4067284.37580326,0.0,1.0
2004-09-10,31.58,31.64,31.25,31.25,1326600,11.5231377178401,11.5450309497296,11.4027249424478,11.4027249424478,3635644.12973558,0.0,1.0
2004-09-13,31.87,31.88,31.5,31.5,2063100,11.628955005306,11.6326038772876,11.4939467419874,11.4939467419874,5654076.13753768,0.0,1.0
2004-09-14,32.17,32.2,31.55,31.55,3176000,11.7384211647535,11.7493677806982,11.5121911018953,11.5121911018953,8704059.8191167,0.0,1.0
2004-09-15,32.18,32.28,31.88,32.07,2071800,11.7420700367351,11.7785587565509,11.6326038772876,11.7019324449376,5677919.12255855,0.0,1.0
2004-09-16,32.05,32.12,31.96,32.11,1212500,11.6946347009745,11.7201768048456,11.6617948531402,11.716527932864,3322944.75147324,0.0,1.0
2004-09-17,32.22,32.25,31.99,32.1,2033100,11.7566655246614,11.7676121406061,11.672741469085,11.7128790608824,5571858.94781051,0.0,1.0
2004-09-20,32.06,32.2,31.85,32.05,1075000,11.6982835729561,11.7493677806982,11.6216572613428,11.6946347009745,2946115.96522369,0.0,1.0
2004-09-21,32.17,32.27,32.01,32.06,1343400,11.7384211647535,11.7749098845693,11.6800392130481,11.6982835729561,3681685.7559828,0.0,1.0
2004-09-22,32.05,32.12,31.88,32.02,1649000,11.6946347009745,11.7201768048456,11.6326038772876,11.6836880850297,4519204.8620036,0.0,1.0
2004-09-23,32.0,32.2,31.76,32.02,1182900,11.6763903410666,11.7493677806982,11.5888174135086,11.6836880850297,3241823.79094242,0.0,1.0
2004-09-24,32.1,32.13,31.7,31.86,1618800,11.7128790608824,11.7238256768271,11.5669241816191,11.6253061333244,4436439.55767825,0.0,1.0
2004-09-27,31.72,31.99,31.65,31.96,1300900,11.5742219255822,11.672741469085,11.5486798217111,11.6617948531402,3565211.40386932,0.0,1.0
2004-09-28,31.88,32.1,31.55,31.55,1704000,11.6326038772876,11.7128790608824,11.5121911018953,11.5121911018953,4669936.37650341,0.0,1.0
2004-09-29,32.05,32.1,31.56,31.78,1373200,11.6946347009745,11.7128790608824,11.5158399738769,11.5961151574717,3763354.83111179,0.0,1.0
2004-09-30,32.16,32.33,31.73,32.05,2245600,11.7347722927719,11.7968031164588,11.5778707975638,11.6946347009745,6154230.70837799,0.0,1.0
2004-10-01,32.4,32.73,32.18,32.3,1530600,11.8223452203299,11.9427579957221,11.7420700367351,11.7858565005141,4194721.01988036,0.0,1.0
2004-10-04,32.41,32.56,32.2,32.5,1769200,11.8259940923115,11.8807271720352,11.7493677806982,11.8588339401457,4848621.73551047,0.0,1.0
2004-10-05,32.18,32.53,32.11,32.31,1009700,11.7420700367351,11.8697805560905,11.716527932864,11.7895053724956,2767156.54891754,0.0,1.0
2004-10-06,32.25,32.33,31.93,32.25,918200,11.7676121406061,11.7968031164588,11.6508482371955,11.7676121406061,2516394.12024968,0.0,1.0
2004-10-07,31.59,32.41,31.57,32.25,1089300,11.5267865898216,11.8259940923115,11.5194888458585,11.7676121406061,2985306.15899366,0.0,1.0
2004-10-08,31.14,31.79,30.95,31.43,1399900,11.3625873506504,11.5997640294533,11.2932587830003,11.4684046381163,3836528.12996898,0.0,1.0
2004-10-11,31.19,31.4,31.12,31.22,771700,11.3808317105583,11.4574580221716,11.3552896066872,11.3917783265031,2114900.17708198,0.0,1.0
2004-10-12,30.95,31.03,30.77,30.98,2026600,11.2932587830003,11.322449758853,11.2275790873318,11.3042053989451,5554045.22336963,0.0,1.0
2004-10-13,31.24,31.43,30.85,30.95,2413900,11.3990760704662,11.4684046381163,11.2567700631845,11.2932587830003,6615469.14274745,0.0,1.0
2004-10-14,31.38,31.55,31.1,31.1,1769200,11.4501602782084,11.5121911018953,11.3479918627241,11.3479918627241,4848621.73551048,0.0,1.0
2004-10-15,31.21,31.42,31.03,31.41,2234700,11.3881294545215,11.4647557661347,11.322449758853,11.4611068941531,6124358.46277711,0.0,1.0
2004-10-18,31.33,31.36,31.01,31.06,1333100,11.4319159183005,11.4428625342452,11.3151520148898,11.3333963747977,3653457.85417647,0.0,1.0
2004-10-19,31.19,31.58,31.15,31.3,2275200,11.3808317105583,11.5231377178401,11.366236222632,11.4209693023557,6235351.66890881,0.0,1.0
2004-10-20,31.01,31.2,30.23,31.2,2137100,11.3151520148898,11.3844805825399,11.0305400003263,11.3844805825399,5856878.53886472,0.0,1.0
2004-10-21,30.65,31.15,30.05,31.02,3273500,11.1837926235528,11.366236222632,10.9648603046578,11.3188008868714,8971265.68573004,0.0,1.0
2004-10-22,30.01,30.47,29.61,30.45,3618600,10.9502648167315,11.1181129278843,10.8043099374681,11.1108151839211,9917037.42489159,0.0,1.0
2004-10-25,29.68,30.0,29.35,30.0,2839000,10.8298520413392,10.9466159447499,10.709439265947,10.9466159447499,7780486.7211815,0.0,1.0
2004-10-26,30.06,30.07,29.47,29.61,1828400,10.9685091766394,10.972158048621,10.753225729726,10.8043099374681,5010863.65657211,0.0,1.0
2004-10-27,30.57,30.79,29.8,29.89,2254500,11.1546016477001,11.234876831295,10.8736385051182,10.9064783529525,6178621.80799708,0.0,1.0
2004-10-28,30.46,30.69,30.25,30.57,1686700,11.1144640559027,11.1983881114791,11.0378377442895,11.1546016477001,4622524.46376077,0.0,1.0
2004-10-29,30.76,30.81,30.43,30.58,1569900,11.2239302153502,11.2421745752581,11.103517439958,11.1582505196817,4302425.53842298,0.0,1.0
2004-11-01,30.88,30.91,30.48,30.6,1479900,11.2677166791292,11.278663295074,11.1217617998659,11.1655482636449,4055773.96924146,0.0,1.0
2004-11-02,30.67,31.29,30.52,30.78,1496300,11.191090367516,11.4173204303741,11.1363572877922,11.2312279593134,4100719.36629229,0.0,1.0
2004-11-03,30.93,31.3,30.72,30.99,1549000,11.2859610390371,11.4209693023557,11.2093347274239,11.3078542709266,4245147.56291305,0.0,1.0
2004-11-04,31.45,31.48,30.75,30.97,1835100,11.4757023820795,11.4866489980242,11.2202813433686,11.3005565269635,5029225.49561116,0.0,1.0
2004-11-05,31.58,31.58,31.16,31.44,1441300,11.5231377178401,11.5231377178401,11.3698850946136,11.4720535100979,3949987.85179247,0.0,1.0
2004-11-08,31.44,31.73,31.3,31.45,1201500,11.4720535100979,11.5778707975638,11.4209693023557,11.4757023820795,3292798.44857328,0.0,1.0
2004-11-09,31.9,32.02,31.5,31.55,1812300,11.6399016212507,11.6836880850297,11.4939467419874,11.5121911018953,4966740.43141853,0.0,1.0
2004-11-10,31.75,31.96,31.71,31.85,1759500,11.585168541527,11.6617948531402,11.5705730536006,11.6216572613428,4822038.17749869,0.0,1.0
2004-11-11,31.81,32.01,31.71,31.9,1343900,11.6070617734165,11.6800392130481,11.5705730536006,11.6399016212507,3683056.04247825,0.0,1.0
2004-11-12,32.0,32.02,31.51,31.91,1247400,11.6763903410666,11.6836880850297,11.497595613969,11.6435504932323,3418590.74885584,0.0,1.0
2004-11-15,31.98,31.98,31.43,31.78,1949300,11.6690925971034,11.6690925971034,11.4684046381163,11.5961151574717,5342198.93117261,0.0,1.0
2004-11-16,31.79,31.92,31.62,31.88,1854600,11.5997640294533,11.6471993652139,11.5377332057664,11.6326038772876,5082666.66893384,0.0,1.0
2004-11-17,31.83,32.0,31.82,31.85,2039900,11.6143595173796,11.6763903410666,11.6107106453981,11.6216572613428,5590494.8441487,0.0,1.0
2004-11-18,31.95,32.07,31.81,31.83,2005400,11.6581459811586,11.7019324449376,11.6070617734165,11.6143595173796,5495945.07596245,0.0,1.0
2004-11-19,31.75,32.0,31.65,31.98,1473500,11.585168541527,11.6763903410666,11.5486798217111,11.6690925971034,4038234.30209964,0.0,1.0
2004-11-22,32.08,32.34,31.5,31.67,2005700,11.7055813169192,11.8004519884404,11.4939467419874,11.5559775656743,5496767.24785971,0.0,1.0
2004-11-23,32.1,32.3,31.98,32.19,1613200,11.7128790608824,11.7858565005141,11.6690925971034,11.7457189087166,4421092.34892918,0.0,1.0
2004-11-24,32.21,32.33,31.99,32.14,1268900,11.7530166526798,11.7968031164588,11.672741469085,11.7274745488087,3477513.06816033,0.0,1.0
2004-11-26,32.3,32.41,32.17,32.17,556800,11.7858565005141,11.8259940923115,11.7384211647535,11.7384211647535,1525951.04133633,0.0,1.0
2004-11-29,31.95,32.5,31.91,32.4,2587000,11.6581459811586,11.8588339401457,11.6435504932323,11.8223452203299,7089862.32747325,0.0,1.0
2004-11-30,31.65,31.87,31.45,31.82,2968900,11.5486798217111,11.628955005306,11.4757023820795,11.6107106453981,8136487.15270016,0.0,1.0
2004-12-01,32.17,32.34,31.65,31.7,2891600,11.7384211647535,11.8004519884404,11.5486798217111,11.5669241816191,7924640.8605031,0.0,1.0
2004-12-02,32.36,32.5,31.9,32.0,2279200,11.8077497324036,11.8588339401457,11.6399016212507,11.6763903410666,6246313.9608724,0.0,1.0
2004-12-03,32.02,32.45,31.91,32.4,2878600,11.6836880850297,11.8405895802378,11.6435504932323,11.8223452203299,7889013.41162136,0.0,1.0
2004-12-06,31.94,32.08,31.8,32.06,2161200,11.6544971091771,11.7055813169192,11.6034129014349,11.6982835729561,5922926.34794553,0.0,1.0
2004-12-07,32.2,32.73,32.086,32.1,3754400,11.7493677806982,11.9427579957221,11.7077706401082,11.7128790608824,10289207.2370566,0.0,1.0
2004-12-08,32.12,32.29,31.5615,31.9,3515600,11.9325411541737,11.9956959485762,11.7250590796218,11.850811420241,9463287.87313699,0.582,1.0
2004-12-09,32.04,32.14,31.53,31.55,2034600,11.9028212509255,11.9399711299858,11.7133568677178,11.7207868435299,5476733.84534203,0.0,1.0
2004-12-10,31.99,32.15,31.67,31.8,1686800,11.8842463113953,11.9436861178918,11.7653666984023,11.8136615411807,4540526.22152903,0.0,1.0
2004-12-13,32.04,32.1,31.7,31.9,1762600,11.9028212509255,11.9251111783616,11.7765116621204,11.850811420241,4744564.57082466,0.0,1.0
2004-12-14,32.48,32.61,31.91,32.04,2718300,12.0662807187908,12.1145755615693,11.854526408147,11.9028212509255,7317116.68720797,0.0,1.0
2004-12-15,32.6,32.63,32.14,32.35,2270200,12.1108605736632,12.1220055373813,11.9399711299858,12.0179858760124,6110921.64341666,0.0,1.0
2004-12-16,33.53,33.9,32.39,32.45,5383600,12.4563544489242,12.5938090014473,12.0328458276366,12.0551357550728,14491568.0378371,0.0,1.0
2004-12-17,33.5,33.6,33.03,33.4,2886700,12.4452094852061,12.4823593642664,12.2706050536226,12.4080596061458,7770415.60569589,0.0,1.0
2004-12-20,33.3,33.68,33.03,33.5,2424500,12.3709097270854,12.5120792675146,12.2706050536226,12.4452094852061,6526266.19877708,0.0,1.0
2004-12-21,33.53,33.61,33.2,33.25,3038600,12.4563544489242,12.4860743521724,12.3337598480251,12.3523347875553,8179299.8439282,0.0,1.0
2004-12-22,33.9,34.01,33.55,33.69,1994400,12.5938090014473,12.6346738684137,12.4637844247362,12.5157942554207,5368523.53344648,0.0,1.0
2004-12-23,34.47,34.62,33.9,34.0,2619200,12.8055633120911,12.8612881306816,12.5938090014473,12.6309588805077,7050359.42579374,0.0,1.0
2004-12-27,34.13,34.48,34.13,34.47,1098100,12.6792537232861,12.8092782999972,12.6792537232861,12.8055633120911,2955864.26598353,0.0,1.0
2004-12-28,34.47,34.59,34.02,34.14,1521700,12.8055633120911,12.8501431669635,12.6383888563197,12.6829687111921,4096110.23909222,0.0,1.0
2004-12-29,34.5,34.75,34.36,34.45,1559900,12.8167082758092,12.90958297346,12.7646984451248,12.7981333362791,4198936.95338105,0.0,1.0
2004-12-30,34.59,34.72,34.34,34.5,765300,12.8501431669635,12.8984380097419,12.7572684693127,12.8167082758092,2060033.62422111,0.0,1.0
2004-12-31,34.54,34.78,34.4,34.59,922800,12.8315682274334,12.9207279371781,12.7795583967489,12.8501431669635,2483991.9357523,0.0,1.0
2005-01-03,34.62,34.98,34.54,34.6,2853500,12.8612881306816,12.9950276952988,12.8315682274334,12.8538581548696,7681047.88542394,0.0,1.0
2005-01-04,34.55,34.85,34.47,34.7,3039800,12.8352832153394,12.9467328525204,12.8055633120911,12.8910080339299,8182530.00249226,0.0,1.0
2005-01-05,34.92,35.42,34.42,34.65,5887200,12.9727377678626,13.1584871631642,12.786988372561,12.8724330943997,15847157.9152156,0.0,1.0
2005-01-06,35.06,35.42,35.01,35.15,3353200,13.024747598547,13.1584871631642,13.0061726590169,13.0581824897013,9026139.74746927,0.0,1.0
2005-01-07,35.48,35.87,35.15,35.15,3091700,13.1807770906003,13.3256616189356,13.0581824897013,13.0581824897013,8322234.36038733,0.0,1.0
2005-01-10,35.43,35.63,34.96,35.55,3996900,13.1622021510702,13.2365019091908,12.9875977194867,13.2067820059426,10758850.6372002,0.0,1.0
2005-01-11,35.56,35.61,35.23,35.33,3733600,13.2104969938486,13.2290719333788,13.0879023929496,13.1250522720099,10050100.0122722,0.0,1.0
2005-01-12,35.3,35.58,35.16,35.48,4053500,13.1139073082918,13.2179269696607,13.0618974776073,13.1807770906003,10911206.4494711,0.0,1.0
2005-01-13,34.4,35.3,34.2,35.27,5751100,12.7795583967489,13.1139073082918,12.7052586386283,13.1027623445737,15480804.0980766,0.0,1.0
2005-01-14,34.35,34.45,34.1,34.4,5047000,12.7609834572188,12.7981333362791,12.668108759568,12.7795583967489,13585508.5606219,0.0,1.0
2005-01-18,35.04,35.09,34.14,34.3,5961700,13.017317622735,13.0358925622651,12.6829687111921,12.7424085176886,16047696.9260668,0.0,1.0
2005-01-19,35.35,35.45,34.97,35.04,2611900,13.1324822478219,13.1696321268823,12.9913127073927,13.017317622735,7030709.29452911,0.0,1.0
2005-01-20,35.04,35.32,34.9,35.0,3048700,13.017317622735,13.1213372841038,12.9653077920505,13.0024576711108,8206487.01184225,0.0,1.0
2005-01-21,34.97,35.12,34.81,35.04,2384900,12.9913127073927,13.0470375259832,12.9318729008962,13.017317622735,6419670.96616351,0.0,1.0
2005-01-24,35.0,35.18,34.77,35.0,2691300,13.0024576711108,13.0693274534194,12.9170129492721,13.0024576711108,7244438.1195169,0.0,1.0
2005-01-25,34.46,35.03,34.42,35.0,2385200,12.8018483241851,13.0136026348289,12.786988372561,13.0024576711108,6420478.50580452,0.0,1.0
2005-01-26,34.67,34.75,34.15,34.2,2293000,12.8798630702118,12.90958297346,12.6866836990981,12.7052586386283,6172294.65613354,0.0,1.0
2005-01-27,34.15,34.82,34.04,34.67,4731800,12.6866836990981,12.9355878888023,12.6458188321318,12.8798630702118,12737053.5777989,0.0,1.0
2005-01-28,33.72,34.04,33.4,34.0,3430600,12.5269392191388,12.6458188321318,12.4080596061458,12.6309588805077,9234484.97485028,0.0,1.0
2005-01-31,33.76,34.0,33.7,33.8,2649400,12.5417991707629,12.6309588805077,12.5195092433267,12.556659122387,7131651.74965557,0.0,1.0
2005-02-01,33.93,34.23,33.82,33.95,2689000,12.6049539651654,12.7164036023464,12.5640890981991,12.6123839409775,7238246.98226915,0.0,1.0
2005-02-02,33.97,34.01,33.49,33.78,2542500,12.6198139167896,12.6346738684137,12.4414944973,12.549229146575,6843898.45757501,0.0,1.0
2005-02-03,34.48,34.49,33.6,33.7,2694300,12.8092782999972,12.8129932879032,12.4823593642664,12.5195092433267,7252513.51592699,0.0,1.0
2005-02-04,35.1,35.29,34.27,34.35,2933300,13.0396075501711,13.1101923203857,12.7312635539705,12.7609834572188,7895853.4299331,0.0,1.0
2005-02-07,34.88,35.24,34.73,34.75,2235500,12.9578778162384,13.0916173808556,12.902152997648,12.90958297346,6017516.22493964,0.0,1.0
2005-02-08,34.93,35.06,34.74,34.99,1217600,12.9764527557686,13.024747598547,12.905867985554,12.9987426832048,3277534.22298657,0.0,1.0
2005-02-09,34.48,35.0,34.47,35.0,1531500,12.8092782999972,13.0024576711108,12.8055633120911,13.0024576711108,4122489.86736525,0.0,1.0
2005-02-10,34.14,34.63,34.08,34.6,1912200,12.6829687111921,12.8650031185877,12.6606787837559,12.8538581548696,5147257.67180923,0.0,1.0
2005-02-11,34.4,34.59,33.98,34.2,2179700,12.7795583967489,12.8501431669635,12.6235289046956,12.7052586386283,5867313.85171144,0.0,1.0
2005-02-14,34.32,34.45,34.17,34.3,944500,12.7498384935007,12.7981333362791,12.6941136749102,12.7424085176886,2542403.96978549,0.0,1.0
2005-02-15,34.38,34.53,34.07,34.26,2768500,12.7721284209369,12.8278532395273,12.6569637958499,12.7275485660645,7452244.98713723,0.0,1.0
2005-02-16,34.3,34.39,34.09,34.39,1499400,12.7424085176886,12.7758434088429,12.6643937716619,12.7758434088429,4036083.12577699,0.0,1.0
2005-02-17,34.4,34.52,34.1,34.28,2171900,12.7795583967489,12.8241382516213,12.668108759568,12.7349785418765,5846317.82104513,0.0,1.0
2005-02-18,35.42,35.52,34.13,34.45,4404500,13.1584871631642,13.1956370422245,12.6792537232861,12.7981333362791,11856027.8294549,0.0,1.0
2005-02-22,34.97,35.83,34.96,35.5,2500400,12.9913127073927,13.3108016673115,12.9875977194867,13.1882070664124,6730573.72795306,0.0,1.0
2005-02-23,35.62,35.87,34.93,35.22,2480500,13.2327869212848,13.3256616189356,12.9764527557686,13.0841874050435,6677006.93176592,0.0,1.0
2005-02-24,35.96,35.96,35.24,35.7,2315700,13.3590965100899,13.3590965100899,13.0916173808556,13.262506824533,6233398.48897009,0.0,1.0
2005-02-25,36.24,36.5,35.72,35.99,2345500,13.4631161714588,13.5597058570156,13.2699368003451,13.370241473808,6313614.09331059,0.0,1.0
2005-02-28,35.66,36.22,35.5,35.99,2534000,13.2476468729089,13.4556861956467,13.1882070664124,13.370241473808,6821018.16774637,0.0,1.0
2005-03-01,35.53,35.6,34.71,35.15,3084500,13.1993520301305,13.2253569454727,12.8947230218359,13.0581824897013,8302853.40900302,0.0,1.0
2005-03-02,35.35,35.7,35.12,35.22,2542900,13.1324822478219,13.262506824533,13.0470375259832,13.0841874050435,6844975.1770964,0.0,1.0
2005-03-03,35.08,35.38,34.83,35.34,2414900,13.0321775743591,13.14362721154,12.9393028767083,13.1287672599159,6500424.93026467,0.0,1.0
2005-03-04,35.26,35.37,34.78,35.12,2642900,13.0990473566676,13.139912223634,12.9207279371781,13.0470375259832,7114155.05743367,0.0,1.0
2005-03-07,35.28,35.5,35.12,35.21,2534700,13.1064773324797,13.1882070664124,13.0470375259832,13.0804724171375,6822902.42690873,0.0,1.0
2005-03-08,35.18,35.5,35.13,35.19,1991600,13.0693274534194,13.1882070664124,13.0507525138892,13.0730424413254,5360986.49679702,0.0,1.0
2005-03-09,35.05,35.2,34.77,34.95,2532100,13.021032610641,13.0767574292315,12.9170129492721,12.9838827315807,6815903.75001994,0.0,1.0
2005-03-10,35.34,35.58,34.9,35.02,2460600,13.1287672599159,13.2179269696607,12.9653077920505,13.0098876469229,6623440.13557881,0.0,1.0
2005-03-11,35.05,35.71,35.02,35.47,1346000,13.021032610641,13.2662218124391,13.0098876469229,13.1770621026943,3623161.18933962,0.0,1.0
2005-03-14,34.85,35.16,34.6,35.0,1870500,12.9467328525204,13.0618974776073,12.8538581548696,13.0024576711108,5035009.66170857,0.0,1.0
2005-03-15,34.34,35.15,34.29,34.88,1730700,12.7572684693127,13.0581824897013,12.7386935297826,12.9578778162384,4658696.1889971,0.0,1.0
2005-03-16,33.52,34.34,33.29,34.15,3891500,12.4526394610181,12.7572684693127,12.3671947391794,12.6866836990981,10475135.0433248,0.0,1.0
2005-03-17,34.02,34.1,33.43,33.5,2497300,12.6383888563197,12.668108759568,12.4192045698639,12.4452094852061,6722229.1516626,0.0,1.0
2005-03-18,33.89,34.18,33.67,34.0,3542400,12.5900940135413,12.6978286628162,12.5083642796086,12.6309588805077,9535428.08106738,0.0,1.0
2005-03-21,33.77,34.18,33.69,34.0,1622600,12.5455141586689,12.6978286628162,12.5157942554207,12.6309588805077,4367712.73835252,0.0,1.0
2005-03-22,33.37,33.9,33.35,33.85,2620500,12.3969146424277,12.5938090014473,12.3894846666156,12.5752340619172,7053858.76423808,0.0,1.0
2005-03-23,33.78,34.11,33.49,33.5,3074600,12.549229146575,12.671823747474,12.4414944973,12.4452094852061,8276204.60084961,0.0,1.0
2005-03-24,34.1,34.3,33.73,33.77,1478300,12.668108759568,12.7424085176886,12.5306542070448,12.5455141586689,3979286.17102582,0.0,1.0
2005-03-28,33.79,34.3,33.77,34.1,1504600,12.552944134481,12.7424085176886,12.5455141586689,12.668108759568,4050080.47955453,0.0,1.0
2005-03-29,33.68,33.85,33.08,33.68,2711200,12.5120792675146,12.5752340619172,12.2891799931527,12.5120792675146,7298004.91570403,0.0,1.0
2005-03-30,34.28,34.4,33.58,33.63,2086200,12.7349785418765,12.7795583967489,12.4749293884543,12.4935043279845,5615630.6635961,0.0,1.0
2005-03-31,33.98,34.44,33.91,34.28,1894800,12.6235289046956,12.7944183483731,12.5975239893534,12.7349785418765,5100420.37263054,0.0,1.0
2005-04-01,33.75,34.21,33.46,34.18,1601300,12.5380841828569,12.7089736265343,12.4303495335819,12.6978286628162,4310377.42384066,0.0,1.0
2005-04-04,33.73,33.91,33.49,33.75,1891700,12.5306542070448,12.5975239893534,12.4414944973,12.5380841828569,5092075.79634009,0.0,1.0
2005-04-05,34.32,34.34,33.58,33.7,2144600,12.7498384935007,12.7572684693127,12.4749293884543,12.5195092433267,5772831.71371303,0.0,1.0
2005-04-06,34.18,34.62,34.08,34.32,2083100,12.6978286628162,12.8612881306816,12.6606787837559,12.7498384935007,5607286.08730564,0.0,1.0
2005-04-07,34.78,34.78,33.9,34.12,1349000,12.9207279371781,12.9207279371781,12.5938090014473,12.67553873538,3631236.58574975,0.0,1.0
2005-04-08,34.45,34.89,34.27,34.76,1094500,12.7981333362791,12.9615928041445,12.7312635539705,12.9132979613661,2946173.79029139,0.0,1.0
2005-04-11,34.56,34.88,34.33,34.44,1658600,12.8389982032454,12.9578778162384,12.7535534814067,12.7944183483731,4464617.49527393,0.0,1.0
2005-04-12,34.96,35.02,34.33,34.59,2660400,12.9875977194867,13.0098876469229,12.7535534814067,12.8501431669635,7161261.53649267,0.0,1.0
2005-04-13,34.72,35.33,34.64,35.2,3040500,12.8984380097419,13.1250522720099,12.8687181064937,13.0767574292315,8184414.26165465,0.0,1.0
2005-04-14,34.78,35.02,34.45,34.66,1884800,12.9207279371781,13.0098876469229,12.7981333362791,12.8761480823057,5073502.38459683,0.0,1.0
2005-04-15,34.52,34.91,34.44,34.78,1801100,12.8241382516213,12.9690227799565,12.7944183483731,12.9207279371781,4848198.82475453,0.0,1.0
2005-04-18,34.07,34.47,33.68,34.31,2226100,12.6569637958499,12.8055633120911,12.5120792675146,12.7461235055946,5992213.31618791,0.0,1.0
2005-04-19,33.73,34.05,33.4,34.01,2023400,12.5306542070448,12.6495338200378,12.4080596061458,12.6346738684137,5446585.69874428,0.0,1.0
2005-04-20,34.03,34.11,33.51,33.63,1821600,12.6421038442258,12.671823747474,12.4489244731121,12.4935043279845,4903380.70022365,0.0,1.0
2005-04-21,35.97,36.24,34.84,34.95,4288700,13.3628114979959,13.4631161714588,12.9430178646143,12.9838827315807,11544317.5280244,0.0,1.0
2005-04-22,36.63,37.08,35.88,35.9,3587600,13.608000699794,13.7751751555654,13.3293766068416,13.3368065826537,9657097.38697981,0.0,1.0
2005-04-25,36.53,36.69,36.23,36.68,4058000,13.5708508207337,13.6302906272302,13.4594011835527,13.6265756393241,10923319.5440863,0.0,1.0
2005-04-26,36.75,37.08,36.47,36.54,3048500,13.6525805546664,13.7751751555654,13.5485608932975,13.5745658086397,8205948.65208158,0.0,1.0
2005-04-27,37.01,37.17,36.51,36.57,2374700,13.7491702402232,13.8086100467197,13.5634208449216,13.5857107723578,6392214.61836909,0.0,1.0
2005-04-28,36.4,36.91,36.35,36.73,1662000,13.5225559779553,13.7120203611629,13.5039810384251,13.6451505788543,4473769.61120537,0.0,1.0
2005-04-29,37.1,37.11,36.1,36.2,2821700,13.7826051313775,13.7863201192835,13.4111063407743,13.4482562198346,7595448.68347667,0.0,1.0
2005-05-02,36.88,37.18,36.2,37.1,3225000,13.7008753974448,13.8123250346257,13.4482562198346,13.7826051313775,8681051.14087687,0.0,1.0
2005-05-03,36.8,37.0,36.59,36.8,2032500,13.6711554941965,13.7454552523172,13.5931407481699,13.6711554941965,5471081.06785498,0.0,1.0
2005-05-04,37.41,37.41,36.82,36.88,1496300,13.8977697564645,13.8977697564645,13.6785854700086,13.7008753974448,4027738.54948652,0.0,1.0
2005-05-05,37.27,37.49,37.02,37.49,1354100,13.84575992578,13.9274896597127,13.7528852281292,13.9274896597127,3644964.75964695,0.0,1.0
2005-05-06,37.49,37.73,37.32,37.47,1480600,13.9274896597127,14.0166493694575,13.8643348653102,13.9200596839006,3985477.30827359,0.0,1.0
2005-05-09,37.53,37.53,37.04,37.42,1715100,13.9423496113368,13.9423496113368,13.7603152039413,13.9014847443705,4616704.12766449,0.0,1.0
2005-05-10,37.65,37.84,37.25,37.25,1824500,13.9869294662092,14.0575142364238,13.8383299499679,13.8383299499679,4911186.91675345,0.0,1.0
2005-05-11,38.0,38.01,37.52,37.73,1962800,14.1169540429203,14.1206690308264,13.9386346234308,14.0166493694575,5283462.6912599,0.0,1.0
2005-05-12,37.59,38.22,37.48,38.0,2505700,13.964639538773,14.198683776853,13.9237746718067,14.1169540429203,6744840.26161093,0.0,1.0
2005-05-13,37.36,37.93,36.99,37.65,2621500,13.8791948169343,14.0909491275781,13.7417402644111,13.9869294662092,7056550.56304147,0.0,1.0
2005-05-16,37.25,37.5,37.05,37.36,2000900,13.8383299499679,13.9312046476187,13.7640301918473,13.8791948169343,5386020.22566841,0.0,1.0
2005-05-17,37.3,37.33,36.75,37.25,2634100,13.8569048894981,13.8680498532162,13.6525805546664,13.8383299499679,7090467.22796397,0.0,1.0
2005-05-18,37.34,37.54,37.14,37.49,2121800,13.8717648411222,13.9460645992429,13.7974650830016,13.9274896597127,5711458.70099616,0.0,1.0
2005-05-19,37.0,37.27,36.85,37.23,2550700,13.7454552523172,13.84575992578,13.6897304337267,13.8308999741559,6865971.20776267,0.0,1.0
2005-05-20,37.07,37.14,36.91,37.01,1661700,13.7714601676594,13.7974650830016,13.7120203611629,13.7491702402232,4472962.07156437,0.0,1.0
2005-05-23,37.51,37.8,36.9,37.05,3215600,13.9349196355248,14.0426542847997,13.7083053732568,13.7640301918473,8655748.23212516,0.0,1.0
2005-05-24,37.13,37.5,36.92,37.05,2588600,13.7937500950956,13.9312046476187,13.7157353490689,13.7640301918473,6967990.3824105,0.0,1.0
2005-05-25,36.86,37.28,36.81,37.18,1702500,13.6934454216327,13.849474913686,13.6748704821026,13.8123250346257,4582787.46274199,0.0,1.0
2005-05-26,36.94,37.02,36.51,36.87,1602800,13.723165324881,13.7528852281292,13.5634208449216,13.6971604095387,4314415.12204572,0.0,1.0
2005-05-27,36.94,37.04,36.75,36.87,1216700,13.723165324881,13.7603152039413,13.6525805546664,13.6971604095387,3275111.60406353,0.0,1.0
2005-05-31,36.9,37.27,36.83,36.98,3257400,13.7083053732568,13.84575992578,13.6823004579146,13.7380252765051,8768265.42210618,0.0,1.0
2005-06-01,37.04,37.19,36.8,36.85,2041600,13.7603152039413,13.8160400225318,13.6711554941965,13.6897304337267,5495576.43696565,0.0,1.0
2005-06-02,36.93,37.14,36.6,36.75,2230100,13.7194503369749,13.7974650830016,13.5968557360759,13.6525805546664,6002980.51140142,0.0,1.0
2005-06-03,36.89,37.05,36.78,36.85,1943800,13.7045903853508,13.7640301918473,13.6637255183845,13.6897304337267,5232318.51399581,0.0,1.0
2005-06-06,36.93,37.01,36.8,36.89,1837100,13.7194503369749,13.7491702402232,13.6711554941965,13.7045903853508,4945103.58167596,0.0,1.0
2005-06-07,36.82,37.1,36.8,36.89,1786100,13.6785854700086,13.7826051313775,13.6711554941965,13.7045903853508,4807821.84270393,0.0,1.0
2005-06-08,36.51,36.84,36.38,36.84,1514400,13.5634208449216,13.6860154458207,13.5151260021432,13.6860154458207,4076460.10782758,0.0,1.0
2005-06-09,36.6,36.71,36.34,36.37,2211800,13.5968557360759,13.6377206030422,13.5002660505191,13.5114110142372,5953720.59329968,0.0,1.0
2005-06-10,36.52,36.7,36.36,36.6,1892700,13.5671358328276,13.6340056151362,13.5076960263311,13.5968557360759,5094767.59514348,0.0,1.0
2005-06-13,36.47,36.84,36.31,36.36,1346100,13.5485608932975,13.6860154458207,13.489121086801,13.5076960263311,3623430.36921995,0.0,1.0
2005-06-14,36.38,36.48,36.1,36.3,1838500,13.5151260021432,13.5522758812035,13.4111063407743,13.4854060988949,4948872.10000066,0.0,1.0
2005-06-15,36.39,36.47,36.16,36.38,2081400,13.5188409900492,13.5485608932975,13.4333962682105,13.5151260021432,5602710.0293399,0.0,1.0
2005-06-16,36.78,36.8414,36.16,36.41,1508000,13.6637255183845,13.6865355441275,13.4333962682105,13.5262709658613,4059232.59548599,0.0,1.0
2005-06-17,37.04,37.11,36.7,37.07,2277900,13.7603152039413,13.7863201192835,13.6340056151362,13.7714601676594,6131648.49420261,0.0,1.0
2005-06-20,37.48,38.22,36.85,37.04,2210600,13.9237746718067,14.198683776853,13.6897304337267,13.7603152039413,5950490.43473563,0.0,1.0
2005-06-21,37.54,37.62,37.35,37.42,1568700,13.9460645992429,13.9757845024911,13.8754798290283,13.9014847443705,4222624.78285071,0.0,1.0
2005-06-22,37.43,37.65,37.21,37.6,1195000,13.9051997322765,13.9869294662092,13.8234699983438,13.9683545266791,3216699.57003035,0.0,1.0
2005-06-23,36.76,37.47,36.76,37.35,1737400,13.6562955425724,13.9200596839006,13.6562955425724,13.8754798290283,4676731.24097969,0.0,1.0
2005-06-24,37.0,37.09,36.53,36.7,1666800,13.7454552523172,13.7788901434714,13.5708508207337,13.6340056151362,4486690.24546156,0.0,1.0
2005-06-27,37.15,37.29,36.89,37.0,2081600,13.8011800709076,13.8531899015921,13.7045903853508,13.7454552523172,5603248.38910058,0.0,1.0
2005-06-28,37.72,37.73,37.1,37.28,1498500,14.0129343815514,14.0166493694575,13.7826051313775,13.849474913686,4033660.50685397,0.0,1.0
2005-06-29,37.4,37.74,37.24,37.72,992200,13.8940547685584,14.0203643573635,13.8346149620619,14.0129343815514,2670802.77270637,0.0,1.0
2005-06-30,37.1,37.37,37.04,37.34,1653900,13.7826051313775,13.8829098048403,13.7603152039413,13.8717648411222,4451966.04089806,0.0,1.0
2005-07-01,37.08,37.13,36.55,37.0,1591100,13.7751751555654,13.7937500950956,13.5782807965457,13.7454552523172,4282921.07604627,0.0,1.0
2005-07-05,37.51,37.56,36.8,36.87,1334000,13.9349196355248,13.9534945750549,13.6711554941965,13.6971604095387,3590859.60369914,0.0,1.0
2005-07-06,37.13,37.5,37.01,37.33,1309500,13.7937500950956,13.9312046476187,13.7491702402232,13.8680498532162,3524910.53301651,0.0,1.0
2005-07-07,37.49,37.51,36.44,36.67,2030400,13.9274896597127,13.9349196355248,13.5374159295794,13.6228606514181,5465428.29036789,0.0,1.0
2005-07-08,38.1,38.11,37.21,37.49,1901100,14.1541039219806,14.1578189098867,13.8234699983438,13.9274896597127,5117378.70509181,0.0,1.0
2005-07-11,38.03,38.25,37.72,38.19,1686600,14.1280990066384,14.2098287405711,14.0129343815514,14.1875388131349,4539987.86176836,0.0,1.0
2005-07-12,38.25,38.3,37.91,37.95,1422900,14.2098287405711,14.2284036801013,14.083519151766,14.0983791033902,3830160.51731899,0.0,1.0
2005-07-13,37.9,38.25,37.68,38.24,1501200,14.07980416386,14.2098287405711,13.9980744299273,14.2061137526651,4040928.36362306,0.0,1.0
2005-07-14,38.36,38.4,37.9,38.12,1420600,14.2506936075375,14.2655535591616,14.07980416386,14.1615338977927,3823969.38007122,0.0,1.0
2005-07-15,38.27,38.36,38.11,38.36,1706900,14.2172587163832,14.2506936075375,14.1578189098867,14.2506936075375,4594631.37747682,0.0,1.0
2005-07-18,38.03,38.41,37.88,38.25,1343100,14.1280990066384,14.2692685470676,14.0723741880479,14.2098287405711,3615354.97280985,0.0,1.0
2005-07-19,37.88,38.2,37.84,38.13,945800,14.0723741880479,14.191253801041,14.0575142364238,14.1652488856987,2545903.30822989,0.0,1.0
2005-07-20,38.58,38.59,37.73,37.73,1527100,14.3324233414702,14.3361383293762,14.0166493694575,14.0166493694575,4110645.9526304,0.0,1.0
2005-07-21,39.17,39.58,37.97,38.15,4548800,14.551607627926,14.7039221320733,14.1058090792022,14.1726788615108,12244454.3967817,0.0,1.0
2005-07-22,38.91,39.21,38.81,39.02,2064700,14.4550179423692,14.5664675795502,14.4178680633089,14.4958828093356,5557756.98932357,0.0,1.0
2005-07-25,38.82,39.17,38.73,38.86,1723100,14.4215830512149,14.551607627926,14.3881481600606,14.436443002839,4638238.51809147,0.0,1.0
2005-07-26,38.69,39.13,38.68,38.82,2294800,14.3732882084365,14.5367476763019,14.3695732205305,14.4215830512149,6177139.89397962,0.0,1.0
2005-07-27,39.1,39.17,38.71,38.8,2554800,14.5256027125838,14.551607627926,14.3807181842486,14.4141530754029,6877007.58285652,0.0,1.0
2005-07-28,39.81,39.88,39.01,39.1,1581100,14.7893668539121,14.8153717692543,14.4921678214295,14.5256027125838,4256003.08801253,0.0,1.0
2005-07-29,39.27,39.82,39.27,39.82,955100,14.5887575069863,14.7930818418181,14.5887575069863,14.7930818418181,2570937.03710125,0.0,1.0
2005-08-01,39.23,39.43,39.16,39.28,1576300,14.5738975553622,14.6481973134829,14.54789264002,14.5924724948924,4243082.45375636,0.0,1.0
2005-08-02,39.61,39.63,39.27,39.38,1181200,14.7150670957914,14.7224970716035,14.5887575069863,14.6296223739527,3179552.74654381,0.0,1.0
2005-08-03,39.6,39.81,39.35,39.4,1452800,14.7113521078854,14.7893668539121,14.6184774102346,14.6370523497648,3910645.30153982,0.0,1.0
2005-08-04,39.76,39.79,39.54,39.64,1257600,14.7707919143819,14.7819368781,14.6890621804492,14.7262120595095,3385206.17512148,0.0,1.0
2005-08-05,39.35,39.67,39.31,39.67,1131600,14.6184774102346,14.7373570232276,14.6036174586105,14.7373570232276,3046039.52589652,0.0,1.0
2005-08-08,39.3,39.46,39.1,39.34,1590000,14.5999024707044,14.6593422772009,14.5256027125838,14.6147624223286,4279960.09736257,0.0,1.0
2005-08-09,39.55,39.61,39.31,39.44,1390900,14.6927771683552,14.7150670957914,14.6036174586105,14.6519123013889,3744022.95561106,0.0,1.0
2005-08-10,39.75,40.1,39.45,39.65,1931200,14.7670769264759,14.897101503187,14.6556272892949,14.7299270474155,5198401.8490733,0.0,1.0
2005-08-11,40.56,40.56,39.59,39.75,2904500,15.0679909468644,15.0679909468644,14.7076371199794,14.7670769264759,7818329.62439596,0.0,1.0
2005-08-12,40.29,40.51,40.12,40.36,1225400,14.9676862734016,15.0494160073343,14.904531478999,14.9936911887438,3298530.25365287,0.0,1.0
2005-08-15,39.86,40.33,39.74,40.01,2401700,14.8079417934422,14.9825462250257,14.7633619385698,14.8636666120327,6464893.18606016,0.0,1.0
2005-08-16,40.11,40.25,39.95,40.05,1690700,14.900816491093,14.9528263217774,14.8413766845965,14.8785265636568,4551024.23686219,0.0,1.0
2005-08-17,39.84,40.23,39.74,40.13,1115500,14.8005118176302,14.9453963459654,14.7633619385698,14.9082464669051,3002701.56516221,0.0,1.0
2005-08-18,39.52,39.84,39.02,39.68,1974900,14.6816322046371,14.8005118176302,14.4958828093356,14.7410720111336,5316033.45678071,0.0,1.0
2005-08-19,39.6,39.71,39.37,39.71,940200,14.7113521078854,14.7522169748517,14.6259073860467,14.7522169748517,2530829.23493099,0.0,1.0
2005-08-22,39.89,40.06,39.69,39.78,1606900,14.8190867571603,14.8822415515628,14.7447869990397,14.778221890194,4325451.49713956,0.0,1.0
2005-08-23,39.55,39.79,39.33,39.78,2019900,14.6927771683552,14.7819368781,14.6110474344225,14.778221890194,5437164.40293248,0.0,1.0
2005-08-24,39.27,39.75,39.17,39.6,2672800,14.5887575069863,14.7670769264759,14.551607627926,14.7113521078854,7194639.84165451,0.0,1.0
2005-08-25,39.15,39.47,39.15,39.33,1393500,14.544177652114,14.663057265107,14.544177652114,14.6110474344225,3751021.63249982,0.0,1.0
2005-08-26,38.88,39.16,38.7,39.16,1056900,14.4438729786511,14.54789264002,14.3770031963425,14.54789264002,2844962.15528458,0.0,1.0
2005-08-29,39.7,39.75,38.71,38.9,1434800,14.7485019869457,14.7670769264759,14.3807181842486,14.4513029544632,3862192.92307912,0.0,1.0
2005-08-30,39.66,39.8,39.4,39.55,2066700,14.7336420353216,14.785651866006,14.6370523497648,14.6927771683552,5563140.5869303,0.0,1.0
2005-08-31,40.33,40.35,39.56,39.62,1891200,14.9825462250257,14.9899762008378,14.6964921562613,14.7187820836975,5090729.89693841,0.0,1.0
2005-09-01,39.98,40.37,39.96,40.23,1761300,14.8525216483146,14.9974061766498,14.8450916725025,14.9453963459654,4741065.23238029,0.0,1.0
2005-09-02,39.46,39.98,39.1,39.8,2181400,14.6593422772009,14.8525216483146,14.5256027125838,14.785651866006,5871889.90967718,0.0,1.0
2005-09-06,40.13,40.13,39.3,39.39,2218000,14.9082464669051,14.9082464669051,14.5999024707044,14.6333373618587,5970409.74588059,0.0,1.0
2005-09-07,40.35,40.55,40.02,40.09,1726800,14.9899762008378,15.0642759589584,14.8673815999387,14.8933865152809,4648198.17366393,0.0,1.0
2005-09-08,40.08,41.0,40.0,40.95,1729300,14.8896715273749,15.2314504147298,14.8599516241267,15.2128754751997,4654927.67067237,0.0,1.0
2005-09-09,40.26,40.41,40.12,40.12,894800,14.9565413096835,15.012266128274,14.904531478999,14.904531478999,2408621.56925787,0.0,1.0
2005-09-12,40.15,40.45,40.1,40.17,999700,14.9156764427171,15.0271260798981,14.897101503187,14.9231064185292,2690991.26373167,0.0,1.0
2005-09-13,40.25,40.34,39.78,40.15,1951700,14.9528263217774,14.9862612129317,14.778221890194,14.9156764427171,5253583.72454247,0.0,1.0
2005-09-14,40.07,40.48,40.04,40.33,1382900,14.8859565394689,15.0382710436162,14.8748115757508,14.9825462250257,3722488.56518407,0.0,1.0
2005-09-15,40.95,41.05,40.2,40.22,2343800,15.2128754751997,15.25002535426,14.9342513822473,14.9416813580594,6309038.03534487,0.0,1.0
2005-09-16,40.75,41.07,40.51,41.06,2685500,15.138575717079,15.257455330072,15.0494160073343,15.253740342166,7228825.68645734,0.0,1.0
2005-09-19,40.42,40.7,40.33,40.65,1134200,15.01598111618,15.1200007775489,14.9825462250257,15.1014258380187,3053038.20278529,0.0,1.0
2005-09-20,40.23,40.6,40.03,40.37,1142800,14.9453963459654,15.0828508984886,14.8710965878448,14.9974061766498,3076187.67249429,0.0,1.0
2005-09-21,40.19,40.23,39.44,39.44,2246500,14.9305363943413,14.9453963459654,14.6519123013889,14.6519123013889,6047126.0117767,0.0,1.0
2005-09-22,40.12,40.27,39.95,40.08,1511400,14.904531478999,14.9602562975895,14.8413766845965,14.8896715273749,4068384.71141747,0.0,1.0
2005-09-23,39.95,40.25,39.91,40.15,1408400,14.8413766845965,14.9528263217774,14.8265167329724,14.9156764427171,3791129.43467008,0.0,1.0
2005-09-26,39.96,40.39,39.71,40.3,2593500,14.8450916725025,15.0048361524619,14.7522169748517,14.9714012613076,6981180.19654705,0.0,1.0
2005-09-27,39.94,40.13,39.51,40.02,1844800,14.8376616966905,14.9082464669051,14.6779172167311,14.8673815999387,4965830.4324619,0.0,1.0
2005-09-28,39.73,40.29,39.333,40.27,1621200,14.7596469506638,14.9676862734016,14.6121619307943,14.9602562975895,4363944.22002778,0.0,1.0
2005-09-29,39.85,39.99,38.7,39.76,1756100,14.8042268055362,14.8562366362206,14.3770031963425,14.7707919143819,4727067.87860275,0.0,1.0
2005-09-30,39.87,40.06,39.56,39.86,1411500,14.8116567813482,14.8822415515628,14.6964921562613,14.8079417934422,3799474.01096054,0.0,1.0
2005-10-03,39.89,40.1,39.62,39.76,1112100,14.8190867571603,14.897101503187,14.7187820836975,14.7707919143819,2993549.44923076,0.0,1.0
2005-10-04,40.04,40.51,40.0,40.1,2401500,14.8748115757508,15.0494160073343,14.8599516241267,14.897101503187,6464354.82629948,0.0,1.0
2005-10-05,39.61,40.2,39.58,40.0,2803300,14.7150670957914,14.9342513822473,14.7039221320733,14.8599516241267,7545919.58549464,0.0,1.0
2005-10-06,38.71,39.52,38.07,39.51,3249300,14.3807181842486,14.6816322046371,14.1429589582625,14.6779172167311,8746461.85179882,0.0,1.0
2005-10-07,38.76,38.9,38.47,38.77,2142100,14.3992931237787,14.4513029544632,14.2915584745038,14.4030081116848,5766102.21670462,0.0,1.0
2005-10-10,38.45,39.04,38.11,38.72,1657800,14.2841284986918,14.5033127851476,14.1578189098867,14.3844331721546,4462464.05623121,0.0,1.0
2005-10-11,37.7,38.65,37.7,38.64,2098700,14.0055044057394,14.3584282568124,14.0055044057394,14.3547132689064,5649278.14863823,0.0,1.0
2005-10-12,38.11,38.35,37.56,37.71,2621300,14.1578189098867,14.2469786196314,13.9534945750549,14.0092193936454,7056012.20328078,0.0,1.0
2005-10-13,37.42,37.68,36.6375,36.7,3518200,13.9014847443705,13.9980744299273,13.6107869407235,13.6340056151362,9470286.55002574,0.0,1.0
2005-10-14,37.39,37.83,37.05,37.42,2945500,13.8903397806524,14.0537992485178,13.7640301918473,13.9014847443705,7928693.37533422,0.0,1.0
2005-10-17,37.52,37.62,37.06,37.38,1788300,13.9386346234308,13.9757845024911,13.7677451797533,13.8866247927464,4813743.80007136,0.0,1.0
2005-10-18,37.91,38.44,37.32,37.45,2767500,14.083519151766,14.2804135107857,13.8643348653102,13.9126297080886,7449553.1883339,0.0,1.0
2005-10-19,38.33,38.35,37.7,37.92,1812700,14.2395486438194,14.2469786196314,14.0055044057394,14.0872341396721,4879423.69087364,0.0,1.0
2005-10-20,37.85,38.28,37.41,38.25,3815700,14.0612292243298,14.2209737042892,13.8977697564645,14.2098287405711,10271096.6940292,0.0,1.0
2005-10-21,38.11,38.26,37.91,38.1,2307900,14.1578189098867,14.2135437284771,14.083519151766,14.1541039219806,6212402.45830379,0.0,1.0
2005-10-24,38.75,38.79,38.23,38.31,2525500,14.3955781358727,14.4104380874968,14.2023987647591,14.2321186680073,6798137.87791769,0.0,1.0
2005-10-25,38.57,38.88,38.25,38.75,1886300,14.3287083535641,14.4438729786511,14.2098287405711,14.3955781358727,5077540.08280189,0.0,1.0
2005-10-26,38.8,39.15,38.3,38.58,1960500,14.4141530754029,14.544177652114,14.2284036801013,14.3324233414702,5277271.55401212,0.0,1.0
2005-10-27,38.47,39.16,38.47,38.8,1698300,14.2915584745038,14.54789264002,14.2915584745038,14.4141530754029,4571481.90776782,0.0,1.0
2005-10-28,38.96,39.0,38.44,38.66,1465300,14.4735928818994,14.4884528335235,14.2804135107857,14.3621432447184,3944292.78658197,0.0,1.0
2005-10-31,38.23,39.24,38.17,38.98,2737800,14.2023987647591,14.5776125432683,14.1801088373229,14.4810228577114,7369606.76387369,0.0,1.0
2005-11-01,36.59,38.07,35.99,38.05,8067700,13.5931407481699,14.1429589582625,13.370241473808,14.1355289824505,21716625.2059697,0.0,1.0
2005-11-02,37.53,37.77,36.59,36.6,4563600,13.9423496113368,14.0315093210816,13.5931407481699,13.5968557360759,12284293.0190716,0.0,1.0
2005-11-03,37.9,38.1,37.5,37.58,2287800,14.07980416386,14.1541039219806,13.9312046476187,13.960924550867,6158297.30235601,0.0,1.0
2005-11-04,37.49,38.03,37.11,37.8,1830300,13.9274896597127,14.1280990066384,13.7863201192835,14.0426542847997,4926799.34981301,0.0,1.0
2005-11-07,37.94,38.15,37.55,37.75,1689900,14.0946641154841,14.1726788615108,13.9497795871489,14.0240793452695,4548870.7978195,0.0,1.0
2005-11-08,38.29,38.84,37.95,37.95,2711900,14.2246886921952,14.429013027027,14.0983791033902,14.0983791033902,7299889.17486638,0.0,1.0
2005-11-09,38.2,38.49,37.92,38.28,1710900,14.191253801041,14.2989884503159,14.0872341396721,14.2209737042892,4605398.5726903,0.0,1.0
2005-11-10,38.24,38.67,38.19,38.3,2140300,14.2061137526651,14.3658582326244,14.1875388131349,14.2284036801013,5761256.97885853,0.0,1.0
2005-11-11,38.65,38.66,38.02,38.26,1179400,14.3584282568124,14.3621432447184,14.1243840187324,14.2135437284771,3174707.50869773,0.0,1.0
2005-11-14,38.49,38.75,38.02,38.02,2119100,14.2989884503159,14.3955781358727,14.1243840187324,14.1243840187324,5704190.84422703,0.0,1.0
2005-11-15,38.86,39.01,38.52,38.57,1815700,14.436443002839,14.4921678214295,14.310133414034,14.3287083535641,4887499.08728379,0.0,1.0
2005-11-16,38.15,38.93,38.11,38.86,1757200,14.1726788615108,14.4624479181813,14.1578189098867,14.436443002839,4730028.85728647,0.0,1.0
2005-11-17,38.65,38.75,38.04,38.15,1867400,14.3584282568124,14.3955781358727,14.1318139945445,14.1726788615108,5026665.08541813,0.0,1.0
2005-11-18,38.55,38.83,38.28,38.83,1390200,14.3212783777521,14.425298039121,14.2209737042892,14.425298039121,3742138.69644869,0.0,1.0
2005-11-21,38.77,38.77,38.32,38.62,935800,14.4030081116848,14.4030081116848,14.2358336559133,14.3472832930943,2518985.32019614,0.0,1.0
2005-11-22,39.0,39.2,38.52,38.77,1670600,14.4884528335235,14.5627525916441,14.310133414034,14.4030081116848,4496919.08091439,0.0,1.0
2005-11-23,38.89,39.19,38.796,39.0,1025900,14.4475879665571,14.5590376037381,14.4126670802404,14.4884528335235,2761516.39238004,0.0,1.0
2005-11-25,39.08,39.2,38.81,39.03,310000,14.5181727367717,14.5627525916441,14.4178680633089,14.4995977972416,834457.629045532,0.0,1.0
2005-11-28,39.09,39.45,39.0,39.3,1144000,14.5218877246778,14.6556272892949,14.4884528335235,14.5999024707044,3079417.83105834,0.0,1.0
2005-11-29,39.2,39.54,39.11,39.4,1742600,14.5627525916441,14.6890621804492,14.5293177004898,14.6370523497648,4690728.59475723,0.0,1.0
2005-11-30,38.84,39.31,38.52,39.16,1778800,14.429013027027,14.6036174586105,14.310133414034,14.54789264002,4788171.71143931,0.0,1.0
2005-12-01,39.52,39.81,38.94,39.1,1854200,14.6816322046371,14.7893668539121,14.4661629060873,14.5256027125838,4991133.34121363,0.0,1.0
2005-12-02,39.59,39.7,38.97,39.35,1856700,14.7076371199794,14.7485019869457,14.4773078698054,14.6184774102346,4997862.83822204,0.0,1.0
2005-12-05,39.51,39.72,39.4,39.45,1585600,14.6779172167311,14.7559319627578,14.6370523497648,14.6556272892949,4268116.18262772,0.0,1.0
2005-12-06,39.56,39.81,39.4,39.7,1345500,14.6964921562613,14.7893668539121,14.6370523497648,14.7485019869457,3621815.28993793,0.0,1.0
2005-12-07,38.93,39.4,38.65,38.86,2121800,14.6786602143123,14.8558749664502,14.5730854683578,14.6522665278237,5627330.61423821,0.582,1.0
2005-12-08,38.97,39.31,38.61,38.93,1670600,14.6937423208772,14.8219402266791,14.5580033617929,14.6786602143123,4430680.8012755,0.0,1.0
2005-12-09,38.76,39.0,38.62,38.98,1158000,14.6145612614114,14.7050539008009,14.5617738884341,14.6975128475185,3071189.01465163,0.0,1.0
2005-12-12,38.56,38.89,38.26,38.76,1527800,14.5391507285868,14.6635781077474,14.4260349293498,14.6145612614114,4051953.86578995,0.0,1.0
2005-12-13,38.82,39.0,38.32,38.5,2910400,14.6371844212588,14.7050539008009,14.4486580891972,14.5165275687394,7718815.63751477,0.0,1.0
2005-12-14,38.68,38.86,38.45,38.81,2423100,14.5843970482815,14.6522665278237,14.4976749355332,14.6334138946175,6426423.23091744,0.0,1.0
2005-12-15,38.66,38.98,38.46,38.8,1427600,14.5768559949991,14.6975128475185,14.5014454621745,14.6296433679763,3786208.49509211,0.0,1.0
2005-12-16,38.51,38.97,38.44,38.67,3172500,14.5202980953806,14.6937423208772,14.493904408892,14.5806265216403,8413943.99739406,0.0,1.0
2005-12-19,37.9,38.27,36.74,38.25,2902300,14.2902959702655,14.4298054559911,13.8529148798827,14.4222644027086,7697333.22730868,0.0,1.0
2005-12-20,37.97,38.25,37.78,37.95,2100000,14.3166896567541,14.4222644027086,14.2450496505707,14.3091486034717,5569513.75714029,0.0,1.0
2005-12-21,37.88,38.18,37.69,38.1,1432100,14.2827549169831,14.39587071622,14.2111149107997,14.3657065030901,3798143.16742884,0.0,1.0
2005-12-22,38.02,38.16,37.82,37.98,1603900,14.3355422899603,14.3883296629375,14.2601317571357,14.3204601833954,4253782.43575109,0.0,1.0
2005-12-23,37.96,38.14,37.69,38.14,1051200,14.3129191301129,14.3807886096551,14.2111149107997,14.3807886096551,2787939.45785993,0.0,1.0
2005-12-27,37.47,37.95,37.32,37.86,1559200,14.1281633246926,14.3091486034717,14.0716054250741,14.2752138637006,4135231.35720624,0.0,1.0
2005-12-28,37.56,37.75,37.35,37.58,2296300,14.1620980644637,14.2337380706471,14.0829170049978,14.1696391177461,6090130.68596246,0.0,1.0
2005-12-29,37.73,37.99,37.52,37.63,1658100,14.2261970173646,14.3242307100366,14.1470159578987,14.1884917509523,4397528.93367347,0.0,1.0
2005-12-30,37.65,37.82,37.37,37.5,1821900,14.1960328042347,14.2601317571357,14.0904580582803,14.1394749046163,4831951.00673042,0.0,1.0
2006-01-03,38.36,38.9,37.61,38.9,4229500,14.4637401957621,14.6673486343886,14.1809506976698,14.6673486343886,11217265.9218214,0.0,1.0
2006-01-04,38.89,38.9,38.33,38.49,3119500,14.6635781077474,14.6673486343886,14.4524286158384,14.5127570420981,8273380.07876146,0.0,1.0
2006-01-05,38.55,39.06,38.52,38.93,2891600,14.5353802019455,14.7276770606483,14.5240686220218,14.6786602143123,7668955.22864136,0.0,1.0
2006-01-06,38.78,39.09,38.52,38.85,3309400,14.6221023146938,14.738988640572,14.5240686220218,14.6484960011825,8777023.25137147,0.0,1.0
2006-01-09,38.84,39.09,38.65,38.68,2129700,14.6447254745412,14.738988640572,14.5730854683578,14.5843970482815,5648282.5945627,0.0,1.0
2006-01-10,38.82,38.95,38.58,38.7,2904800,14.6371844212588,14.6862012675948,14.5466917818692,14.591938101564,7703963.60082906,0.0,1.0
2006-01-11,38.81,38.9,38.59,38.74,2564000,14.6334138946175,14.6673486343886,14.5504623085105,14.6070202081289,6800111.08252748,0.0,1.0
2006-01-12,38.5,38.82,38.13,38.81,2766900,14.5165275687394,14.6371844212588,14.3770180830138,14.6334138946175,7338232.19744352,0.0,1.0
2006-01-13,38.18,38.95,38.09,38.62,2088300,14.39587071622,14.6862012675948,14.3619359764489,14.5617738884341,5538483.60906477,0.0,1.0
2006-01-17,38.56,38.64,37.95,37.95,2632600,14.5391507285868,14.5693149417166,14.3091486034717,14.3091486034717,6982048.53192736,0.0,1.0
2006-01-18,38.84,39.47,38.6,38.61,2341600,14.6447254745412,14.8822686529388,14.5542328351517,14.5580033617929,6210273.05415223,0.0,1.0
2006-01-19,39.43,39.65,38.85,39.13,2349900,14.8671865463739,14.9501381324809,14.6484960011825,14.7540707471369,6232285.89423995,0.0,1.0
2006-01-20,38.66,39.38,38.4,39.27,2514800,14.5768559949991,14.8483339131677,14.4788223023271,14.8068581201142,6669625.33164587,0.0,1.0
2006-01-23,38.39,38.96,38.3,38.7,1955700,14.4750517756858,14.689971794236,14.4411170359148,14.591938101564,5186808.5975425,0.0,1.0
2006-01-24,38.46,38.78,38.4,38.5,1946100,14.5014454621745,14.6221023146938,14.4788223023271,14.5165275687394,5161347.96322412,0.0,1.0
2006-01-25,38.21,38.63,37.92,38.63,2961700,14.4071822961437,14.5655444150754,14.297837023548,14.5655444150754,7854870.90215349,0.0,1.0
2006-01-26,37.98,38.21,37.26,37.81,3467000,14.3204601833954,14.4071822961437,14.0489822652267,14.2563612304944,9195001.99809775,0.0,1.0
2006-01-27,37.65,38.11,37.43,38.1,4249700,14.1960328042347,14.3694770297314,14.1130812181277,14.3657065030901,11270839.3398662,0.0,1.0
2006-01-30,36.85,37.48,36.55,37.47,3674300,13.8943906729363,14.1319338513338,13.7812748736993,14.1281633246926,9744792.57040974,0.0,1.0
2006-01-31,36.85,37.18,36.67,36.7,3996500,13.8943906729363,14.0188180520969,13.8265211933941,13.8378327733178,10599315.1097195,0.0,1.0
2006-02-01,36.44,36.96,36.15,36.92,3365400,13.7397990806458,13.9358664659898,13.6304538080501,13.9207843594249,8925543.6182285,0.0,1.0
2006-02-02,36.47,36.86,36.42,36.56,3457300,13.7511106605695,13.8981611995775,13.7322580273633,13.7850454003406,9169276.14883859,0.0,1.0
2006-02-03,36.02,36.69,35.83,36.5,3572300,13.5814369617141,13.8340622466766,13.5097969555307,13.7624222404932,9474273.33077723,0.0,1.0
2006-02-06,35.45,36.13,35.33,35.95,3846700,13.3665169431639,13.6229127547676,13.3212706234691,13.5550432752255,10202023.1283769,0.0,1.0
2006-02-07,35.86,36.07,35.12,35.4,4553700,13.5211085354544,13.6002895949202,13.2420895640033,13.3476643099578,12077092.7599474,0.0,1.0
2006-02-08,36.23,36.42,35.66,35.77,2877700,13.6606180211799,13.7322580273633,13.4456980026298,13.4871737956833,7632090.35186791,0.0,1.0
2006-02-09,37.45,37.95,36.78,37.95,6050100,14.1206222714101,14.3091486034717,13.8679969864476,14.3091486034717,16045769.1343212,0.0,1.0
2006-02-10,37.08,37.46,36.6,37.2,2898900,13.9811127856846,14.1243927980514,13.8001275069055,14.0263591053793,7688315.91932091,0.0,1.0
2006-02-13,36.78,37.09,36.61,37.0,1778700,13.8679969864476,13.9848833123258,13.8038980335467,13.9509485725547,4717378.15229783,0.0,1.0
2006-02-14,37.38,37.59,36.47,36.68,2947400,14.0942285849215,14.1734096443874,13.7511106605695,13.8302917200353,7816945.16561678,0.0,1.0
2006-02-15,38.17,39.03,37.75,38.0,4451300,14.3921001895788,14.7163654807246,14.2337380706471,14.3280012366778,11805512.6605516,0.0,1.0
2006-02-16,38.42,38.42,37.67,37.94,3272200,14.4863633556095,14.4863633556095,14.2035738575172,14.3053780768304,8678363.29338783,0.0,1.0
2006-02-17,38.33,38.54,38.07,38.32,2750100,14.4524286158384,14.5316096753043,14.3543949231664,14.4486580891972,7293676.08738644,0.0,1.0
2006-02-21,37.91,38.46,37.76,38.26,2315400,14.2940664969067,14.5014454621745,14.2375085972883,14.4260349293498,6140786.73965839,0.0,1.0
2006-02-22,38.49,38.5,38.01,38.12,6945600,14.5127570420981,14.5165275687394,14.3317717633191,14.3732475563726,18420768.9293303,0.0,1.0
2006-02-23,38.17,38.57,38.15,38.28,2396500,14.3921001895788,14.542921255228,14.3845591362963,14.4335759826323,6355876.0566603,0.0,1.0
2006-02-24,38.51,38.6,37.88,37.88,2500700,14.5202980953806,14.5542328351517,14.2827549169831,14.2827549169831,6632230.0249908,0.0,1.0
2006-02-27,38.46,39.07,38.26,38.3,3283800,14.5014454621745,14.7314475872895,14.4260349293498,14.4411170359148,8709128.22652246,0.0,1.0
2006-02-28,37.85,38.21,37.6,38.09,3522400,14.2714433370594,14.4071822961437,14.1771801710286,14.3619359764489,9341931.07530993,0.0,1.0
2006-03-01,38.12,38.22,37.55,37.73,2243900,14.3732475563726,14.4109528227849,14.1583275378224,14.2261970173646,5951158.05697479,0.0,1.0
2006-03-02,38.07,38.32,37.72,37.77,2522500,14.3543949231664,14.4486580891972,14.2224264907234,14.2412791239295,6690046.88208875,0.0,1.0
2006-03-03,38.5,38.52,37.9,37.9,2719400,14.5165275687394,14.5240686220218,14.2902959702655,14.2902959702655,7212255.10055583,0.0,1.0
2006-03-06,38.59,38.77,38.25,38.36,2952800,14.5504623085105,14.6183317880526,14.4222644027086,14.4637401957621,7831266.77242083,0.0,1.0
2006-03-07,38.29,38.9,38.05,38.72,2379800,14.4373465092735,14.6673486343886,14.346853869884,14.5994791548465,6311585.16154402,0.0,1.0
2006-03-08,38.61,38.62,38.01,38.4,1721800,14.5580033617929,14.5617738884341,14.3317717633191,14.4788223023271,4566470.8509734,0.0,1.0
2006-03-09,38.23,38.66,38.14,38.46,2017100,14.4147233494261,14.5768559949991,14.3807886096551,14.5014454621745,5349650.57120365,0.0,1.0
2006-03-10,38.29,38.49,38.01,38.24,2260800,14.4373465092735,14.5127570420981,14.3317717633191,14.4184938760674,5995979.38197274,0.0,1.0
2006-03-13,38.53,38.84,38.05,38.51,2671600,14.5278391486631,14.6447254745412,14.346853869884,14.5202980953806,7085482.35884568,0.0,1.0
2006-03-14,38.35,38.65,38.21,38.38,2505700,14.4599696691209,14.5730854683578,14.4071822961437,14.4712812490446,6645490.77203162,0.0,1.0
2006-03-15,38.27,38.4,38.0,38.29,2114500,14.4298054559911,14.4788223023271,14.3280012366778,14.4373465092735,5607969.92355861,0.0,1.0
2006-03-16,38.26,38.41,38.12,38.28,2065200,14.4260349293498,14.4825928289683,14.3732475563726,14.4335759826323,5477218.95773625,0.0,1.0
2006-03-17,38.66,38.66,38.1901,38.39,3213500,14.5768559949991,14.5768559949991,14.3996789481276,14.4750517756858,8522682.12312868,0.0,1.0
2006-03-20,38.51,38.805,38.42,38.805,1518000,14.5202980953806,14.6315286312969,14.4863633556095,14.6315286312969,4025962.80158997,0.0,1.0
2006-03-21,38.46,38.74,38.09,38.5,2139200,14.5014454621745,14.6070202081289,14.3619359764489,14.5165275687394,5673478.01394021,0.0,1.0
2006-03-22,38.59,38.82,38.43,38.6,1698100,14.5504623085105,14.6371844212588,14.4901338822508,14.5542328351517,4503614.90999994,0.0,1.0
2006-03-23,38.82,38.95,38.41,38.47,2271300,14.6371844212588,14.6862012675948,14.4825928289683,14.5052159888157,6023826.95075842,0.0,1.0
2006-03-24,38.76,38.86,38.54,38.64,1122000,14.6145612614114,14.6522665278237,14.5316096753043,14.5693149417166,2975711.6359578,0.0,1.0
2006-03-27,39.01,39.14,38.52,38.84,2171000,14.7088244274422,14.7578412737782,14.5240686220218,14.6447254745412,5757816.36511976,0.0,1.0
2006-03-28,38.65,39.48,38.54,39.0,3220500,14.5730854683578,14.88603917958,14.5316096753043,14.7050539008009,8541247.16898586,0.0,1.0
2006-03-29,38.61,38.99,38.5,38.7,1946900,14.5580033617929,14.7012833741597,14.5165275687394,14.591938101564,5163469.68275067,0.0,1.0
2006-03-30,38.44,38.66,38.26,38.4,2631300,14.493904408892,14.5768559949991,14.4260349293498,14.4788223023271,6978600.73769676,0.0,1.0
2006-03-31,38.81,38.9,38.34,38.45,2899300,14.6334138946175,14.6673486343886,14.4561991424797,14.4976749355332,7689376.77908421,0.0,1.0
2006-04-03,38.56,39.06,38.5,38.7,2267900,14.5391507285868,14.7276770606483,14.5165275687394,14.591938101564,6014809.64277066,0.0,1.0
2006-04-04,38.38,38.955,38.2,38.955,1901400,14.4712812490446,14.6880865309154,14.4034117695024,14.6880865309154,5042796.8846793,0.0,1.0
2006-04-05,37.69,38.35,37.59,38.35,3359900,14.2111149107997,14.4599696691209,14.1734096443874,14.4599696691209,8910956.7964836,0.0,1.0
2006-04-06,37.43,37.66,37.17,37.54,2408200,14.1130812181277,14.199803330876,14.0150475254557,14.1545570111812,6386906.20473579,0.0,1.0
2006-04-07,37.1,37.7,37.03,37.43,2359400,13.988653838967,14.2148854374409,13.9622601524784,14.1130812181277,6257481.31361752,0.0,1.0
2006-04-10,36.83,37.14,36.51,36.75,3268100,13.8868496196538,14.003735945532,13.7661927671344,13.856685406524,8667489.48081435,0.0,1.0
2006-04-11,36.68,36.99,36.49,36.77,2859800,13.8302917200353,13.9471780459135,13.7586517138519,13.8642264598064,7584616.87746181,0.0,1.0
2006-04-12,37.08,37.23,36.83,36.83,2303600,13.9811127856846,14.037670685303,13.8868496196538,13.8868496196538,6109491.37664205,0.0,1.0
2006-04-13,36.5,37.02,36.26,36.88,2906400,13.7624222404932,13.9584896258372,13.6719296011036,13.90570225286,7708207.03988212,0.0,1.0
2006-04-17,36.3,36.6,36.0,36.41,2552700,13.6870117076686,13.8001275069055,13.5738959084316,13.7284875007221,6770141.7942152,0.0,1.0
2006-04-18,36.89,36.95,36.47,36.47,3114900,13.9094727795012,13.9320959393486,13.7511106605695,13.7511106605695,8261180.19148391,0.0,1.0
2006-04-19,37.03,37.35,36.77,36.77,2303200,13.9622601524784,14.0829170049978,13.8642264598064,13.8642264598064,6108430.51687881,0.0,1.0
2006-04-20,38.51,38.98,38.2,38.4,4287300,14.5202980953806,14.6975128475185,14.4034117695024,14.4788223023271,11370560.1576131,0.0,1.0
2006-04-21,38.56,38.99,38.23,38.77,3022300,14.5391507285868,14.7012833741597,14.4147233494261,14.6183317880526,8015591.1562881,0.0,1.0
2006-04-24,38.8,38.98,38.34,38.56,2533500,14.6296433679763,14.6975128475185,14.4561991424797,14.5391507285868,6719220.52557852,0.0,1.0
2006-04-25,38.4,38.82,38.25,38.71,2422600,14.4788223023271,14.6371844212588,14.4222644027086,14.5957086282052,6425097.15621333,0.0,1.0
2006-04-26,38.01,38.5,37.87,38.26,2994800,14.3317717633191,14.5165275687394,14.2789843903418,14.4260349293498,7942657.04756364,0.0,1.0
2006-04-27,37.88,38.07,37.55,38.0,3294900,14.2827549169831,14.3543949231664,14.1583275378224,14.3280012366778,8738567.08495306,0.0,1.0
2006-04-28,37.7,38.01,37.45,37.89,3358700,14.2148854374409,14.3317717633191,14.1206222714101,14.2865254436243,8907774.21719382,0.0,1.0
2006-05-01,37.33,38.12,37.2,37.99,3137300,14.0753759517153,14.3732475563726,14.0263591053793,14.3242307100366,8320588.33822678,0.0,1.0
2006-05-02,37.21,37.56,37.04,37.27,2821500,14.0301296320206,14.1620980644637,13.9660306791197,14.052752791868,7483039.55512917,0.0,1.0
2006-05-03,37.15,37.68,37.05,37.21,2469000,14.0075064721732,14.2073443841584,13.9698012057609,14.0301296320206,6548156.88875206,0.0,1.0
2006-05-04,38.12,38.16,37.37,37.37,3929200,14.3732475563726,14.3883296629375,14.0904580582803,14.0904580582803,10420825.4545503,0.0,1.0
2006-05-05,38.19,38.47,38.02,38.17,2276200,14.3996412428612,14.5052159888157,14.3355422899603,14.3921001895788,6036822.48285843,0.0,1.0
2006-05-08,38.65,38.71,38.0,38.01,2209700,14.5730854683578,14.5957086282052,14.3280012366778,14.3317717633191,5860454.54721567,0.0,1.0
2006-05-09,38.93,39.25,38.5,38.65,3270100,14.6786602143123,14.7993170668317,14.5165275687394,14.5730854683578,8672793.77963068,0.0,1.0
2006-05-10,38.28,38.75,38.1,38.69,2327100,14.4335759826323,14.6107907347702,14.3657065030901,14.5881675749228,6171816.88773387,0.0,1.0
2006-05-11,38.18,38.36,37.78,38.15,1594700,14.39587071622,14.4637401957621,14.2450496505707,14.3845591362963,4229382.66119599,0.0,1.0
2006-05-12,38.03,38.27,37.87,38.06,2310900,14.3393128166015,14.4298054559911,14.2789843903418,14.3506243965252,6128852.06732165,0.0,1.0
2006-05-15,38.12,38.58,37.86,37.91,2347000,14.3732475563726,14.5466917818692,14.2752138637006,14.2940664969067,6224594.66095629,0.0,1.0
2006-05-16,37.86,38.21,37.79,37.99,2331400,14.2752138637006,14.4071822961437,14.248820177212,14.3242307100366,6183221.13018896,0.0,1.0
2006-05-17,36.99,37.844,36.94,37.61,3755400,13.9471780459135,14.2691810210746,13.9283254127073,14.1809506976698,9959881.8874117,0.0,1.0
2006-05-18,36.93,37.29,36.04,36.04,4182200,13.9245548860661,14.0602938451504,13.5889780149966,13.5889780149966,11091819.2548153,0.0,1.0
2006-05-19,36.57,37.0,36.36,36.9,3995000,13.7888159269818,13.9509485725547,13.7096348675159,13.9132433061424,10595336.8856073,0.0,1.0
2006-05-22,36.9,37.07,36.54,36.57,3831200,13.9132433061424,13.9773422590433,13.7775043470581,13.7888159269818,10160914.8125504,0.0,1.0
2006-05-23,36.46,37.18,36.45,36.96,2000200,13.7473401339283,14.0188180520969,13.743569607287,13.9358664659898,5304829.24620568,0.0,1.0
2006-05-24,36.87,37.07,36.14,36.31,2510400,13.9019317262187,13.9773422590433,13.6266832814089,13.6907822343098,6657955.87424998,0.0,1.0
2006-05-25,37.44,37.53,36.88,37.31,2549200,14.1168517447689,14.15078648454,13.90570225286,14.0678348984329,6760859.27128665,0.0,1.0
2006-05-26,38.33,38.48,37.8,37.9,3026000,14.4524286158384,14.5089865154569,14.2525907038532,14.2902959702655,8025404.10909834,0.0,1.0
2006-05-30,37.69,38.2,37.55,38.2,2298800,14.2111149107997,14.4034117695024,14.1583275378224,14.4034117695024,6096761.05948287,0.0,1.0
2006-05-31,37.7,38.18,37.64,37.71,3069200,14.2148854374409,14.39587071622,14.1922622775935,14.2186559640821,8139976.96353091,0.0,1.0
2006-06-01,38.17,38.3,37.73,37.8,1533900,14.3921001895788,14.4411170359148,14.2261970173646,14.2525907038532,4068131.97717973,0.0,1.0
2006-06-02,38.11,38.45,37.86,38.11,1610700,14.3694770297314,14.4976749355332,14.2752138637006,14.3694770297314,4271817.05172658,0.0,1.0
2006-06-05,37.57,38.12,37.48,37.96,1985800,14.1658685911049,14.3732475563726,14.1319338513338,14.3129191301129,5266638.29472817,0.0,1.0
2006-06-06,37.61,37.99,37.3,37.71,2042300,14.1809506976698,14.3242307100366,14.0640643717917,14.2186559640821,5416484.73628933,0.0,1.0
2006-06-07,38.14,38.34,37.59,37.8,2883200,14.3807886096551,14.4561991424797,14.1734096443874,14.2525907038532,7646677.17361276,0.0,1.0
2006-06-08,37.75,38.47,37.67,38.39,2572400,14.2337380706471,14.5052159888157,14.2035738575172,14.4750517756858,6822389.137556,0.0,1.0
2006-06-09,38.03,38.03,37.23,37.72,2548400,14.3393128166015,14.3393128166015,14.037670685303,14.2224264907234,6758737.55176014,0.0,1.0
2006-06-12,37.91,38.094,37.6,37.86,2314600,14.2940664969067,14.3634441871054,14.1771801710286,14.2752138637006,6138665.02013187,0.0,1.0
2006-06-13,37.33,38.32,37.27,37.83,2885700,14.0753759517153,14.4486580891972,14.052752791868,14.2639022837769,7653307.54713321,0.0,1.0
2006-06-14,37.74,37.89,37.37,37.44,2180800,14.2299675440058,14.2865254436243,14.0904580582803,14.1168517447689,5783807.42931977,0.0,1.0
2006-06-15,38.61,38.71,37.75,37.91,2431700,14.5580033617929,14.5957086282052,14.2337380706471,14.2940664969067,6449231.71582763,0.0,1.0
2006-06-16,38.0,38.75,37.86,38.4,2689600,14.3280012366778,14.6107907347702,14.2752138637006,14.4788223023271,7133221.04819262,0.0,1.0
2006-06-19,37.68,38.29,37.52,37.98,1564500,14.2073443841584,14.4373465092735,14.1470159578987,14.3204601833954,4149287.74906951,0.0,1.0
2006-06-20,37.13,37.6799,37.0,37.6,2563000,13.9999654188907,14.207306678892,13.9509485725547,14.1771801710286,6797458.93311931,0.0,1.0
2006-06-21,37.88,38.02,37.28,37.29,2597700,14.2827549169831,14.3355422899603,14.0565233185092,14.0602938451504,6889488.5175825,0.0,1.0
2006-06-22,37.57,37.79,37.18,37.7,1250000,14.1658685911049,14.248820177212,14.0188180520969,14.2148854374409,3315186.76020254,0.0,1.0
2006-06-23,37.25,37.49,37.16,37.27,2308600,14.0452117385855,14.135704377975,14.0112769988144,14.052752791868,6122752.12368287,0.0,1.0
2006-06-26,36.85,37.2,36.59,36.69,1851000,13.8943906729363,14.0263591053793,13.7963569802643,13.8340622466766,4909128.55450791,0.0,1.0
2006-06-27,36.24,36.96,36.16,36.68,2253000,13.6643885478212,13.9358664659898,13.6342243346913,13.8302917200353,5975292.61658905,0.0,1.0
2006-06-28,36.3,36.6,36.16,36.35,1547000,13.6870117076686,13.8001275069055,13.6342243346913,13.7058643408747,4102875.13442665,0.0,1.0
2006-06-29,36.93,37.08,36.1,36.4,1555700,13.9245548860661,13.9811127856846,13.6116011748439,13.7247169740809,4125948.83427768,0.0,1.0
2006-06-30,36.76,36.9,36.14,36.9,4797600,13.8604559331652,13.9132433061424,13.6266832814089,13.9132433061424,12723952.0005982,0.0,1.0
2006-07-03,36.74,37.02,36.6,36.87,1445700,13.8529148798827,13.9584896258372,13.8001275069055,13.9019317262187,3834212.39937986,0.0,1.0
2006-07-05,36.91,37.15,36.71,36.74,3333900,13.9170138327836,14.0075064721732,13.841603299959,13.8529148798827,8842000.91187144,0.0,1.0
2006-07-06,36.75,36.99,36.62,36.92,2103200,13.856685406524,13.9471780459135,13.8076685601879,13.9207843594249,5578000.63524637,0.0,1.0
2006-07-07,36.43,36.76,36.24,36.68,2981400,13.7360285540046,13.8604559331652,13.6643885478212,13.8302917200353,7907118.24549427,0.0,1.0
2006-07-10,36.47,36.64,36.39,36.5,1939600,13.7511106605695,13.8152096134704,13.7209464474396,13.7624222404932,5144108.99207108,0.0,1.0
2006-07-11,36.82,36.87,36.39,36.5,2458000,13.8830790930126,13.9019317262187,13.7209464474396,13.7624222404932,6518983.24526227,0.0,1.0
2006-07-12,36.67,37.0,36.63,36.8,1488900,13.8265211933941,13.9509485725547,13.8114390868292,13.8755380397301,3948785.25381245,0.0,1.0
2006-07-13,37.0,37.22,36.8,36.87,4028100,13.9509485725547,14.0339001586618,13.8755380397301,13.9019317262187,10683123.0310175,0.0,1.0
2006-07-14,37.83,38.1,36.6,36.95,5167700,14.2639022837769,14.3657065030901,13.8001275069055,13.9320959393486,13705512.4965589,0.0,1.0
2006-07-17,38.05,38.45,37.75,37.84,2792600,14.346853869884,14.4976749355332,14.2337380706471,14.2676728104181,7406392.43723329,0.0,1.0
2006-07-18,38.18,38.24,37.86,38.17,2484300,14.39587071622,14.4184938760674,14.2752138637006,14.3921001895788,6588734.77469694,0.0,1.0
2006-07-19,38.58,38.82,38.11,38.25,3174200,14.5466917818692,14.6371844212588,14.3694770297314,14.4222644027086,8418452.65138794,0.0,1.0
2006-07-20,40.33,41.45,40.0,40.0,7844600,15.2065339440847,15.6288329279025,15.082106564924,15.082106564924,20805051.2472678,0.0,1.0
2006-07-21,41.47,41.74,40.67,40.8,5361000,15.636373981185,15.7381782004982,15.3347318498865,15.3837486962225,14218172.9771567,0.0,1.0
2006-07-24,41.39,41.82,41.379,41.42,4834000,15.6062097680551,15.7683424136281,15.6020621887498,15.6175213479788,12820490.2390553,0.0,1.0
2006-07-25,41.85,42.01,40.86,41.05,3659300,15.7796539935518,15.8399824198115,15.4063718560699,15.4780118622533,9705010.32928731,0.0,1.0
2006-07-26,41.79,41.94,41.55,41.7,2861500,15.7570308337044,15.8135887333228,15.6665381943148,15.7230960939333,7589125.53145565,0.0,1.0
2006-07-27,41.73,41.88,41.42,41.73,3070400,15.734407673857,15.7909655734755,15.6175213479788,15.734407673857,8143159.54282071,0.0,1.0
2006-07-28,41.7,42.03,41.53,41.75,2419600,15.7230960939333,15.8475234730939,15.6589971410324,15.7419487271395,6417140.70798886,0.0,1.0
2006-07-31,42.0,42.09,41.3,41.4,4552700,15.8362118931702,15.8701466329413,15.5722750282841,15.6099802946964,12074440.6105393,0.0,1.0
2006-08-01,42.84,42.92,41.82,42.0,4922300,16.1529361310336,16.1831003441635,15.7683424136281,15.8362118931702,13054675.031796,0.0,1.0
2006-08-02,42.37,42.99,42.33,42.5,3457400,15.9757213788958,16.2094940306521,15.9606392723309,16.0247382252318,9169541.36377941,0.0,1.0
2006-08-03,42.03,42.33,41.84,42.0,2099800,15.8475234730939,15.9606392723309,15.7758834669105,15.8362118931702,5568983.32725865,0.0,1.0
2006-08-04,41.44,42.27,41.25,42.03,4519300,15.6250624012613,15.9380161124835,15.5534223950779,15.8475234730939,11985858.8203067,0.0,1.0
2006-08-07,41.69,41.81,41.44,41.59,2720500,15.7193255672921,15.7645718869868,15.6250624012613,15.6816203008798,7215172.4649048,0.0,1.0
2006-08-08,42.42,42.78,41.95,42.0,2942100,15.9945740121019,16.1303129711862,15.8173592599641,15.8362118931702,7802888.77375354,0.0,1.0
2006-08-09,42.0,42.67,41.99,42.6,1560700,15.8362118931702,16.0888371781327,15.832441366529,16.0624434916441,4139209.5813185,0.0,1.0
2006-08-10,42.8,42.91,41.78,41.84,2720800,16.1378540244687,16.1793298175223,15.7532603070631,15.7758834669105,7215968.10972727,0.0,1.0
2006-08-11,42.87,42.93,42.37,42.6,2497000,16.1642477109573,16.1868708708047,15.9757213788958,16.0624434916441,6622417.07218061,0.0,1.0
2006-08-14,43.1,43.58,42.91,43.0,3312600,16.2509698237056,16.4319551024847,16.1793298175223,16.2132645572933,8785510.12947758,0.0,1.0
2006-08-15,43.04,43.49,42.98,43.45,2382900,16.2283466638583,16.3980203627137,16.2057235040109,16.3829382561487,6319806.8247093,0.0,1.0
2006-08-16,42.54,43.18,42.49,43.17,2711800,16.0398203317967,16.2811340368355,16.0209676985905,16.2773635101943,7192098.76505381,0.0,1.0
2006-08-17,43.12,43.13,42.45,42.57,2974500,16.2585108769881,16.2622814036293,16.0058855920256,16.0511319117204,7888818.41457797,0.0,1.0
2006-08-18,43.22,43.27,42.91,43.21,1551000,16.2962161434004,16.3150687766066,16.1793298175223,16.2924456167592,4113483.73205932,0.0,1.0
2006-08-21,43.25,43.54,42.96,43.08,1379900,16.3075277233241,16.4168729959198,16.1981824507284,16.2434287704232,3659700.96832279,0.0,1.0
2006-08-22,43.44,43.73,43.06,43.19,2501500,16.3791677295075,16.4885130021032,16.2358877171407,16.2849045634767,6634351.74451733,0.0,1.0
2006-08-23,42.81,43.39,42.7,43.31,1223500,16.1416245511099,16.3603150963013,16.1001487580564,16.3301508831715,3244904.80088626,0.0,1.0
2006-08-24,43.61,44.1,42.82,42.95,3483300,16.4432666824084,16.6280224878287,16.1453950777512,16.1944119240872,9238232.03345083,0.0,1.0
2006-08-25,43.23,43.63,43.06,43.28,1696700,16.2999866700416,16.4508077356909,16.2358877171407,16.3188393032478,4499901.90082854,0.0,1.0
2006-08-28,44.19,44.43,43.2,43.35,3010200,16.6619572275998,16.7524498669894,16.288675090118,16.3452329897364,7983500.14844937,0.0,1.0
2006-08-29,44.72,44.8,44.13,44.17,3037600,16.8617951395851,16.8919593527149,16.6393340677524,16.6544161743174,8056169.04223298,0.0,1.0
2006-08-30,44.63,44.89,44.5,44.79,2816900,16.827860399814,16.925894092486,16.778843553478,16.8881888260737,7470839.66785163,0.0,1.0
2006-08-31,44.38,44.66,44.34,44.58,2892600,16.7335972337832,16.8391719797377,16.7185151272183,16.8090077666078,7671607.37804951,0.0,1.0
2006-09-01,44.96,45.02,44.56,44.7,2398000,16.9522877789746,16.974910938822,16.8014667133254,16.8542540863026,6359854.28077256,0.0,1.0
2006-09-05,45.25,45.4,44.79,44.96,2140800,17.0616330515703,17.1181909511888,16.8881888260737,16.9522877789746,5677721.45299329,0.0,1.0
2006-09-06,44.43,45.038,44.22,44.95,2797500,16.7524498669894,16.9816978867762,16.6732688075235,16.9485172523334,7419387.96933328,0.0,1.0
2006-09-07,43.86,44.55,43.86,44.47,2119100,16.5375298484392,16.7976961866841,16.5375298484392,16.7675319735543,5620169.81083617,0.0,1.0
2006-09-08,43.81,43.95,43.61,43.75,2487200,16.518677215233,16.5714645882103,16.4432666824084,16.4960540553857,6596426.00798063,0.0,1.0
2006-09-11,44.49,44.57,43.15,43.55,1635800,16.7750730268368,16.8052372399666,16.2698224569118,16.420643522561,4338386.00187144,0.0,1.0
2006-09-12,44.98,45.19,44.47,44.47,1779100,16.9598288322571,17.0390098917229,16.7675319735543,16.7675319735543,4718439.01206107,0.0,1.0
2006-09-13,44.92,44.98,44.57,44.82,1470800,16.9372056724097,16.9598288322571,16.8052372399666,16.8995004059974,3900781.34952472,0.0,1.0
2006-09-14,45.0,45.04,44.43,44.75,1847400,16.9673698855395,16.9824519921045,16.7524498669894,16.8731067195088,4899580.81663855,0.0,1.0
2006-09-15,45.56,45.6,45.06,45.15,2899000,17.1785193774485,17.1936014840134,16.9899930453869,17.023927785158,7688581.13426173,0.0,1.0
2006-09-18,45.5,45.62,45.16,45.45,2569100,17.1558962176011,17.2011425372959,17.0276983117992,17.1370435843949,6813637.04450908,0.0,1.0
2006-09-19,45.2,45.6,44.82,45.5,1620600,17.0427804183642,17.1936014840134,16.8995004059974,17.1558962176011,4298073.33086738,0.0,1.0
2006-09-20,45.34,45.5,45.15,45.16,1159500,17.0955677913414,17.1558962176011,17.023927785158,17.0276983117992,3075167.23876388,0.0,1.0
2006-09-21,45.03,45.55,44.99,45.35,1319700,16.9786814654632,17.1747488508072,16.9635993588983,17.0993383179826,3500041.57395144,0.0,1.0
2006-09-22,45.44,45.54,44.95,45.2,2172500,17.1332730577537,17.170978324166,16.9485172523334,17.0427804183642,5761794.58923202,0.0,1.0
2006-09-25,45.41,45.5,45.06,45.42,2258600,17.12196147783,17.1558962176011,16.9899930453869,17.1257320044712,5990144.65327477,0.0,1.0
2006-09-26,45.27,45.44,44.95,45.44,2487100,17.0691741048528,17.1332730577537,16.9485172523334,17.1332730577537,6596160.79303979,0.0,1.0
2006-09-27,45.28,45.5,44.98,45.26,2020600,17.072944631494,17.1558962176011,16.9598288322571,17.0654035782115,5358933.09413221,0.0,1.0
2006-09-28,44.93,45.43,44.54,45.42,2300100,16.9409761990509,17.1295025311125,16.7939256600429,17.1257320044712,6100208.8537135,0.0,1.0
2006-09-29,45.46,45.47,44.92,45.19,1893100,17.1408141110362,17.1445846376774,16.9372056724097,17.0390098917229,5020784.04459154,0.0,1.0
2006-10-02,45.18,45.6,44.8,44.8,1727100,17.0352393650817,17.1936014840134,16.8919593527149,16.8919593527149,4580527.24283665,0.0,1.0
2006-10-03,45.23,45.49,44.9,45.08,1582800,17.0540919982878,17.1521256909599,16.9296646191272,16.9975340986694,4197822.08323888,0.0,1.0
2006-10-04,45.03,45.18,44.6,45.11,2581200,16.9786814654632,17.0352393650817,16.8165488198903,17.0088456785931,6845728.05234785,0.0,1.0
2006-10-05,44.75,45.29,44.74,44.82,2040800,16.8731067195088,17.0767151581352,16.8693361928675,16.8995004059974,5412506.51217707,0.0,1.0
2006-10-06,45.84,46.26,44.7,44.75,2621600,17.2840941234029,17.4424562423346,16.8542540863026,16.8731067195088,6952874.8884376,0.0,1.0
2006-10-09,45.6,45.83,45.39,45.78,1211100,17.1936014840134,17.2803235967617,17.1144204245475,17.2614709635556,3212018.14822504,0.0,1.0
2006-10-10,45.33,45.54,45.07,45.54,1349800,17.0917972647002,17.170978324166,16.9937635720282,17.170978324166,3579871.2711371,0.0,1.0
2006-10-11,45.64,45.87,45.07,45.09,1245900,17.2086835905783,17.2954057033266,16.9937635720282,17.0013046253106,3304312.94762908,0.0,1.0
2006-10-12,46.05,46.19,45.51,45.73,1589400,17.3632751828688,17.416062555846,17.1596667442423,17.2426183303494,4215326.26933273,0.0,1.0
2006-10-13,45.96,46.22,45.52,45.8,1616500,17.3293404430977,17.4273741357697,17.1634372708835,17.269012016838,4287199.51829393,0.0,1.0
2006-10-16,45.84,46.11,45.56,45.99,1233100,17.2840941234029,17.3858983427162,17.1785193774485,17.3406520230214,3270365.43520461,0.0,1.0
2006-10-17,46.0,46.03,44.5,45.4,1454800,17.3444225496626,17.3557341295863,16.778843553478,17.1181909511888,3858346.95899414,0.0,1.0
2006-10-18,46.89,46.99,46.01,46.13,4102200,17.6799994207322,17.7177046871445,17.3481930763039,17.3934393959986,10879647.3021623,0.0,1.0
2006-10-19,44.94,46.7,44.14,46.7,6281000,16.9447467256921,17.6083594145488,16.6431045943937,17.6083594145488,16658150.4326658,0.0,1.0
2006-10-20,46.0,46.16,44.0,45.05,4324600,17.3444225496626,17.4047509759223,16.5903172214164,16.9862225187457,11469485.3305376,0.0,1.0
2006-10-23,47.21,47.49,45.77,45.9,3727400,17.8006562732516,17.9062310192061,17.2577004369143,17.3067172832503,9885621.70398316,0.0,1.0
2006-10-24,46.53,47.04,46.22,46.94,2731200,17.5442604616479,17.7365573203507,17.4273741357697,17.6988520539383,7243550.46357214,0.0,1.0
2006-10-25,46.25,46.7,46.02,46.7,2431600,17.4386857156934,17.6083594145488,17.3519636029451,17.6083594145488,6448966.50088681,0.0,1.0
2006-10-26,46.64,46.74,46.01,46.18,2421300,17.5857362547014,17.6234415211137,17.3481930763039,17.4122920292048,6421649.36198274,0.0,1.0
2006-10-27,46.34,46.55,46.1,46.52,2074800,17.4726204554645,17.5518015149303,17.3821278160749,17.5404899350066,5502679.59205458,0.0,1.0
2006-10-30,46.26,46.56,46.05,46.45,1609900,17.4424562423346,17.5555720415716,17.3632751828688,17.514096248518,4269695.33220007,0.0,1.0
2006-10-31,45.97,46.49,45.81,46.44,2169000,17.3331109697389,17.529178355083,17.2727825434792,17.5103257218768,5752512.06630347,0.0,1.0
2006-11-01,45.65,46.35,45.59,46.1,3278100,17.2124541172195,17.4763909821057,17.1898309573722,17.3821278160749,8694010.97489599,0.0,1.0
2006-11-02,45.93,46.22,45.32,45.45,2561900,17.318028863174,17.4273741357697,17.0880267380589,17.1370435843949,6794541.56877032,0.0,1.0
2006-11-03,45.73,46.25,45.67,45.96,1439100,17.2426183303494,17.4386857156934,17.219995170502,17.3293404430977,3816708.21328598,0.0,1.0
2006-11-06,46.77,46.96,46.1,46.1,2409100,17.6347531010374,17.7063931072208,17.3821278160749,17.3821278160749,6389293.13920317,0.0,1.0
2006-11-07,46.53,47.0,46.47,46.7,1887700,17.5442604616479,17.7214752137857,17.5216373018005,17.6083594145488,5006462.43778747,0.0,1.0
2006-11-08,45.84,46.53,45.8,46.53,2187100,17.2840941234029,17.5442604616479,17.269012016838,17.5442604616479,5800515.9705912,0.0,1.0
2006-11-09,45.21,46.13,45.13,45.95,2591500,17.0465509450054,17.3934393959986,17.0163867318755,17.3255699164565,6873045.19125191,0.0,1.0
2006-11-10,45.15,45.48,44.89,45.2,1712500,17.023927785158,17.1483551643186,16.925894092486,17.0427804183642,4541805.86147748,0.0,1.0
2006-11-13,45.02,45.42,44.83,45.0,1912200,16.974910938822,17.1257320044712,16.9032709326386,16.9673698855395,5071440.09828744,0.0,1.0
2006-11-14,45.36,45.47,44.87,45.0,1880000,17.1031088446239,17.1445846376774,16.9183530392035,16.9673698855395,4986040.88734461,0.0,1.0
2006-11-15,45.38,45.62,45.14,45.36,1393500,17.1106498979063,17.2011425372959,17.0201572585168,17.1031088446239,3695770.2002738,0.0,1.0
2006-11-16,46.14,46.32,45.26,45.47,2212000,17.3972099226399,17.465079402182,17.0654035782115,17.1445846376774,5866554.49085441,0.0,1.0
2006-11-17,46.12,46.32,45.78,46.03,1893400,17.3896688693574,17.465079402182,17.2614709635556,17.3557341295863,5021579.689414,0.0,1.0
2006-11-20,45.51,46.14,45.33,45.89,1716100,17.1596667442423,17.3972099226399,17.0917972647002,17.3029467566091,4551353.59934687,0.0,1.0
2006-11-21,44.9,45.53,44.8,45.32,3436900,16.9296646191272,17.1672077975248,16.8919593527149,17.0880267380589,9115172.30091211,0.0,1.0
2006-11-22,44.4,45.0,44.0,44.37,3329000,16.7411382870657,16.9673698855395,16.5903172214164,16.729826707142,8829005.3797714,0.0,1.0
2006-11-24,44.4,44.58,44.19,44.3,491200,16.7411382870657,16.8090077666078,16.6619572275998,16.7034330206534,1302735.78928919,0.0,1.0
2006-11-27,43.56,44.5,43.55,44.19,2769700,16.4244140492023,16.778843553478,16.420643522561,16.6619572275998,7345658.21578637,0.0,1.0
2006-11-28,44.26,44.3,43.38,43.56,3020200,16.6883509140884,16.7034330206534,16.3565445696601,16.4244140492023,8010021.642531,0.0,1.0
2006-11-29,44.8,44.89,44.11,44.26,1616100,16.8919593527149,16.925894092486,16.63179301447,16.6883509140884,4286138.65853067,0.0,1.0
2006-11-30,44.74,44.96,44.11,44.8,2302300,16.8693361928675,16.9522877789746,16.63179301447,16.8919593527149,6106043.58241146,0.0,1.0
2006-12-01,44.83,45.13,44.49,44.99,1771000,16.9032709326386,17.0163867318755,16.7750730268368,16.9635993588983,4696956.60185497,0.0,1.0
2006-12-04,45.33,45.5,44.98,45.13,1893300,17.0917972647002,17.1558962176011,16.9598288322571,17.0163867318755,5021314.47447317,0.0,1.0
2006-12-05,45.33,45.5,45.0,45.28,1471700,17.0917972647002,17.1558962176011,16.9673698855395,17.072944631494,3903168.28399206,0.0,1.0
2006-12-06,44.88,45.2,44.57,45.0,1660200,17.1415682163644,17.2637897366237,17.0231661186132,17.1874012864616,4346730.41926633,0.582,1.0
2006-12-07,44.78,45.39,44.74,45.08,1355400,17.1033739912834,17.3363587642776,17.088096301251,17.2179566665265,3548704.01775303,0.0,1.0
2006-12-08,45.18,45.59,44.28,45.06,1753800,17.2561508916075,17.4127472144397,16.9124028658782,17.2103178215103,4591793.64492789,0.0,1.0
2006-12-11,44.49,45.2,44.35,45.2,2425300,16.9926107385484,17.2637897366237,16.939138823435,17.2637897366237,6349912.83330118,0.0,1.0
2006-12-12,44.48,44.69,44.3,44.6,2366400,16.9887913160403,17.0689991887105,16.9200417108945,17.0346243861375,6195701.03852056,0.0,1.0
2006-12-13,45.01,45.49,44.91,45.0,2524000,17.1912207089697,17.3745529893587,17.1530264838887,17.1874012864616,6608328.86292509,0.0,1.0
2006-12-14,46.14,48.54,45.24,45.49,4631400,17.6228154523853,18.53947685433,17.2790674266561,17.3745529893587,12125916.9159078,0.0,1.0
2006-12-15,46.55,46.7,46.28,46.35,3391500,17.7794117752175,17.8367031128391,17.6762873674988,17.7030233250555,8879614.63494867,0.0,1.0
2006-12-18,46.25,46.55,46.01,46.42,1875000,17.6648290999745,17.7794117752175,17.57316295978,17.7297592826122,4909119.10379734,0.0,1.0
2006-12-19,46.48,46.53,46.11,46.25,1992400,17.7526758176608,17.7717729302013,17.611357184861,17.6648290999745,5216495.41461645,0.0,1.0
2006-12-20,46.36,46.75,46.09,46.54,2300900,17.7068427475636,17.8558002253796,17.6037183398448,17.7755923527094,6024209.14449457,0.0,1.0
2006-12-21,46.56,46.7412,46.22,46.37,1987800,17.7832311977256,17.8524391335725,17.6533708324502,17.7106621700717,5204451.70908181,0.0,1.0
2006-12-22,46.22,46.56,45.94,46.5,1496000,17.6533708324502,17.7832311977256,17.5464270022233,17.760314662677,3916822.49561644,0.0,1.0
2006-12-26,46.35,46.42,45.98,46.12,1246400,17.7030233250555,17.7297592826122,17.5617046922557,17.6151766073691,3263320.56051894,0.0,1.0
2006-12-27,46.76,46.9,46.36,46.87,2044300,17.8596196478877,17.9130915630011,17.7068427475636,17.9016332954768,5352379.83140956,0.0,1.0
2006-12-28,46.63,46.89,46.52,46.86,1734800,17.8099671552824,17.909272140493,17.7679535076932,17.8978138729687,4542047.90467607,0.0,1.0
2006-12-29,46.39,46.62,46.25,46.5,1655500,17.7183010150879,17.8061477327743,17.6648290999745,17.760314662677,4334424.89404614,0.0,1.0
2007-01-03,46.5,46.74,46.35,46.4,2432800,17.760314662677,17.8519808028715,17.7030233250555,17.722120437596,6369549.30971638,0.0,1.0
2007-01-04,46.98,47.03,46.26,46.48,3092200,17.9436469430659,17.9627440556065,17.6686485224826,17.7526758176608,8095988.31613985,0.0,1.0
2007-01-05,46.79,47.0,46.45,46.82,3233400,17.871077915412,17.9512857880822,17.7412175501365,17.8825361829363,8465677.71211646,0.0,1.0
2007-01-08,46.9,46.98,46.46,46.67,1703500,17.9130915630011,17.9436469430659,17.7450369726446,17.8252448453148,4460098.34310336,0.0,1.0
2007-01-09,46.33,46.97,46.33,46.9,2617800,17.6953844800393,17.9398275205578,17.6953844800393,17.9130915630011,6853915.7279577,0.0,1.0
2007-01-10,46.78,46.82,46.07,46.25,3174000,17.8672584929039,17.8825361829363,17.5960794948286,17.6648290999745,8310156.81890816,0.0,1.0
2007-01-11,47.1,47.1,46.61,46.61,3012700,17.9894800131632,17.9894800131632,17.8023283102662,17.8023283102662,7887841.66613881,0.0,1.0
2007-01-12,47.55,47.65,46.78,46.88,2004700,18.1613540260278,18.1995482511088,17.8672584929039,17.9054527179849,5248699.23593736,0.0,1.0
2007-01-16,47.8,48.0,47.55,47.61,2261700,18.2568395887304,18.3332280388924,18.1613540260278,18.1842705610764,5921575.8277645,0.0,1.0
2007-01-17,48.38,48.57,47.6,47.6,3035400,18.4783660942003,18.5509351218543,18.1804511385683,18.1804511385683,7947274.73475546,0.0,1.0
2007-01-18,49.02,49.2,48.39,48.57,3188400,18.7228091347189,18.7915587398647,18.4821855167084,18.5509351218543,8347858.85362531,0.0,1.0
2007-01-19,48.87,49.01,48.33,48.98,4281900,18.6655177970973,18.7189897122108,18.4592689816598,18.7075314446865,11210857.11496,0.0,1.0
2007-01-22,47.98,48.85,47.91,48.75,2832000,18.3255891938762,18.6578789520811,18.2988532363195,18.6196847270001,7414733.49437552,0.0,1.0
2007-01-23,48.06,48.18,47.65,48.0,2638600,18.356144573941,18.4019776440383,18.1995482511088,18.3332280388924,6908374.22254918,0.0,1.0
2007-01-24,48.15,48.15,47.62,48.1,3685800,18.390519376514,18.390519376514,18.1880899835845,18.3714222639734,9650149.96948066,0.0,1.0
2007-01-25,49.61,49.98,48.63,48.63,5598600,18.9481550626969,19.0894736954967,18.5738516569029,18.5738516569029,14658236.9144106,0.0,1.0
2007-01-26,48.75,49.2,47.2,48.38,4222500,18.6196847270001,18.7915587398647,18.0276742382442,18.4783660942003,11055336.2217516,0.0,1.0
2007-01-29,48.44,48.75,48.24,48.65,2759000,18.5012826292489,18.6196847270001,18.4248941790869,18.5814905019191,7223605.12393435,0.0,1.0
2007-01-30,49.46,49.51,48.5,48.6,3606500,18.8908637250754,18.9099608376159,18.5241991642975,18.5623933893786,9442526.95885074,0.0,1.0
2007-01-31,49.66,49.74,49.2,49.39,2831300,18.9672521752374,18.9978075553023,18.7915587398647,18.8641277675187,7412900.75657678,0.0,1.0
2007-02-01,50.31,50.32,49.49,49.83,3950500,19.2155146382641,19.2193340607722,18.9023219925997,19.0321823578752,10343186.6770941,0.0,1.0
2007-02-02,49.75,50.16,49.74,49.95,2543000,19.0016269778104,19.1582233006426,18.9978075553023,19.0780154279724,6658074.60317688,0.0,1.0
2007-02-05,49.99,50.07,49.28,49.55,2525400,19.0932931180048,19.1238484980696,18.8221141199295,18.9252385276483,6611994.33852259,0.0,1.0
2007-02-06,49.46,50.0,49.04,49.9,3478900,18.8908637250754,19.0971125405129,18.7304479797351,19.0589183154319,9108445.04010699,0.0,1.0
2007-02-07,49.65,49.66,49.4,49.46,1744800,18.9634327527293,18.9672521752374,18.8679471900268,18.8908637250754,4568229.87322967,0.0,1.0
2007-02-08,49.78,49.88,49.51,49.8,3535000,19.0130852453347,19.0512794704157,18.9099608376159,19.0207240903509,9255325.88369259,0.0,1.0
2007-02-09,49.75,50.01,49.63,49.85,1718000,19.0016269778104,19.100931963021,18.9557939077131,19.0398212028914,4498062.19750604,0.0,1.0
2007-02-12,49.9,49.96,49.57,49.77,2159300,19.0589183154319,19.0818348504805,18.9328773726645,19.0092658228266,5653472.4697758,0.0,1.0
2007-02-13,49.94,49.95,49.51,49.9,2502700,19.0741960054643,19.0780154279724,18.9099608376159,19.0589183154319,6552561.26990594,0.0,1.0
2007-02-14,50.27,50.31,49.66,49.93,2333500,19.2002369482317,19.2155146382641,18.9672521752374,19.0703765829562,6109562.36197926,0.0,1.0
2007-02-15,50.4,50.48,49.91,50.09,1807600,19.249889440837,19.2804448209019,19.06273773794,19.1314873430859,4732652.63574619,0.0,1.0
2007-02-16,50.46,50.47,49.74,49.9,2934700,19.2728059758856,19.2766253983938,18.9978075553023,19.0589183154319,7683622.31142087,0.0,1.0
2007-02-20,50.64,50.7,50.07,50.2,1676700,19.3415555810315,19.3644721160801,19.1238484980696,19.173500990675,4389930.66737974,0.0,1.0
2007-02-21,50.6,50.99,50.44,50.95,2682600,19.3262778909991,19.4752353688151,19.2651671308694,19.4599576787827,7023574.88418494,0.0,1.0
2007-02-22,50.31,50.59,50.17,50.39,2905500,19.2155146382641,19.322458468491,19.1620427231507,19.2460700183289,7607170.96324438,0.0,1.0
2007-02-23,49.81,50.54,49.48,50.54,1655600,19.024543512859,19.3033613559505,18.8985025700916,19.3033613559505,4334686.71373167,0.0,1.0
2007-02-26,50.15,50.19,49.71,50.0,2351500,19.1544038781345,19.1696815681669,18.986349287778,19.0971125405129,6156689.90537571,0.0,1.0
2007-02-27,49.1,50.4,48.1,50.1,4233300,18.7533645147837,19.249889440837,18.3714222639734,19.135306765594,11083612.7477895,0.0,1.0
2007-02-28,50.01,50.07,48.8,48.9,3570900,19.100931963021,19.1238484980696,18.6387818395406,18.6769760646216,9349319.1508,0.0,1.0
2007-03-01,49.59,49.88,48.6,49.2,4701100,18.9405162176807,19.0512794704157,18.5623933893786,18.7915587398647,12308405.2367263,0.0,1.0
2007-03-02,48.82,49.7,48.82,49.59,2911000,18.6464206845568,18.9825298652699,18.6464206845568,18.9405162176807,7621571.04594886,0.0,1.0
2007-03-05,48.5,48.99,48.37,48.47,2962500,18.5241991642975,18.7113508671946,18.4745466716922,18.5127408967732,7756408.18399983,0.0,1.0
2007-03-06,48.35,48.82,48.25,48.65,3730200,18.466907826676,18.6464206845568,18.428713601595,18.5814905019191,9766397.9098586,0.0,1.0
2007-03-07,48.85,49.06,48.25,48.4,4213600,18.7218542790919,18.8023371736386,18.4919031518154,18.5493909336345,10994336.1876217,0.1675,1.0
2007-03-08,49.68,49.99,49.22,49.28,3568400,19.039953338491,19.1587614209171,18.8636574742457,18.8866525869733,9310848.02826781,0.0,1.0
2007-03-09,49.98,50.09,49.62,49.95,3331900,19.1549289021292,19.1970866087965,19.0169582257633,19.1434313457654,8693760.38151148,0.0,1.0
2007-03-12,50.42,50.74,49.94,50.2,4061300,19.3235597287986,19.4462003300127,19.1395988269774,19.2392443154639,10596947.3986112,0.0,1.0
2007-03-13,49.95,50.64,49.88,50.38,4286600,19.1434313457654,19.4078751421333,19.1166037142498,19.3082296536468,11184811.4443372,0.0,1.0
2007-03-14,50.74,50.8,49.98,50.12,3817100,19.4462003300127,19.4691954427403,19.1549289021292,19.2085841651604,9959768.52614649,0.0,1.0
2007-03-15,51.21,51.44,50.4,50.59,5007700,19.6263287130459,19.7144766451686,19.3158946912227,19.3887125481936,13066341.6856734,0.0,1.0
2007-03-16,51.36,51.91,50.86,51.24,3649700,19.683816494865,19.8946050282018,19.492190555468,19.6378262694098,9522980.06074688,0.0,1.0
2007-03-19,52.06,52.09,51.37,51.43,3413000,19.9520928100209,19.9635903663847,19.687649013653,19.7106441263806,8905370.56397212,0.0,1.0
2007-03-20,52.07,52.22,51.49,52.0,3012800,19.9559253288089,20.013413110628,19.7336392391083,19.9290976972933,7861148.6771565,0.0,1.0
2007-03-21,52.31,52.33,51.362,51.98,3381800,20.0479057797194,20.0555708172953,19.6845829986226,19.9214326597174,8823961.96110195,0.0,1.0
2007-03-22,52.63,52.67,52.21,52.58,2840200,20.1705463809336,20.1858764560853,20.00958059184,20.1513837869938,7410792.11127851,0.0,1.0
2007-03-23,52.55,52.7,52.36,52.5,2785700,20.13988623063,20.1973740124491,20.0670683736591,20.1207236366903,7268587.98126492,0.0,1.0
2007-03-26,53.05,53.05,52.36,52.69,2858100,20.3315121700271,20.3315121700271,20.0670683736591,20.1935414936612,7457497.68792519,0.0,1.0
2007-03-27,53.07,53.38,52.66,52.7,2707000,20.339177207603,20.4579852900291,20.1820439372974,20.1973740124491,7063239.99902504,0.0,1.0
2007-03-28,52.76,53.05,52.5,52.97,2190900,20.2203691251768,20.3315121700271,20.1207236366903,20.3008520197235,5716606.02654747,0.0,1.0
2007-03-29,53.22,53.31,52.9,52.99,2007000,20.3966649894221,20.4311576585135,20.274024388208,20.3085170572994,5236764.93462995,0.0,1.0
2007-03-30,52.67,53.53,52.35,53.32,3193000,20.1858764560853,20.5154730718482,20.0632358548712,20.4349901773015,8331335.54373366,0.0,1.0
2007-04-02,52.8,53.02,52.47,52.9,2747600,20.2356992003285,20.3200146136633,20.1092260803265,20.274024388208,7169175.55275999,0.0,1.0
2007-04-03,53.94,54.0,52.85,53.0,3460700,20.6726063421538,20.6956014548815,20.2548617942683,20.3123495760874,9029831.7933602,0.0,1.0
2007-04-04,53.78,53.99,53.45,53.84,2316000,20.6112860415468,20.6917689360935,20.4848129215447,20.6342811542744,6043023.21305579,0.0,1.0
2007-04-05,54.04,54.14,53.51,53.85,2043200,20.7109315300332,20.7492567179126,20.5078080342724,20.6381136730624,5331219.78796011,0.0,1.0
2007-04-09,54.37,54.45,53.85,54.0,2698700,20.8374046500353,20.8680648003388,20.6381136730624,20.6956014548815,7041583.22326151,0.0,1.0
2007-04-10,54.54,54.77,54.32,54.37,2624300,20.9025574694303,20.9907054015529,20.8182420560956,20.8374046500353,6847455.01641723,0.0,1.0
2007-04-11,53.98,54.54,53.84,54.49,3222100,20.6879364173056,20.9025574694303,20.6342811542744,20.8833948754906,8407264.72141065,0.0,1.0
2007-04-12,54.11,54.35,53.93,54.0,3350200,20.7377591615488,20.8297396124594,20.6687738233659,20.6956014548815,8741509.65819497,0.0,1.0
2007-04-13,53.99,54.39,52.41,54.2,3129000,20.6917689360935,20.8450696876112,20.0862309675988,20.7722518306403,8164343.53784612,0.0,1.0
2007-04-16,54.12,54.27,53.51,53.62,4128200,20.7415916803368,20.7990794621559,20.5078080342724,20.5499657409397,10771506.2297655,0.0,1.0
2007-04-17,55.02,55.29,54.0,54.0,6034200,21.0865183712515,21.1899963785259,20.6956014548815,20.6956014548815,15744736.9051041,0.0,1.0
2007-04-18,54.86,55.16,54.65,55.06,5490900,21.0251980706444,21.1401736342826,20.9447151760976,21.1018484464032,14327131.3301244,0.0,1.0
2007-04-19,55.68,56.8,55.47,56.12,6958300,21.3394646112556,21.768706715505,21.2589817167088,21.508095437925,18155944.9151149,0.0,1.0
2007-04-20,55.91,57.19,55.68,57.19,5133900,21.4276125433782,21.9181749482347,21.3394646112556,21.9181749482347,13395629.0472829,0.0,1.0
2007-04-23,56.37,56.5,55.65,56.5,3842900,21.6039084076235,21.6537311518667,21.3279670548917,21.6537311518667,10027087.1785199,0.0,1.0
2007-04-24,56.59,56.82,56.09,56.35,3994100,21.6882238209582,21.7763717530808,21.4965978815611,21.5962433700476,10421605.7924292,0.0,1.0
2007-04-25,57.4,57.47,56.42,56.54,4919100,21.9986578427814,22.025485474297,21.6230710015632,21.6690612270185,12835162.1275228,0.0,1.0
2007-04-26,57.86,58.04,57.22,57.22,4263800,22.1749537070267,22.2439390452096,21.9296725045985,21.9296725045985,11125320.5422398,0.0,1.0
2007-04-27,57.19,57.83,57.15,57.82,3975900,21.9181749482347,22.1634561506629,21.9028448730829,22.1596236318749,10374117.440755,0.0,1.0
2007-04-30,56.63,57.37,56.61,57.3,3514700,21.70355389611,21.9871602864176,21.6958888585341,21.960332654902,9170731.29832779,0.0,1.0
2007-05-01,57.06,57.13,56.06,56.42,3396400,21.8683522039914,21.895179835507,21.4851003251973,21.6230710015632,8862057.01244504,0.0,1.0
2007-05-02,57.34,57.42,56.76,57.1,2913900,21.9756627300538,22.0063228803573,21.7533766403532,21.8836822791432,7603093.8430584,0.0,1.0
2007-05-03,57.5,57.6,57.21,57.28,2575500,22.0369830306608,22.0753082185402,21.9258399858105,21.9526676173261,6720123.61192799,0.0,1.0
2007-05-04,57.43,57.74,57.32,57.5,2131800,22.0101553991452,22.1289634815714,21.9679976924779,22.0369830306608,5562399.34611069,0.0,1.0
2007-05-07,57.55,57.8,57.42,57.43,1389100,22.0561456246005,22.1519585942991,22.0063228803573,22.0101553991452,3624509.30278749,0.0,1.0
2007-05-08,57.68,57.76,57.01,57.43,1741700,22.1059683688438,22.1366285191473,21.8491896100517,22.0101553991452,4544530.88522421,0.0,1.0
2007-05-09,57.76,57.95,57.5,57.66,1569500,22.1366285191473,22.2094463761182,22.0369830306608,22.0983033312679,4095218.01938302,0.0,1.0
2007-05-10,57.41,57.71,57.19,57.71,2775500,22.0024903615694,22.1174659252076,21.9181749482347,22.1174659252076,7241973.63032656,0.0,1.0
2007-05-11,56.75,57.5,56.46,57.45,4573100,21.7495441215653,22.0369830306608,21.638401076715,22.0178204367211,11932361.5956932,0.0,1.0
2007-05-14,57.61,58.29,56.75,56.75,5332300,22.0791407373282,22.3397520149082,21.7495441215653,21.7495441215653,13913304.2655343,0.0,1.0
2007-05-15,57.35,57.92,57.16,57.72,2653600,21.9794952488417,22.1979488197543,21.9066773918708,22.1212984439955,6923906.04411263,0.0,1.0
2007-05-16,57.77,57.85,57.43,57.5,1853200,22.1404610379352,22.1711211882388,22.0101553991452,22.0369830306608,4835462.27048144,0.0,1.0
2007-05-17,57.0,57.54,56.79,57.5,1915000,21.8453570912638,22.0523131058126,21.764874196717,22.0369830306608,4996713.92616659,0.0,1.0
2007-05-18,57.27,57.36,56.61,57.0,2700000,21.9488350985382,21.9833277676296,21.6958888585341,21.8453570912638,7044975.2483811,0.0,1.0
2007-05-21,57.42,57.6,57.06,57.16,2370200,22.0063228803573,22.0753082185402,21.8683522039914,21.9066773918708,6184444.56804182,0.0,1.0
2007-05-22,57.11,57.42,56.97,57.3,2014500,21.8875147979311,22.0063228803573,21.8338595349,21.960332654902,5256334.31031991,0.0,1.0
2007-05-23,57.15,57.54,56.99,57.04,2178400,21.9028448730829,22.0523131058126,21.8415245724758,21.8606871664155,5683990.40039755,0.0,1.0
2007-05-24,56.96,57.75,56.85,57.39,2372800,21.830027016112,22.1327960003593,21.7878693094447,21.9948253239935,6191228.618281,0.0,1.0
2007-05-25,56.97,57.32,56.74,56.89,1777200,21.8338595349,21.9679976924779,21.7457116027773,21.8031993845964,4637159.26348995,0.0,1.0
2007-05-29,56.3,57.19,56.17,57.15,3373600,21.5770807761079,21.9181749482347,21.5272580318647,21.9028448730829,8802566.1103476,0.0,1.0
2007-05-30,56.02,56.16,55.91,55.92,3825600,21.4697702500456,21.5234255130767,21.4276125433782,21.4314450621661,9981947.15192841,0.0,1.0
2007-05-31,56.84,57.37,56.02,56.91,3237300,21.7840367906567,21.9871602864176,21.4697702500456,21.8108644221723,8446925.32280895,0.0,1.0
2007-06-01,57.15,57.5,56.88,57.25,2198600,21.9028448730829,22.0369830306608,21.7993668658085,21.9411700609623,5736697.25225581,0.0,1.0
2007-06-04,57.66,57.72,56.73,56.96,2025900,22.0983033312679,22.1212984439955,21.7418790839894,21.830027016112,5286079.76136862,0.0,1.0
2007-06-05,57.42,57.89,57.32,57.57,2265000,22.0063228803573,22.1864512633905,21.9679976924779,22.0638106621764,5909951.45836415,0.0,1.0
2007-06-06,57.0,57.42,56.87,57.19,2127900,21.9095517809618,22.0709905835583,21.8595826277771,21.9825836202317,5535955.33183817,0.1675,1.0
2007-06-07,55.75,57.0,55.06,56.79,4863700,21.4290791541863,21.9095517809618,21.1638582642062,21.8288323796635,12653426.3581284,0.0,1.0
2007-06-08,56.5,56.53,55.46,55.76,3168100,21.7173627302516,21.7288940732942,21.3176095047744,21.4329229352005,8242144.8784231,0.0,1.0
2007-06-11,55.82,56.59,55.79,56.5,2052100,21.4559856212857,21.7519567593794,21.4444542782431,21.7173627302516,5338753.6709738,0.0,1.0
2007-06-12,56.23,56.7,55.5,55.6,3078200,21.6135806428681,21.7942383505357,21.3329846288312,21.3714224389733,8008260.58671191,0.0,1.0
2007-06-13,56.5,56.83,56.1,56.34,3549400,21.7173627302516,21.8442075037203,21.5636114896834,21.6558622340243,9234136.87430162,0.0,1.0
2007-06-14,57.09,57.3,56.46,56.63,2543100,21.9441458100896,22.0248652113879,21.7019876061948,21.7673318834362,6616141.73805051,0.0,1.0
2007-06-15,57.88,58.0,56.595,56.595,4988700,22.2478045102117,22.2939298823822,21.7538786498865,21.7538786498865,12978626.9862029,0.0,1.0
2007-06-18,57.8,58.09,57.0,57.0,3038700,22.2170542620981,22.32852391151,21.9095517809618,21.9095517809618,7905497.18824036,0.0,1.0
2007-06-19,57.96,58.0,57.6,57.81,2264700,22.2785547583254,22.2939298823822,22.140178641814,22.2208980431123,5891854.89920292,0.0,1.0
2007-06-20,57.04,57.99,56.88,57.97,2854600,21.9249269050186,22.290086101368,21.8634264087913,22.2823985393396,7426541.70321221,0.0,1.0
2007-06-21,56.79,57.2,56.57,57.17,2503200,21.8288323796635,21.9864274012459,21.744269197351,21.9748960582033,6512337.69756912,0.0,1.0
2007-06-22,55.68,56.65,55.43,56.5,3455700,21.4021726870869,21.7750194454647,21.3060781617318,21.7173627302516,8990366.48349695,0.0,1.0
2007-06-25,55.06,56.2,54.8,55.9,3689700,21.1638582642062,21.6020492998255,21.0639199578369,21.4867358693994,9599142.05925248,0.0,1.0
2007-06-26,54.47,55.53,54.37,55.36,4577600,20.9370751843682,21.3445159718738,20.8986373742262,21.2791716946324,11909107.1605914,0.0,1.0
2007-06-27,56.18,56.27,53.77,53.94,3898000,21.5943617377971,21.6289557669249,20.668010513374,20.7333547906154,10141056.3858758,0.0,1.0
2007-06-28,56.27,56.5,55.95,56.11,2445000,21.6289557669249,21.7173627302516,21.5059547744704,21.5674552706976,6360924.28513762,0.0,1.0
2007-06-29,56.34,56.79,55.98,56.62,3603900,21.6558622340243,21.8288323796635,21.517486117513,21.763488102422,9375924.34814213,0.0,1.0
2007-07-02,57.8,57.99,56.8,57.0,3398600,22.2170542620981,22.290086101368,21.8326761606777,21.9095517809618,8841814.83659252,0.0,1.0
2007-07-03,57.7,57.91,57.4,57.76,1247200,22.1786164519561,22.2593358532543,22.0633030215299,22.2016791380413,3244721.78667633,0.0,1.0
2007-07-05,57.91,57.95,57.43,57.7,1832300,22.2593358532543,22.2747109773112,22.0748343645726,22.1786164519561,4766920.88656756,0.0,1.0
2007-07-06,58.04,58.12,57.41,57.78,2043000,22.309305006439,22.3400552545526,22.0671468025441,22.2093667000697,5315079.06524996,0.0,1.0
2007-07-09,57.88,58.0,57.5,57.88,1785600,22.2478045102117,22.2939298823822,22.101740831672,22.2478045102117,4645425.93191891,0.0,1.0
2007-07-10,56.9,57.64,56.85,57.43,2431600,21.8711139708197,22.1555537658708,21.8518950657487,22.0748343645726,6326062.77780804,0.0,1.0
2007-07-11,58.09,58.09,56.99,57.16,2717700,22.32852391151,22.32852391151,21.9057079999476,21.971052277189,7070381.97534499,0.0,1.0
2007-07-12,58.47,58.5,57.81,58.02,3435000,22.4745875900498,22.4861189330924,22.2208980431123,22.3016174444106,8936513.2594878,0.0,1.0
2007-07-13,58.55,58.75,58.3,58.41,3120700,22.5053378381634,22.5822134584475,22.4092433128083,22.4515249039645,8118828.80025724,0.0,1.0
2007-07-16,58.78,58.97,58.15,58.23,3007600,22.5937448014901,22.6667766407599,22.3515865975952,22.3823368457089,7824587.27197541,0.0,1.0
2007-07-17,58.77,59.0,58.36,58.58,2091900,22.5899010204759,22.6783079838026,22.4323059988935,22.516869181206,5442297.55095271,0.0,1.0
2007-07-18,58.6,58.82,58.17,58.8,2701400,22.5245567432344,22.6091199255469,22.3592741596236,22.6014323635185,7027975.81344408,0.0,1.0
2007-07-19,55.56,58.47,55.09,57.8,11111400,21.3560473149164,22.4745875900498,21.1753896072489,22.2170542620981,28907474.0702979,0.0,1.0
2007-07-20,55.46,56.33,54.97,55.52,8056700,21.3176095047744,21.6520184530101,21.1292642350784,21.3406721908596,20960351.2016639,0.0,1.0
2007-07-23,56.58,56.65,55.66,55.99,4662800,21.7481129783652,21.7750194454647,21.3944851250585,21.5213298985272,12130763.908687,0.0,1.0
2007-07-24,55.09,56.44,55.0,56.05,4627400,21.1753896072489,21.6943000441664,21.140795578121,21.5443925846124,12038667.0908163,0.0,1.0
2007-07-25,53.44,55.6,53.35,55.56,8421000,20.5411657399052,21.3714224389733,20.5065717107774,21.3560473149164,21908115.9121243,0.0,1.0
2007-07-26,52.59,53.07,51.0,52.5,9040900,20.2144443536979,20.3989458423797,19.6032831724395,20.1798503245701,23520850.8668715,0.0,1.0
2007-07-27,52.03,52.83,51.62,52.08,4469500,19.9991926169025,20.3066950980388,19.8415975953201,20.0184115219735,11627873.6574325,0.0,1.0
2007-07-30,53.28,53.41,51.7,51.9,4651000,20.479665243678,20.5296343968626,19.8723478434338,19.9492234637178,12100064.9693967,0.0,1.0
2007-07-31,52.6,53.3,52.59,53.3,6246300,20.2182881347121,20.4873528057064,20.2144443536979,20.4873528057064,16250405.465135,0.0,1.0
2007-08-01,52.5,53.35,52.06,52.42,5859900,20.1798503245701,20.5065717107774,20.0107239599451,20.1491000764564,15245145.283631,0.0,1.0
2007-08-02,54.1,54.25,52.48,52.52,4633000,20.7948552868427,20.8525120020557,20.1721627625417,20.1875378865985,12053236.078954,0.0,1.0
2007-08-03,53.5,55.0,53.43,54.75,4333700,20.5642284259904,21.140795578121,20.537321958891,21.0447010527659,11274575.6950924,0.0,1.0
2007-08-06,53.97,55.0,53.55,55.0,3917600,20.744886133658,21.140795578121,20.5834473310615,21.140795578121,10192047.8443579,0.0,1.0
2007-08-07,53.44,53.9,52.76,53.41,5118300,20.5411657399052,20.7179796665586,20.2797886309394,20.5296343968626,13315794.9973906,0.0,1.0
2007-08-08,54.5,54.5,52.49,53.3,4948600,20.9486065274108,20.9486065274108,20.1760065435559,20.4873528057064,12874302.6247166,0.0,1.0
2007-08-09,52.15,54.69,52.15,54.0,4988200,20.0453179890729,21.0216383666807,20.0453179890729,20.7564174767006,12977326.1836906,0.0,1.0
2007-08-10,51.99,52.36,50.91,52.1,4383800,19.9838174928457,20.1260373903712,19.5686891433117,20.0260990840019,11404916.1068246,0.0,1.0
2007-08-13,52.83,53.37,51.98,52.02,3267200,20.3066950980388,20.5142592728058,19.9799737118315,19.9953488358883,8499963.93636058,0.0,1.0
2007-08-14,52.45,53.3,52.45,52.59,3198500,20.1606314194991,20.4873528057064,20.1606314194991,20.2144443536979,8321233.67117081,0.0,1.0
2007-08-15,51.65,53.45,51.5,53.45,3683700,19.8531289383627,20.5450095209194,19.7954722231497,20.5450095209194,9583532.42910491,0.0,1.0
2007-08-16,50.94,51.62,49.87,51.42,4555000,19.5802204863543,19.8415975953201,19.1689359178345,19.7647219750361,11850310.8870355,0.0,1.0
2007-08-17,50.89,51.85,50.31,50.58,6050000,19.5610015812833,19.9300045586468,19.3380622824594,19.4418443698429,15739710.3988067,0.0,1.0
2007-08-20,50.16,51.09,49.62,51.05,5149900,19.2804055672464,19.6378772015673,19.0728413924794,19.6225020775105,13398005.7161678,0.0,1.0
2007-08-21,50.56,50.99,49.3,49.83,4437800,19.4341568078145,19.5994393914253,18.9498404000248,19.1535607937776,11545402.7781529,0.0,1.0
2007-08-22,51.83,51.88,50.93,51.0,5007000,19.9223169966184,19.9415359016894,19.5763767053401,19.6032831724395,13026236.358153,0.0,1.0
2007-08-23,52.49,53.82,52.1,53.82,4163300,20.1760065435559,20.687229418445,20.0260990840019,20.687229418445,10831262.1989012,0.0,1.0
2007-08-24,52.65,52.75,52.28,52.72,1930700,20.2375070397831,20.2759448499252,20.0952871422576,20.2644135068826,5022918.82098782,0.0,1.0
2007-08-27,52.65,53.29,52.5,52.55,2071900,20.2375070397831,20.4835090246922,20.1798503245701,20.1990692296411,5390265.4504608,0.0,1.0
2007-08-28,51.67,53.1,51.64,52.67,3017500,19.8608165003912,20.4104771854223,19.8492851573485,20.2451946018115,7850343.1617189,0.0,1.0
2007-08-29,52.76,52.79,51.79,51.95,2660400,20.2797886309394,20.291319973982,19.9069418725616,19.9684423687889,6921310.00743562,0.0,1.0
2007-08-30,53.8,54.12,52.7,52.8,4197700,20.6795418564166,20.8025428488711,20.2567259448541,20.2951637549962,10920757.4117473,0.0,1.0
2007-08-31,54.76,55.1,54.08,54.25,5220900,21.0485448337801,21.1792333882631,20.7871677248143,20.8525120020557,13582719.6729141,0.0,1.0
2007-09-04,54.24,54.7,53.93,54.3,2205000,20.8486682210415,21.0254821476949,20.7295110096012,20.8717309071268,5736539.07923455,0.0,1.0
2007-09-05,53.8,54.14,53.088,53.9,2130900,20.6795418564166,20.8102304108995,20.4058646482053,20.7179796665586,5543760.14691195,0.0,1.0
2007-09-06,53.86,54.2,51.83,51.83,1598200,20.7669878744897,20.8980828592154,19.9842737009803,19.9842737009803,4144994.57120308,0.1675,1.0
2007-09-07,52.69,55.99,52.63,53.71,3327800,20.3158668976395,21.5882593964478,20.2927324885702,20.7091518518166,8630780.21151896,0.0,1.0
2007-09-10,53.09,53.41,52.56,52.83,1768000,20.4700962914344,20.5934798064704,20.2657423446561,20.3698471854677,4585377.5509242,0.0,1.0
2007-09-11,54.12,54.18,53.1,53.23,2055900,20.8672369804564,20.8903713895257,20.4739520262793,20.5240765792627,5332057.52655263,0.0,1.0
2007-09-12,54.55,54.87,53.7,53.8,1754800,21.033033578786,21.1564170938219,20.7052961169717,20.7438534654205,4551142.83165258,0.0,1.0
2007-09-13,54.94,55.09,54.74,54.99,1552000,21.1834072377361,21.2412432604092,21.1062925408386,21.2026859119604,4025173.05375245,0.0,1.0
2007-09-14,54.67,54.77,54.15,54.66,1672600,21.0793023969245,21.1178597453732,20.878804184991,21.0754466620796,4337953.89800667,0.0,1.0
2007-09-17,54.35,54.66,54.07,54.36,1600700,20.9559188818885,21.0754466620796,20.847958306232,20.9597746167334,4151478.41954998,0.0,1.0
2007-09-18,55.35,55.5,54.52,54.73,2141500,21.3414923663759,21.399328389049,21.0214663742514,21.1024368059937,5554064.49395031,0.0,1.0
2007-09-19,56.39,56.73,55.58,55.85,2344500,21.7424887902427,21.8735837749684,21.430174267808,21.5342791086196,6080552.97971821,0.0,1.0
2007-09-20,56.02,56.58,55.95,56.31,1728700,21.5998266009824,21.8157477522953,21.5728364570683,21.7116429114838,4483451.45491101,0.0,1.0
2007-09-21,56.77,56.88,56.02,56.66,3041900,21.8890067143479,21.9314197976416,21.5998266009824,21.8465936310543,7889287.31456806,0.0,1.0
2007-09-24,56.27,56.6,56.02,56.51,1892800,21.6962199721043,21.8234592219851,21.5998266009824,21.7887576083812,4909051.26040119,0.0,1.0
2007-09-25,56.73,56.85,56.0,56.05,2226200,21.8735837749684,21.9198525931069,21.5921151312927,21.611393805517,5773737.27594313,0.0,1.0
2007-09-26,55.72,56.88,55.28,56.77,3612900,21.4841545556362,21.9314197976416,21.3145022224618,21.8890067143479,9370198.27699888,0.0,1.0
2007-09-27,56.16,56.47,55.49,55.83,1540100,21.6538068888106,21.7733346690017,21.3954726542041,21.5265676389298,3994309.93562125,0.0,1.0
2007-09-28,56.28,56.42,56.02,56.02,1818500,21.7000757069491,21.7540559947774,21.5998266009824,21.5998266009824,4716351.28753148,0.0,1.0
2007-10-01,56.63,57.0,56.16,56.54,2048700,21.8350264265197,21.97768861578,21.6538068888106,21.8003248129158,5313384.04331357,0.0,1.0
2007-10-02,56.49,56.95,55.73,56.62,1810800,21.7810461386915,21.9584099415557,21.4880102904811,21.8311706916748,4696381.03462303,0.0,1.0
2007-10-03,55.95,56.34,55.64,56.13,1677400,21.5728364570683,21.7232101160184,21.4533086768772,21.642239684276,4350402.88683272,0.0,1.0
2007-10-04,56.34,56.6,56.0,56.18,1195800,21.7232101160184,21.8234592219851,21.5921151312927,21.6615183585004,3101354.34128685,0.0,1.0
2007-10-05,56.3,56.5,56.1,56.5,1597300,21.7077871766389,21.7849018735364,21.6306724797414,21.7849018735364,4142660.38579819,0.0,1.0
2007-10-08,55.76,56.25,55.5,56.1,1768200,21.4995774950157,21.6885085024145,21.399328389049,21.6306724797414,4585896.25879194,0.0,1.0
2007-10-09,55.56,55.94,54.94,55.85,2516600,21.4224627981182,21.5689807222234,21.1834072377361,21.5342791086196,6526901.09991846,0.0,1.0
2007-10-10,55.64,55.88,55.33,55.56,1509800,21.4533086768772,21.5458463131542,21.3337808966861,21.4224627981182,3915725.69365687,0.0,1.0
2007-10-11,56.24,56.64,55.8,55.9,2148100,21.6846527675696,21.8388821613646,21.5150004343952,21.5535577828439,5571181.85358613,0.0,1.0
2007-10-12,57.39,57.65,56.41,56.61,2772400,22.1280622747301,22.2283113806968,21.7502002599325,21.82731495683,7190328.46277276,0.0,1.0
2007-10-15,56.2,57.4,55.8,57.31,2418900,21.6692298281901,22.131918009575,21.5150004343952,22.0972163959711,6273512.30652181,0.0,1.0
2007-10-16,55.95,56.56,55.78,56.25,3102700,21.5728364570683,21.8080362826056,21.5072889647054,21.6885085024145,8046974.50636454,0.0,1.0
2007-10-17,55.3,56.08,54.91,55.97,2932800,21.3222136921515,21.6229610100517,21.1718400332014,21.580547926758,7606332.17270955,0.0,1.0
2007-10-18,59.58,60.98,56.49,56.75,7847300,22.9724682057574,23.5122710840398,21.7810461386915,21.8812952446582,20352281.2530359,0.0,1.0
2007-10-19,58.0,59.75,57.9,59.11,4746400,22.3632621002674,23.0380156981203,22.3247047518187,22.7912486680484,12309975.1174811,0.0,1.0
2007-10-22,58.18,58.62,57.39,57.42,3309200,22.4326653274751,22.6023176606496,22.1280622747301,22.1396294792647,8582540.37981808,0.0,1.0
2007-10-23,59.02,59.11,58.35,58.85,2090000,22.7565470544445,22.7912486680484,22.498212819838,22.6909995620817,5420497.21800428,0.0,1.0
2007-10-24,59.08,59.2,58.08,58.32,3180800,22.7796814635138,22.8259502816523,22.3941079790264,22.4866456153034,8249529.92872152,0.0,1.0
2007-10-25,59.83,60.25,59.15,59.15,2728100,23.0688615768793,23.230802440364,22.8066716074279,22.8066716074279,7075434.67006577,0.0,1.0
2007-10-26,59.95,60.26,59.6,60.26,2710500,23.1151303950178,23.2346581752089,22.9801796754472,23.2346581752089,7029788.37770363,0.0,1.0
2007-10-29,59.86,60.1,59.69,60.04,1662000,23.0804287814139,23.1729664176909,23.0148812890511,23.1498320086216,4310462.38101584,0.0,1.0
2007-10-30,60.47,60.95,59.73,59.85,2631900,23.3156286069512,23.5007038795051,23.0303042284306,23.076573046569,6825936.18567726,0.0,1.0
2007-10-31,60.01,60.55,59.69,60.45,2900400,23.138264804087,23.3464744857102,23.0148812890511,23.3079171372615,7522301.49813379,0.0,1.0
2007-11-01,59.26,59.86,58.86,59.71,3134400,22.8490846907215,23.0804287814139,22.6948552969265,23.0225927587408,8129189.70340316,0.0,1.0
2007-11-02,59.24,59.49,58.16,59.4,2516900,22.8413732210317,22.9377665921536,22.4249538577854,22.9030649785497,6527679.16172009,0.0,1.0
2007-11-05,59.03,59.31,58.57,58.76,2750200,22.7604027892894,22.8683633649459,22.5830389864252,22.6562979484778,7132751.88945233,0.0,1.0
2007-11-06,59.16,59.16,58.6,59.0,2053700,22.8105273422728,22.8105273422728,22.5946061909598,22.7488355847548,5326351.74000735,0.0,1.0
2007-11-07,58.6,59.27,58.54,58.78,3815900,22.5946061909598,22.8529404255664,22.5714717818906,22.6640094181676,9896686.76276677,0.0,1.0
2007-11-08,58.25,58.81,57.64,58.65,3613300,22.4596554713892,22.6755766227022,22.224455645852,22.6138848651842,9371235.6927344,0.0,1.0
2007-11-09,57.85,58.53,57.05,57.6,3319400,22.3054260775943,22.5676160470457,21.9969672900044,22.2090327064725,8608994.4810734,0.0,1.0
2007-11-12,57.09,58.23,57.0,57.86,2421100,22.0123902293839,22.4519440016995,21.97768861578,22.3092818124392,6279218.09306706,0.0,1.0
2007-11-13,58.21,58.38,57.07,57.69,2791900,22.4442325320098,22.5097800243726,22.0046787596942,22.2437343200763,7240902.47987852,0.0,1.0
2007-11-14,58.41,58.87,57.27,58.68,2872300,22.5213472289072,22.6987110317714,22.0817934565916,22.6254520697188,7449423.04271469,0.0,1.0
2007-11-15,57.81,59.0,57.67,58.29,3136700,22.2900031382148,22.7488355847548,22.2360228503866,22.4750784107687,8135154.84388231,0.0,1.0
2007-11-16,58.26,59.05,57.75,58.32,4305700,22.4635112062341,22.7681142589791,22.2668687291456,22.4866456153034,11167002.3308905,0.0,1.0
2007-11-19,57.94,58.9,57.69,58.01,4030900,22.3401276911982,22.710278236306,22.2437343200763,22.3671178351123,10454297.7205997,0.0,1.0
2007-11-20,57.74,58.77,57.06,57.92,3714500,22.2630129943007,22.6601536833227,22.0008230248493,22.3324162215084,9633701.87381669,0.0,1.0
2007-11-21,56.51,57.975,56.22,57.38,4003800,21.7887576083812,22.3536227631552,21.6769412978799,22.1242065398852,10384012.8045194,0.0,1.0
2007-11-23,57.89,57.89,56.6,57.11,1296900,22.3208490169738,22.3208490169738,21.8234592219851,22.0201016990736,3363561.16843529,0.0,1.0
2007-11-26,56.49,58.39,56.43,57.78,4543100,21.7810461386915,22.5136357592175,21.7579117296222,22.2784359336802,11782708.5699116,0.0,1.0
2007-11-27,58.38,58.53,56.27,56.27,5046600,22.5097800243726,22.5676160470457,21.6962199721043,21.6962199721043,13088555.6269763,0.0,1.0
2007-11-28,58.96,59.05,58.28,58.7,3042300,22.7334126453753,22.7681142589791,22.4712226759239,22.6331635394086,7890324.73030354,0.0,1.0
2007-11-29,58.59,58.89,58.04,58.89,2252500,22.590750456115,22.7064225014612,22.3786850396469,22.7064225014612,5841947.36055245,0.0,1.0
2007-11-30,59.87,59.92,58.67,59.18,3943400,23.0842845162588,23.1035631904832,22.6215963348739,22.8182388119625,10227363.0284584,0.0,1.0
2007-12-03,59.01,59.76,58.51,59.5,3401200,22.7526913195996,23.0418714329652,22.559904577356,22.9416223269985,8821145.99898382,0.0,1.0
2007-12-04,59.13,59.42,58.65,58.78,2737300,22.7989601377381,22.9107764482395,22.6138848651842,22.6640094181676,7099295.23198236,0.0,1.0
2007-12-05,59.7,59.98,59.0,59.56,2504800,23.0187370238959,23.1266975995524,22.7488355847548,22.9647567360677,6496297.33572112,0.0,1.0
2007-12-06,59.52,59.68,58.99,59.68,2177700,23.0331960295642,23.0951132231921,22.8280953256719,23.0951132231921,5627386.83045248,0.2175,1.0
2007-12-07,60.25,60.49,59.24,59.24,2280000,23.3156932254913,23.4085690159331,22.9248409407155,22.9248409407155,5891739.89687821,0.0,1.0
2007-12-10,61.09,61.09,60.16,60.48,2039100,23.6407584920376,23.6407584920376,23.2808648040757,23.4046991913314,5269231.06303699,0.0,1.0
2007-12-11,59.07,61.09,59.01,61.09,3900300,22.8590539224858,23.6407584920376,22.8358349748754,23.6407584920376,10078751.3683307,0.0,1.0
2007-12-12,59.07,60.28,58.2,60.28,3657700,22.8590539224858,23.3273026992965,22.5223791821344,23.3273026992965,9451849.57053133,0.0,1.0
2007-12-13,59.57,59.67,58.44,58.51,2616800,23.0525451525729,23.0912433985903,22.6152549725761,22.6423437447883,6762063.57989074,0.0,1.0
2007-12-14,58.09,59.1,57.92,58.97,2586800,22.4798111115152,22.8706633962911,22.4140240932856,22.8203556764684,6684540.68651076,0.0,1.0
2007-12-17,57.55,58.15,57.35,57.56,3782200,22.2708405830212,22.5030300591256,22.1934440909863,22.2747104076229,9773569.5780582,0.0,1.0
2007-12-18,58.04,58.3,57.33,57.8,2609000,22.4604619885065,22.5610774281518,22.1857044417829,22.3675861980647,6741907.62761194,0.0,1.0
2007-12-19,58.63,58.96,57.93,57.93,1719700,22.6887816400092,22.8164858518667,22.4178939178873,22.4178939178873,4443870.65818485,0.0,1.0
2007-12-20,58.96,59.68,58.71,58.94,1836100,22.8164858518667,23.0951132231921,22.7197402368232,22.8087462026632,4744659.48449915,0.0,1.0
2007-12-21,59.51,59.77,59.0,59.54,3606100,23.0293262049625,23.1299416446077,22.8319651502737,23.0409356787677,9318510.19391774,0.0,1.0
2007-12-24,59.44,60.0,59.31,59.99,792800,23.0022374327503,23.2189476104478,22.9519297129276,23.215077785846,2048671.66238817,0.0,1.0
2007-12-26,59.16,59.46,58.8,58.9,2155700,22.8938823439015,23.0099770819538,22.7545686582388,22.7932669042562,5570536.7086405,0.0,1.0
2007-12-27,58.27,59.25,58.2,59.18,2155600,22.5494679543465,22.9287107653172,22.5223791821344,22.901621993105,5570278.29899591,0.0,1.0
2007-12-28,58.67,59.06,58.38,58.715,1345500,22.7042609384162,22.8551840978841,22.5920360249657,22.721675149124,3476901.76809194,0.0,1.0
2007-12-31,58.05,58.59,57.91,58.59,1521700,22.4643318131082,22.6733023416023,22.4101542686839,22.6733023416023,3932219.56187701,0.0,1.0
2008-01-02,57.79,58.92,57.31,57.9,3265500,22.363716373463,22.8010065534597,22.1779647925794,22.4062844440821,8438366.94441041,0.0,1.0
2008-01-03,58.61,59.64,57.9,58.11,3717300,22.6810419908057,23.0796339247851,22.4062844440821,22.4875507607187,9605861.71871289,0.0,1.0
2008-01-04,57.69,58.61,57.69,58.23,2641000,22.3250181274455,22.6810419908057,22.3250181274455,22.5339886559396,6824598.71388393,0.0,1.0
2008-01-07,59.6,59.71,57.79,57.93,3848500,23.0641546263781,23.1067226969973,22.363716373463,22.4178939178873,9944895.17242798,0.0,1.0
2008-01-08,60.92,62.25,60.64,60.64,6924400,23.574971473808,24.0896581458396,23.4666163849592,23.4666163849592,17893317.4306769,0.0,1.0
2008-01-09,64.17,64.28,60.81,60.87,8431400,24.8326644693739,24.8752325399931,23.5324034031888,23.5556223507993,21787550.7747978,0.0,1.0
2008-01-10,63.05,64.15,62.8,63.77,5918100,24.3992441139789,24.8249248201704,24.3024984989354,24.6778714853043,15292941.1770679,0.0,1.0
2008-01-11,63.71,63.97,62.59,62.59,4884600,24.6546525376938,24.7552679773391,24.2212321822988,24.2212321822988,12622277.5001278,0.0,1.0
2008-01-14,63.66,64.35,62.93,63.7,2998800,24.6353034146851,24.9023213122053,24.352806218758,24.6507827130921,7749188.42226243,0.0,1.0
2008-01-15,63.41,63.84,62.65,62.76,5161800,24.5385577996416,24.7049602575165,24.2444511299092,24.2870192005284,13338589.0349587,0.0,1.0
2008-01-16,64.91,65.2,63.01,63.01,6700900,25.1190314899028,25.2312564033533,24.3837648155719,24.3837648155719,17315771.8749961,0.0,1.0
2008-01-17,62.79,64.97,62.63,64.97,7061100,24.2986286743336,25.1422504375132,24.2367114807058,25.1422504375132,18246563.414845,0.0,1.0
2008-01-18,63.16,64.04,62.31,63.28,5388100,24.441812184598,24.7823567495513,24.11287709345,24.4882500798189,13923370.0606884,0.0,1.0
2008-01-22,60.7,63.33,58.0,61.8,7039600,23.4898353325697,24.5075992028276,22.4449826900995,23.9155160387612,18191005.341256,0.0,1.0
2008-01-23,61.34,61.39,59.16,60.0,9924000,23.7375041070811,23.7568532300898,22.8938823439015,23.2189476104478,25644573.1300962,0.0,1.0
2008-01-24,62.03,62.84,61.6,62.0,7013000,24.0045220046013,24.3179777973423,23.8381195467264,23.9929125307961,18122268.3757924,0.0,1.0
2008-01-25,61.0,63.48,60.9,62.85,3791400,23.6059300706219,24.5656465718538,23.5672318246045,24.3218476219441,9797343.26536142,0.0,1.0
2008-01-28,61.73,61.94,60.42,60.96,3715300,23.888427266549,23.9696935831856,23.3814802437209,23.590450772215,9600693.52582088,0.0,1.0
2008-01-29,61.26,62.03,61.24,61.99,4326100,23.7065455102672,24.0045220046013,23.6988058610637,23.9890427061943,11179059.6350372,0.0,1.0
2008-01-30,60.17,61.44,59.93,61.24,5611500,23.2847346286774,23.7762023530985,23.1918588382356,23.6988058610637,14500657.2067246,0.0,1.0
2008-01-31,60.56,61.31,59.4,60.14,4793400,23.4356577881453,23.7258946332759,22.9867581343433,23.2731251548722,12386607.9042526,0.0,1.0
2008-02-01,61.51,61.56,60.5,61.0,4096400,23.8032911253107,23.8226402483194,23.4124388405349,23.6059300706219,10585492.6813912,0.0,1.0
2008-02-04,61.87,62.75,61.3,61.53,3783800,23.9426048109734,24.2831493759266,23.7220248086742,23.8110307745142,9777704.13237182,0.0,1.0
2008-02-05,60.34,61.39,60.24,60.92,4465300,23.350521646907,23.7568532300898,23.3118234008896,23.574971473808,11538765.8603203,0.0,1.0
2008-02-06,59.92,60.75,59.79,60.63,2753400,23.1879890136339,23.5091844555784,23.1376812938112,23.4627465603575,7115051.15441421,0.0,1.0
2008-02-07,60.72,60.86,59.79,59.82,3498100,23.4975749817732,23.5517525261975,23.1376812938112,23.1492907676164,9039427.77774983,0.0,1.0
2008-02-08,60.65,60.91,60.04,60.77,2536000,23.470486209561,23.5711016492062,23.2344269088548,23.5169241047819,6553268.58705399,0.0,1.0
2008-02-11,60.88,61.11,60.22,60.65,2872500,23.559492175401,23.6484981412411,23.3040837516861,23.470486209561,7422817.04113274,0.0,1.0
2008-02-12,61.48,62.45,60.68,61.36,3915000,23.7916816515055,24.1670546378744,23.4820956833662,23.7452437562846,10116737.5860869,0.0,1.0
2008-02-13,61.86,62.4,61.71,61.99,3295600,23.9387349863717,24.1477055148657,23.8806876173456,23.9890427061943,8516148.24743499,0.0,1.0
2008-02-14,60.32,62.23,60.17,61.8,4741400,23.3427819977035,24.0819184966361,23.2847346286774,23.9155160387612,12252234.8890607,0.0,1.0
2008-02-15,59.34,60.39,58.82,60.17,6025300,22.9635391867329,23.3698707699157,22.7623083074423,23.2847346286774,15569956.316079,0.0,1.0
2008-02-19,60.31,60.95,59.36,59.65,3804800,23.3389121731018,23.5865809476132,22.9712788359363,23.0835037493868,9831970.15773778,0.0,1.0
2008-02-20,60.42,60.53,59.58,59.91,3035400,23.3814802437209,23.4240483143401,23.0564149771747,23.1841191890321,7843766.35218601,0.0,1.0
2008-02-21,59.99,60.71,59.89,60.56,3681000,23.215077785846,23.4937051571714,23.1763795398286,23.4356577881453,9512059.01772312,0.0,1.0
2008-02-22,59.61,60.25,58.88,60.12,3391900,23.0680244509799,23.3156932254913,22.7855272550528,23.2653855056687,8764996.73518471,0.0,1.0
2008-02-25,60.0,60.2,59.27,59.53,5412400,23.2189476104478,23.2963441024826,22.9364504145207,23.0370658541659,13986163.6043261,0.0,1.0
2008-02-26,60.3,60.54,59.56,59.83,3703800,23.3350423485,23.4279181389418,23.0486753279712,23.1531605922182,9570976.41669189,0.0,1.0
2008-02-27,59.82,60.4,59.7,60.15,4197300,23.1492907676164,23.3737405945174,23.1028528723956,23.2769949794739,10846228.0127925,0.0,1.0
2008-02-28,59.93,60.33,59.32,59.51,3799800,23.1918588382356,23.3466518223053,22.9557995375294,23.0293262049625,9819049.6755078,0.0,1.0
2008-02-29,59.02,59.83,58.73,59.26,4078000,22.8397047994771,23.1531605922182,22.7274798860266,22.9325805899189,10537945.3067848,0.0,1.0
2008-03-03,59.0,59.39,58.62,58.97,3528700,22.8319651502737,22.9828883097416,22.6849118154075,22.8203556764684,9118501.1289974,0.0,1.0
2008-03-04,59.54,59.71,58.57,58.57,4720300,23.0409356787677,23.1067226969973,22.6655626923988,22.6655626923988,12197710.4540501,0.0,1.0
2008-03-05,58.1201,59.4,57.55,59.29,5272700,22.4914592835664,22.9867581343433,22.2708405830212,22.9441900637242,13625165.3308201,0.0,1.0
2008-03-06,57.38,58.22,57.28,57.74,4012700,22.2892222498794,22.6155196826069,22.2503773174119,22.4290640067626,10330047.5637388,0.2175,1.0
2008-03-07,57.78,58.47,56.58,57.04,4456100,22.4446019797496,22.7126320137757,21.9784627901391,22.1571494794898,11471509.1954984,0.0,1.0
2008-03-10,56.57,57.94,56.44,57.72,3795900,21.9745782968923,22.5067538716977,21.9240798846845,22.4212950202691,9771931.00585544,0.0,1.0
2008-03-11,57.58,58.3,56.63,57.73,2490300,22.3669121148145,22.6465956285809,21.9978852563728,22.4251795135159,6410874.8343955,0.0,1.0
2008-03-12,57.61,58.3,57.5,57.93,3039000,22.3785655945548,22.6465956285809,22.3358361688405,22.502869378451,7823414.29616025,0.0,1.0
2008-03-13,56.66,57.1,55.7,56.72,4763700,22.0095387361131,22.1804564389703,21.6366273844246,22.0328456955936,12263375.6770709,0.0,1.0
2008-03-14,56.27,57.75,55.8,57.15,6349100,21.8580434994897,22.4329485000094,21.6754723168922,22.1998789052041,16344731.7235113,0.0,1.0
2008-03-17,55.41,56.36,54.82,55.41,3720100,21.5239770802687,21.8930039387104,21.2947919787102,21.5239770802687,9576796.15766561,0.0,1.0
2008-03-18,57.51,57.51,56.03,56.62,4819900,22.3397206620873,22.3397206620873,21.7648156615675,21.9940007631261,12408053.493275,0.0,1.0
2008-03-19,57.99,58.76,57.68,57.91,4295500,22.5261763379315,22.8252823179316,22.4057570472821,22.4951003919575,11058070.4538191,0.0,1.0
2008-03-20,58.05,58.76,57.52,58.48,4087900,22.549483297412,22.8252823179316,22.343605155334,22.7165165070225,10523637.8089087,0.0,1.0
2008-03-24,58.15,58.59,57.76,57.81,1922300,22.5883282298796,22.7592459327368,22.4368329932561,22.4562554594899,4948650.64215493,0.0,1.0
2008-03-25,58.2,58.48,57.66,58.4,2495500,22.6077506961133,22.7165165070225,22.3979880607886,22.6854405610484,6424261.39390192,0.0,1.0
2008-03-26,57.49,58.17,57.46,57.86,2451100,22.3319516755937,22.5960972163731,22.3202981958535,22.4756779257237,6309960.77042397,0.0,1.0
2008-03-27,57.39,57.83,57.02,57.61,3372300,22.2931067431262,22.4640244459834,22.1493804929963,22.3785655945548,8681441.27375492,0.0,1.0
2008-03-28,57.5,57.7,57.28,57.45,2741400,22.3358361688405,22.4135260337756,22.2503773174119,22.3164137026067,7057291.19825394,0.0,1.0
2008-03-31,57.82,58.05,56.75,57.37,4197800,22.4601399527367,22.549483297412,22.0444991753339,22.2853377566327,10806557.5954003,0.0,1.0
2008-04-01,59.99,60.0,58.01,58.2,4314600,23.3030749872825,23.3069594805292,22.533945324425,22.6077506961133,11107240.3166216,0.0,1.0
2008-04-02,59.95,60.43,59.67,60.0,3792800,23.2875370142954,23.4739926901397,23.1787712033863,23.3069594805292,9763950.55691894,0.0,1.0
2008-04-03,59.44,60.17,59.37,59.5,2652500,23.0894278587109,23.3729958657241,23.0622364059837,23.1127348181915,6828432.51746137,0.0,1.0
2008-04-04,59.89,60.19,59.33,59.65,2437600,23.2642300548149,23.3807648522176,23.0466984329966,23.1710022168928,6275207.20247458,0.0,1.0
2008-04-07,60.44,60.73,59.99,60.21,2746900,23.4778771833864,23.5905274875423,23.3030749872825,23.3885338387111,7071450.05927036,0.0,1.0
2008-04-08,59.82,60.8,59.5,59.9,2828000,23.2370386020876,23.6177189402696,23.1127348181915,23.2681145480617,7280228.9008033,0.0,1.0
2008-04-09,59.9,60.52,59.57,59.88,2803600,23.2681145480617,23.5089531293605,23.1399262709188,23.2603455615682,7217415.04465773,0.0,1.0
2008-04-10,60.7,60.98,59.85,60.22,2972400,23.5788740078021,23.6876398187112,23.2486920818279,23.3924183319578,7651963.3609433,0.0,1.0
2008-04-11,60.57,60.73,60.1,60.1,3748200,23.5283755955942,23.5905274875423,23.3458044129968,23.3458044129968,9649135.06576766,0.0,1.0
2008-04-14,59.9,60.43,59.39,60.43,2690000,23.2681145480617,23.4739926901397,23.0700053924772,23.4739926901397,6924970.20620962,0.0,1.0
2008-04-15,59.33,60.17,58.9,60.08,3817300,23.0466984329966,23.3729958657241,22.8796652233862,23.3380354265033,9827021.84690114,0.0,1.0
2008-04-16,60.43,60.79,59.61,59.75,5293400,23.4739926901397,23.6138344470229,23.1554642439058,23.2098471493603,13627002.7098699,0.0,1.0
2008-04-17,60.41,60.89,58.95,59.62,4383300,23.4662237036462,23.6526793794904,22.89908768962,23.1593487371525,11284097.3624084,0.0,1.0
2008-04-18,61.28,61.91,60.93,61.54,4679100,23.8041746161138,24.0488976906594,23.6682173524774,23.9051714405295,12045586.6512549,0.0,1.0
2008-04-21,60.95,61.34,60.58,61.07,3804300,23.6759863389709,23.8274815755944,23.532260088841,23.722600257932,9793555.44813507,0.0,1.0
2008-04-22,60.54,60.8,60.28,60.57,3451400,23.516722115854,23.6177189402696,23.4157252914384,23.5283755955942,8885071.43855461,0.0,1.0
2008-04-23,60.86,60.89,60.37,60.73,3105700,23.6410258997501,23.6526793794904,23.4506857306591,23.5905274875423,7995122.66521386,0.0,1.0
2008-04-24,61.47,61.888,60.68,60.99,3255500,23.8779799878022,24.0403518055165,23.5711050213086,23.691524311958,8380758.55253362,0.0,1.0
2008-04-25,61.99,62.46,61.5,61.64,2892800,24.0799736366334,24.2625448192309,23.8896334675425,23.944016372997,7447046.02696032,0.0,1.0
2008-04-28,62.63,62.95,61.85,61.85,3799100,24.3285812044258,24.4528849883219,24.0255907311789,24.0255907311789,9780168.88862861,0.0,1.0
2008-04-29,63.0,63.27,62.44,62.44,3963600,24.4723074545557,24.5771887722181,24.2547758327374,24.2547758327374,10203647.5499377,0.0,1.0
2008-04-30,62.32,63.18,62.27,62.63,4947100,24.2081619137764,24.5422283329973,24.1887394475426,24.3285812044258,12735509.3335091,0.0,1.0
2008-05-01,62.89,63.0,62.24,62.35,2873100,24.4295780288414,24.4723074545557,24.1770859678023,24.2198153935166,7396331.56113787,0.0,1.0
2008-05-02,62.8,63.39,62.43,63.17,3802400,24.3946175896206,24.6238026911791,24.2508913394907,24.5383438397505,9788664.20523847,0.0,1.0
2008-05-05,63.11,63.39,62.47,62.8,2982900,24.51503688027,24.6238026911791,24.2664293124777,24.3946175896206,7678993.91379283,0.0,1.0
2008-05-06,62.72,62.96,62.22,62.96,3792300,24.3635416436465,24.4567694815687,24.1693169813088,24.4567694815687,9762663.38773563,0.0,1.0
2008-05-07,61.47,62.89,61.45,62.72,3522600,23.8779799878022,24.4295780288414,23.8702110013087,24.3635416436465,9068364.33025801,0.0,1.0
2008-05-08,61.7,62.48,61.37,61.95,2885100,23.9673233324776,24.2703138057244,23.8391350553346,24.0644356636464,7427223.62153731,0.0,1.0
2008-05-09,61.25,61.49,60.85,61.04,2437600,23.7925211363736,23.8857489742957,23.6371414065034,23.7109467781917,6275207.20247457,0.0,1.0
2008-05-12,61.67,61.76,61.06,61.18,1697700,23.9556698527373,23.9906302919581,23.7187157646852,23.7653296836463,4370454.24501193,0.0,1.0
2008-05-13,61.26,62.0,61.06,61.94,1864000,23.7964056296203,24.0838581298802,23.7187157646852,24.0605511703997,4798566.71538096,0.0,1.0
2008-05-14,61.83,62.1,61.26,61.34,2442600,24.0178217446854,24.1227030623477,23.7964056296203,23.8274815755944,6288078.89430767,0.0,1.0
2008-05-15,61.16,61.77,61.07,61.77,2409400,23.7575606971528,23.9945147852048,23.722600257932,23.9945147852048,6202610.86053587,0.0,1.0
2008-05-16,61.27,61.51,60.87,61.01,2754000,23.8002901228671,23.8935179607892,23.6449103929969,23.6992932984515,7089727.86167335,0.0,1.0
2008-05-19,61.45,61.71,60.83,61.33,2138700,23.8702110013087,23.9712078257243,23.6293724200099,23.8235970823476,5505737.46469165,0.0,1.0
2008-05-20,61.37,61.75,61.05,61.27,2251300,23.8391350553346,23.9867457987113,23.7148312714385,23.8002901228671,5795607.96477315,0.0,1.0
2008-05-21,61.28,62.09,61.1,61.58,3189800,23.8041746161138,24.118818569101,23.7342537376723,23.9207094135165,8211624.52184667,0.0,1.0
2008-05-22,61.06,61.5,60.94,61.23,2387400,23.7187157646852,23.8896334675425,23.6721018457242,23.7847521498801,6145975.41647022,0.0,1.0
2008-05-23,60.29,61.18,60.29,60.85,1865900,23.4196097846851,23.7653296836463,23.4196097846851,23.6371414065034,4803457.95827753,0.0,1.0
2008-05-27,60.43,60.7,59.6,60.34,2729900,23.4739926901397,23.5788740078021,23.151579750659,23.4390322509189,7027686.30703779,0.0,1.0
2008-05-28,60.24,60.9,60.1,60.46,2001200,23.4001873184513,23.6565638727372,23.3458044129968,23.4856461698799,5151765.93928132,0.0,1.0
2008-05-29,61.04,61.33,60.13,60.13,2972200,23.7109467781917,23.8235970823476,23.357457892737,23.357457892737,7651448.49327,0.0,1.0
2008-05-30,61.1,61.42,60.73,60.79,2025700,23.7342537376723,23.8585575215684,23.5905274875423,23.6138344470229,5214837.2292635,0.0,1.0
2008-06-02,60.67,61.1,60.23,60.83,3058700,23.5672205280618,23.7342537376723,23.3963028252046,23.6293724200099,7874128.76198268,0.0,1.0
2008-06-03,61.26,61.27,60.72,60.77,3321800,23.7964056296203,23.8002901228671,23.5866429942956,23.6060654605293,8551437.18624059,0.0,1.0
2008-06-04,61.49,61.75,61.08,61.34,2319500,23.8857489742957,23.9867457987113,23.7264847511787,23.8274815755944,5971177.84137667,0.0,1.0
2008-06-05,61.87,61.98,60.86,61.31,2072200,24.0333597176724,24.0760891433867,23.6410258997501,23.8158280958541,5334543.96331137,0.0,1.0
2008-06-06,60.94,61.37,59.78,59.93,3187800,23.7565895738411,23.9242189390651,23.3043801234693,23.3628554834312,8177290.40593894,0.2175,1.0
2008-06-09,60.87,61.33,60.48,60.9,2696100,23.7293010725256,23.908625509742,23.5772651366247,23.7409961445179,6915989.91889452,0.0,1.0
2008-06-10,60.5,60.905,60.15,60.38,1883700,23.5850618512863,23.7429453231833,23.4486193447086,23.5382815633168,4832035.23987301,0.0,1.0
2008-06-11,60.41,60.78,60.16,60.53,3426900,23.5499766353092,23.6942158565484,23.4525177020394,23.5967569232787,8790625.66412954,0.0,1.0
2008-06-12,60.86,61.37,60.41,60.82,2880700,23.7254027151948,23.9242189390651,23.5499766353092,23.7098092858716,7389522.70292625,0.0,1.0
2008-06-13,61.87,62.15,60.77,61.14,3094200,24.1191368056047,24.2282908108668,23.6903174992176,23.8345567204569,7937189.27600736,0.0,1.0
2008-06-16,61.99,62.23,61.37,61.68,2878400,24.1659170935742,24.2594776695132,23.9242189390651,24.0450680163196,7383622.78199844,0.0,1.0
2008-06-17,61.49,62.3,61.44,62.19,1969000,23.9709992270346,24.2867661708287,23.9515074403807,24.24388424019,5050845.35080425,0.0,1.0
2008-06-18,61.3,61.48,61.07,61.22,3683300,23.8969304377496,23.9671008697038,23.8072682191414,23.8657435791032,9448338.58842929,0.0,1.0
2008-06-19,62.88,63.0,60.75,61.15,5287100,24.5128708960146,24.5596511839841,23.6825207845561,23.8384550777877,13562379.1032184,0.0,1.0
2008-06-20,62.64,62.99,62.42,62.5876,5804800,24.4193103200756,24.5557528266533,24.3335464587982,24.3988829276622,14890374.3485772,0.0,1.0
2008-06-23,62.32,62.78,61.67,62.78,6056500,24.2945628854903,24.4738873227067,24.0411696589888,24.4738873227067,15536030.9127201,0.0,1.0
2008-06-24,62.3,62.55,61.68,62.29,5211400,24.2867661708287,24.3842251040985,24.0450680163196,24.2828678134979,13368194.7492033,0.0,1.0
2008-06-25,62.76,63.4,62.17,62.41,3803200,24.4660906080451,24.7155854772157,24.2360875255284,24.3296481014674,9755904.03157882,0.0,1.0
2008-06-26,62.7,63.14,61.77,62.18,4574600,24.4427004640603,24.6142281866151,24.0801532322968,24.2399858828592,11734686.2071047,0.0,1.0
2008-06-27,62.91,63.28,62.22,62.42,5460400,24.5245659680069,24.6688051892462,24.2555793121824,24.3335464587982,14006925.3192136,0.0,1.0
2008-06-30,63.94,64.2,62.62,63.0,5280700,24.9260967730784,25.027454063679,24.411513605414,24.5596511839841,13545961.9319411,0.0,1.0
2008-07-01,64.25,64.48,63.15,63.35,6244900,25.046945850333,25.1366080689412,24.6181265439459,24.6960936905618,16019311.3921978,0.0,1.0
2008-07-02,63.83,64.6,63.83,64.5,3190900,24.8832148424397,25.1833883569106,24.8832148424397,25.1444047836027,8185242.47327643,0.0,1.0
2008-07-03,64.12,64.4,63.84,64.23,2350200,24.9962672050327,25.1054212102948,24.8871131997705,25.0391491356714,6028693.11501276,0.0,1.0
2008-07-07,63.88,64.75,63.22,64.41,4212400,24.9027066290937,25.2418637168725,24.6454150452615,25.1093195676256,10805576.9201259,0.0,1.0
2008-07-08,65.46,65.5,64.15,64.15,7029200,25.5186470873587,25.5342405166818,25.0079622770251,25.0079622770251,18031184.4285796,0.0,1.0
2008-07-09,65.0,66.49,64.91,65.47,5462300,25.3393226501423,25.9201778924302,25.3042374341652,25.5225454446895,14011799.1669365,0.0,1.0
2008-07-10,65.3,65.3668,64.25,64.88,4434300,25.456273370066,25.4823143970357,25.046945850333,25.2925423621728,11374791.0305085,0.0,1.0
2008-07-11,65.24,65.72,64.5,64.8,4196000,25.4328832260813,25.6200043779593,25.1444047836027,25.2613555035265,10763507.9187276,0.0,1.0
2008-07-14,64.88,65.64,64.7,64.8,3528000,25.2925423621728,25.5888175193129,25.2223719302186,25.2613555035265,9049965.6666518,0.0,1.0
2008-07-15,66.82,66.99,64.24,64.24,8658200,26.0488236843463,26.1150957589697,25.0430474930022,25.0430474930022,22209867.5552734,0.0,1.0
2008-07-16,65.88,67.0,65.5,67.0,6040500,25.6823780952519,26.1189941163005,25.5342405166818,26.1189941163005,15494987.9845267,0.0,1.0
2008-07-17,67.96,69.66,64.54,66.93,9622400,26.4932364200565,27.155957166291,25.1599982129259,26.091705614985,24683217.0155301,0.0,1.0
2008-07-18,68.94,69.05,67.38,68.12,6600400,26.875275438474,26.9181573691127,26.2671316948706,26.5556101373491,16931233.9529956,0.0,1.0
2008-07-21,68.13,69.22,67.98,69.19,4061500,26.5595084946799,26.9844294437361,26.501033134718,26.9727343717438,10418490.8036016,0.0,1.0
2008-07-22,68.85,69.09,67.7,68.13,3970900,26.8401902224969,26.9337507984359,26.3918791294559,26.5595084946799,10186085.2227062,0.0,1.0
2008-07-23,68.04,69.09,67.58,68.8,3187200,26.5244232787028,26.9337507984359,26.3450988414864,26.8206984358429,8175751.29613169,0.0,1.0
2008-07-24,67.99,68.62,67.7,68.2,2835000,26.5049314920488,26.7505280038887,26.3918791294559,26.5867969959955,7272293.83927378,0.0,1.0
2008-07-25,67.97,68.44,67.77,67.77,2863200,26.4971347773873,26.6803575719344,26.4191676307714,26.4191676307714,7344632.00021468,0.0,1.0
2008-07-28,67.04,68.06,66.82,67.78,2328100,26.1345875456237,26.5322199933644,26.0488236843463,26.4230659881022,5972002.57044559,0.0,1.0
2008-07-29,67.28,67.53,66.21,67.11,2759300,26.2281481215627,26.3256070548324,25.811023887168,26.1618760469392,7078109.48525858,0.0,1.0
2008-07-30,68.57,68.74,67.62,67.7,3854800,26.7310362172347,26.7973082918582,26.3606922708096,26.3918791294559,9888267.47500266,0.0,1.0
2008-07-31,68.61,69.02,68.22,68.28,2745000,26.7466296465579,26.9064622971203,26.594593710657,26.6179838546418,7041427.36818571,0.0,1.0
2008-08-01,68.4,69.23,68.35,68.38,3436000,26.6647641426113,26.9883278010669,26.6452723559573,26.6569674279497,8813968.82953955,0.0,1.0
2008-08-04,68.91,69.29,68.21,68.21,2665100,26.8635803664816,27.0117179450517,26.5906953533262,26.5906953533262,6836469.24551976,0.0,1.0
2008-08-05,69.97,70.0,68.85,68.89,4181000,27.2768062435455,27.2885013155379,26.8401902224969,26.85578365182,10725030.1735462,0.0,1.0
2008-08-06,70.75,71.0,69.4,69.9,5572200,27.5808781153472,27.678337048617,27.0545998756904,27.2495177422299,14293712.7799652,0.0,1.0
2008-08-07,69.88,70.82,69.79,70.19,3053900,27.2417210275684,27.6081666166627,27.2066358115912,27.3625701048229,7833812.40062015,0.0,1.0
2008-08-08,71.15,71.15,69.68,69.68,3489000,27.7368124085788,27.7368124085788,27.1637538809525,27.1637538809525,8949923.52918032,0.0,1.0
2008-08-11,70.34,71.14,70.14,70.91,4049300,27.4210454647848,27.732914051248,27.3430783181689,27.6432518326398,10387195.570854,0.0,1.0
2008-08-12,70.08,70.48,69.86,70.46,3125000,27.3196881741842,27.4756224674158,27.2339243129068,27.4678257527542,8016196.91277972,0.0,1.0
2008-08-13,69.68,70.33,69.5,70.05,3473100,27.1637538809525,27.417147107454,27.0935834489983,27.3079931021918,8909137.1192881,0.0,1.0
2008-08-14,69.74,70.14,68.79,69.43,2758500,27.1871440249373,27.3430783181689,26.8168000785121,27.0662949476828,7076057.33884891,0.0,1.0
2008-08-15,69.97,71.53,69.46,69.97,3395500,27.2768062435455,27.8849499871489,27.0779900196751,27.2768062435455,8710078.91754993,0.0,1.0
2008-08-18,69.82,70.87,69.57,70.14,3142700,27.2183308835836,27.6276584033167,27.1208719503138,27.3430783181689,8061600.65209371,0.0,1.0
2008-08-19,69.46,70.15,68.91,69.88,3623300,27.0779900196751,27.3469766754997,26.8635803664816,27.2417210275684,9294427.60770394,0.0,1.0
2008-08-20,68.98,69.72,68.57,69.72,2462900,26.8908688677972,27.1793473102757,26.7310362172347,27.1793473102757,6317789.24047525,0.0,1.0
2008-08-21,70.03,70.08,68.79,68.89,2340000,27.3001963875302,27.3196881741842,26.8168000785121,26.85578365182,6002528.24828946,0.0,1.0
2008-08-22,70.49,70.91,69.86,70.39,2122200,27.4795208247466,27.6432518326398,27.2339243129068,27.4405372514387,5443831.38825637,0.0,1.0
2008-08-25,68.15,70.51,67.9,70.51,3939700,26.5673052093415,27.4873175394082,26.4698462760717,27.4873175394082,10106051.512729,0.0,1.0
2008-08-26,68.28,68.54,67.54,68.08,1935500,26.6179838546418,26.7193411452424,26.3295054121632,26.540016708026,4964911.71989925,0.0,1.0
2008-08-27,68.26,68.37,67.67,68.16,2078600,26.6101871399802,26.6530690706189,26.3801840574635,26.5712035666723,5331989.40892926,0.0,1.0
2008-08-28,68.5,68.72,68.16,68.58,3551300,26.7037477159192,26.7895115771966,26.5712035666723,26.7349345745655,9109734.43083348,0.0,1.0
2008-08-29,67.76,68.88,67.74,68.55,2403900,26.4152692734406,26.8518852944892,26.4074725587791,26.7232395025731,6166443.44276199,0.0,1.0
2008-09-02,69.79,70.1,67.75,68.31,5124300,27.2066358115912,27.3274848888458,26.4113709161099,26.6296789266342,13144767.3088503,0.0,1.0
2008-09-03,69.7,70.25,69.33,69.54,3372900,27.1715505956141,27.3859602488076,27.0273113743749,27.1091768783215,8652105.78147672,0.0,1.0
2008-09-04,67.91,69.52,67.89,69.33,3923700,26.4737446334025,27.1013801636599,26.4659479187409,27.0273113743749,10065008.5845356,0.0,1.0
2008-09-05,67.09,68.69,66.5,67.9,3342500,26.1540793322776,26.7778165052042,25.924076249761,26.4698462760717,8574124.21790921,0.0,1.0
2008-09-08,68.36,68.64,67.15,67.99,4044000,26.7339599852328,26.8434612841776,26.2607579433643,26.5892618401986,10340699.251166,0.2175,1.0
2008-09-09,68.15,69.07,68.1,68.21,3995200,26.6518340110242,27.0116239932714,26.6322802076412,26.6752985750838,10215915.3432885,0.0,1.0
2008-09-10,69.02,69.23,68.29,68.29,3432900,26.9920701898884,27.074196164097,26.7065846604966,26.7065846604966,8778087.65067455,0.0,1.0
2008-09-11,68.46,68.95,67.82,68.68,4548200,26.7730675919988,26.9646948651522,26.5227789086965,26.859104326884,11629962.4960815,0.0,1.0
2008-09-12,68.34,68.53,67.61,68.12,3569600,26.7261384638796,26.800442916735,26.4406529344879,26.6401017289944,9127636.01556932,0.0,1.0
2008-09-15,68.18,69.39,67.01,67.01,3650400,26.663566293054,27.1367683349225,26.2060072938919,26.2060072938919,9334245.43680924,0.0,1.0
2008-09-16,68.77,69.2,66.8,67.31,4874800,26.8943011729734,27.0624638820672,26.1238813196833,26.3233301141899,12465094.1418359,0.0,1.0
2008-09-17,65.95,68.28,65.68,68.27,4764800,25.7914666621724,26.70267389982,25.6858761239042,26.6987631391434,12183818.9396528,0.0,1.0
2008-09-18,66.42,67.35,63.34,66.1,6497800,25.9752724139726,26.3389731568963,24.77075812558,25.8501280723214,16615181.8976821,0.0,1.0
2008-09-19,66.02,68.9,65.58,67.51,7148300,25.8188419869086,26.9451410617692,25.6467685171382,26.4015453277219,18278541.161501,0.0,1.0
2008-09-22,64.68,66.17,64.21,65.88,3706300,25.2948000562443,25.8775033970576,25.1109943044441,25.7640913374362,9477184.38046407,0.0,1.0
2008-09-23,64.01,65.3,63.55,64.68,5186900,25.0327790909121,25.5372672181934,24.8528840997886,25.2948000562443,13263148.601848,0.0,1.0
2008-09-24,65.13,65.26,63.73,64.25,3702000,25.4707842866912,25.521624175487,24.9232777919673,25.1266373471505,9466189.07710603,0.0,1.0
2008-09-25,66.15,66.75,65.35,65.69,3703800,25.8696818757044,26.1043275163003,25.5568210215764,25.6897868845808,9470791.76223263,0.0,1.0
2008-09-26,66.75,66.91,65.02,65.59,3332600,26.1043275163003,26.1668996871259,25.4277659192486,25.6506792778148,8521615.80722947,0.0,1.0
2008-09-29,64.84,66.98,63.63,66.09,6398500,25.3573722270699,26.1942750118621,24.8841701852013,25.8462173116448,16361267.1015296,0.0,1.0
2008-09-30,65.63,65.87,64.32,65.5,4315700,25.6663223205212,25.7601805767596,25.1540126718867,25.6154824317254,11035449.0005582,0.0,1.0
2008-10-01,66.73,66.87,65.25,65.25,4560000,26.0965059949471,26.1512566444195,25.5177134148104,25.5177134148104,11660135.6541338,0.0,1.0
2008-10-02,67.3,67.68,66.11,66.73,6336100,26.3194193535133,26.4680282592241,25.854038832998,26.0965059949471,16201707.3504731,0.0,1.0
2008-10-03,67.12,69.16,66.96,67.33,6206700,26.2490256613345,27.0468208393608,26.1864534905089,26.3311516355431,15870825.4308141,0.0,1.0
2008-10-06,64.64,67.05,62.75,66.14,6824300,25.2791570135379,26.2216503365983,24.5400232456606,25.8657711150278,17450057.8387073,0.0,1.0
2008-10-07,62.13,65.93,61.99,64.7,6948300,24.2975560837115,25.7836451408192,24.2428054342391,25.3026215775975,17767131.7029864,0.0,1.0
2008-10-08,63.04,63.95,61.13,61.16,7023900,24.653435305282,25.0093145268525,23.9064800160515,23.9182122980813,17960444.4783049,0.0,1.0
2008-10-09,58.42,63.26,58.1,63.1,8275500,22.8466638726931,24.7394720401672,22.7215195310419,24.6768998693416,21160844.8696896,0.0,1.0
2008-10-10,56.1,59.6,51.32,57.0,10072200,21.9393673957221,23.3081336325318,20.0700237923076,22.291335856616,25755091.7402558,0.0,1.0
2008-10-13,60.84,60.84,57.01,57.51,6122000,23.7930679564301,23.7930679564301,22.2952466172926,22.4907846511226,15654243.5251332,0.0,1.0
2008-10-14,60.78,63.48,59.21,63.48,5562100,23.7696033923705,24.8255087750524,23.1556139661445,24.8255087750524,14222552.7460215,0.0,1.0
2008-10-15,58.58,61.23,57.46,59.78,6562200,22.9092360435187,23.9455876228175,22.4712308477396,23.3785273247106,16779855.7433239,0.0,1.0
2008-10-16,59.07,61.35,55.21,61.35,8432800,23.1008633166721,23.9925167509367,21.5913096955047,23.9925167509367,21563068.4088113,0.0,1.0
2008-10-17,59.62,61.98,55.22,61.47,4623500,23.315955153885,24.2388946735625,21.5952204561813,24.0394458790559,11822508.1572122,0.0,1.0
2008-10-20,62.48,62.56,59.72,60.29,4067800,24.4344327073924,24.4657187928052,23.355062760651,23.5779761192172,10401556.9767293,0.0,1.0
2008-10-21,61.74,63.46,60.8,61.36,4335800,24.1450364173241,24.8176872536992,23.7774249137237,23.9964275116133,11086845.6511389,0.0,1.0
2008-10-22,59.31,61.7,58.25,60.56,4907800,23.1947215729105,24.1293933746177,22.7801809411909,23.6835666574854,12549476.7024908,0.0,1.0
2008-10-23,60.15,60.83,57.45,59.45,5992100,23.5232254697448,23.7891571957535,22.467320087063,23.2494722223828,15322083.0818279,0.0,1.0
2008-10-24,58.2,59.62,56.53,56.53,5486300,22.7606271378079,23.315955153885,22.1075301048158,22.1075301048158,14028728.5612444,0.0,1.0
2008-10-27,55.67,58.36,55.67,57.83,5224400,21.7712046866283,22.8231993086335,21.7712046866283,22.6159289927738,13359037.8753195,0.0,1.0
2008-10-28,59.08,59.31,54.7,56.81,7563700,23.1047740773487,23.1947215729105,21.3918609009982,22.2170314037606,19340738.6068359,0.0,1.0
2008-10-29,58.51,60.83,58.17,58.74,4886100,22.8818607187825,23.7891571957535,22.7488948557781,22.9718082143443,12493988.7762419,0.0,1.0
2008-10-30,59.73,60.39,58.91,59.77,4816600,23.3589735213276,23.6170837259832,23.0382911458465,23.374616564034,12316273.9894081,0.0,1.0
2008-10-31,60.49,61.09,59.37,59.67,3940100,23.6561913327492,23.8908369733451,23.21818613697,23.335508957268,10075022.0374677,0.0,1.0
2008-11-03,61.19,61.4,60.03,60.44,2282800,23.9299445801111,24.0120705543197,23.4762963416256,23.6366375293662,5837227.55948612,0.0,1.0
2008-11-04,61.52,62.4,60.78,61.95,3271500,24.0589996824389,24.4031466219796,23.7696033923705,24.2271623915327,8365380.21765324,0.0,1.0
2008-11-05,60.25,62.07,60.19,60.85,3167400,23.5623330765108,24.2740915196519,23.5388685124512,23.7969787171067,8099191.59449637,0.0,1.0
2008-11-06,58.06,61.18,57.61,60.17,4413700,22.7058764883355,23.9260338194345,22.5298922578886,23.531046991098,11286039.6352304,0.0,1.0
2008-11-07,59.35,59.72,58.16,58.69,3482400,23.2103646156168,23.355062760651,22.7449840951015,22.9522544109613,8904661.49165695,0.0,1.0
2008-11-10,61.1,61.18,59.88,60.26,3515300,23.8947477340217,23.9260338194345,23.4176349314766,23.5662438371874,8988788.3475826,0.0,1.0
2008-11-11,59.82,61.72,59.26,60.19,3756300,23.394170367417,24.1372148959709,23.1751677695275,23.5388685124512,9605036.74509274,0.0,1.0
2008-11-12,59.27,60.65,58.75,59.85,3937200,23.1790785302041,23.7187635035748,22.9757189750209,23.4059026494468,10067606.6003192,0.0,1.0
2008-11-13,62.05,62.21,57.55,59.52,5614600,24.2662699982987,24.3288421691242,22.506427693829,23.276847547119,14356797.7288815,0.0,1.0
2008-11-14,60.0,62.5,59.85,61.06,3931500,23.4645640595958,24.4422542287456,23.4059026494468,23.8791046913153,10053031.4307516,0.0,1.0
2008-11-17,58.07,59.95,58.0,59.17,3927200,22.7097872490121,23.4450102562128,22.6824119242759,23.1399709234381,10042036.1273935,0.0,1.0
2008-11-18,57.3,58.11,55.5,57.84,5911500,22.408658676914,22.7254302917185,21.7047217551261,22.6198397534504,15115985.0700465,0.0,1.0
2008-11-19,53.37,57.98,53.19,57.07,6809300,20.8717297310105,22.6745904029227,20.8013360388317,22.3187111813522,17411702.1293187,0.0,1.0
2008-11-20,48.5,53.45,48.0,53.11,9912100,18.9671892815066,20.9030158164233,18.7716512476766,20.7700499534189,25345708.4687149,0.0,1.0
2008-11-21,51.21,51.69,47.41,48.9,9168600,20.027005424865,20.2147219373418,18.5409163677573,19.1236197085706,23444543.8066867,0.0,1.0
2008-11-24,52.64,53.44,51.68,52.18,5193300,20.5862442016187,20.8991050557467,20.2108111766652,20.4063492104952,13279513.7045204,0.0,1.0
2008-11-25,53.44,53.69,52.32,52.57,5846700,20.8991050557467,20.9968740726616,20.4610998599675,20.5588688768825,14950288.4054877,0.0,1.0
2008-11-26,53.27,53.87,52.18,52.65,3980000,20.8326221242445,21.0672677648404,20.4063492104952,20.5901549622953,10177048.2244413,0.0,1.0
2008-11-28,52.9,53.52,52.75,53.13,2532600,20.6879239792103,20.9303911411595,20.6292625690613,20.7778714747721,6475977.9731709,0.0,1.0
2008-12-01,51.48,53.14,50.98,51.62,4854700,20.1325959631332,20.7817822354487,19.9370579293032,20.1873466126056,12413697.4912551,0.0,1.0
2008-12-02,53.11,53.2,51.14,52.34,4141600,20.7700499534189,20.8052467995083,19.9996301001288,20.4689213813207,10590267.0669212,0.0,1.0
2008-12-03,53.68,53.92,51.76,52.2,4721600,20.992963311985,21.0868215682234,20.242097262078,20.4141707318483,12073354.4966137,0.0,1.0
2008-12-04,52.1,53.91,51.38,53.26,4484600,20.3750631250824,21.0829108075468,20.0934883563672,20.8287113635679,11467334.2882738,0.0,1.0
2008-12-05,53.45,53.58,50.97,51.41,5254100,20.9030158164233,20.9538557052191,19.9331471686266,20.105220638397,13434982.1799089,0.0,1.0
2008-12-08,52.23,54.51,51.43,54.51,5573900,20.5275827914697,21.4236748604828,20.2131645216406,21.4236748604828,14182127.5284773,0.26,1.0
2008-12-09,51.12,53.5,50.55,51.86,4673200,20.0913274420818,21.0267217948235,19.8673044248285,20.3821643416738,11890403.194546,0.0,1.0
2008-12-10,51.02,52.01,50.03,51.47,3741700,20.0520251583532,20.4411177672667,19.6629325494396,20.228885435132,9520311.91325705,0.0,1.0
2008-12-11,50.96,52.6,50.41,50.7,4408100,20.028443788116,20.6730012412657,19.8122812276084,19.9262578504215,11215887.6833601,0.0,1.0
2008-12-12,50.16,50.64,48.84,49.8,6019900,19.7140255182868,19.9026764801843,19.1952353730688,19.5725372968637,15316921.6363194,0.0,1.0
2008-12-15,50.58,50.9,49.0,50.54,4957700,19.8790951099471,20.0048624178788,19.2581190270346,19.8633741964557,12614279.7050417,0.0,1.0
2008-12-16,53.1,53.27,50.6,51.0,4200100,20.8695126599089,20.9363265422476,19.8869555666929,20.0441647016074,10686656.3505548,0.0,1.0
2008-12-17,52.43,53.92,51.96,52.42,4690800,20.606187358927,21.1917913864838,20.4214666254024,20.6022571305542,11935184.3073219,0.0,1.0
2008-12-18,53.08,54.37,52.64,52.93,3652000,20.8616522031632,21.3686516632627,20.6887221547572,20.8026987775702,9292080.90098479,0.0,1.0
2008-12-19,53.8,54.08,52.64,54.08,6282800,21.1446286460094,21.2546750404496,20.6887221547572,21.2546750404496,15985839.5084083,0.0,1.0
2008-12-22,53.66,54.26,52.8,53.76,3072800,21.0896054487893,21.3254191511612,20.751605808723,21.128907732518,7818375.18963475,0.0,1.0
2008-12-23,52.71,54.23,52.44,54.23,2984800,20.7162337533672,21.3136284660426,20.6101175872999,21.3136284660426,7594469.6257556,0.0,1.0
2008-12-24,52.9,53.27,52.5,52.97,878300,20.7909080924516,20.9363265422476,20.6336989575371,20.8184196910617,2234730.1903984,0.0,1.0
2008-12-26,52.94,53.3,52.61,53.27,949700,20.8066290059431,20.9481172273662,20.6769314696386,20.9363265422476,2416399.02290943,0.0,1.0
2008-12-29,52.09,52.9,51.58,52.9,2541600,20.4725595942496,20.7909080924516,20.2721179472336,20.7909080924516,6466799.78585515,0.0,1.0
2008-12-30,52.73,52.96,52.01,52.54,2749900,20.7240942101129,20.8144894626888,20.4411177672667,20.6494198710285,6996794.43308273,0.0,1.0
2008-12-31,53.59,53.96,52.59,53.02,2580300,21.0620938501793,21.2075122999752,20.6690710128928,20.838070832926,6565267.3463338,0.0,1.0
2009-01-02,55.08,55.31,52.88,53.83,2936100,21.647697877736,21.7380931303119,20.7830476357059,21.156419331128,7470558.25119975,0.0,1.0
2009-01-05,54.24,54.91,53.75,54.91,3974200,21.3175586944154,21.5808839953973,21.1249775041451,21.5808839953973,10111880.5905514,0.0,1.0
2009-01-06,53.96,55.28,53.68,54.65,6939400,21.2075122999752,21.7263024451933,21.097465905535,21.4786980577029,17656480.3407158,0.0,1.0
2009-01-07,53.84,54.3,53.08,53.31,2831100,21.1603495595009,21.3411400646526,20.8616522031632,20.9520474557391,7203398.20338938,0.0,1.0
2009-01-08,53.98,54.42,53.07,53.72,4095400,21.215372756721,21.388302805127,20.8577219747903,21.1131868190265,10420259.6171668,0.0,1.0
2009-01-09,53.98,54.95,53.82,54.19,3525700,21.215372756721,21.5966049088888,21.1524891027551,21.2979075525511,8970725.52919004,0.0,1.0
2009-01-12,53.02,54.25,52.78,53.76,4071900,20.838070832926,21.3214889227883,20.7437453519773,21.128907732518,10360466.6540854,0.0,1.0
2009-01-13,52.91,53.49,52.52,52.99,4246900,20.7948383208245,21.0227915664506,20.6415594142828,20.8262801478074,10805733.400436,0.0,1.0
2009-01-14,53.45,53.83,52.19,52.19,7073900,21.0070706529592,21.156419331128,20.5118618779783,20.5118618779783,17998699.6400537,0.0,1.0
2009-01-15,53.56,53.78,52.36,53.58,5573900,21.0503031650607,21.1367681892637,20.578675760317,21.0581636218064,14182127.5284773,0.0,1.0
2009-01-16,54.95,55.2,53.86,54.22,4778500,21.5966049088888,21.6948606182104,21.1682100162466,21.3096982376697,12158326.5567787,0.0,1.0
2009-01-20,53.83,55.23,53.7,54.88,4860600,21.156419331128,21.706651303329,21.1053263622808,21.5690933102787,12367220.2703523,0.0,1.0
2009-01-21,55.47,55.8,53.5,54.36,5656900,21.8009767842777,21.9306743205822,21.0267217948235,21.3647214348898,14393311.1853179,0.0,1.0
2009-01-22,56.77,57.35,54.74,54.74,7555000,22.3119064727501,22.5398597183762,21.5140701130586,21.5140701130586,19222801.5353067,0.0,1.0
2009-01-23,57.47,57.64,55.68,56.42,5983400,22.5870224588506,22.6538363411893,21.8835115801079,22.1743484796998,15224051.7149377,0.0,1.0
2009-01-26,57.79,58.34,57.42,57.78,4297400,22.7127897667822,22.9289523272898,22.5673713169863,22.7088595384094,10934224.6615258,0.0,1.0
2009-01-27,58.49,58.75,57.56,57.65,4085200,22.9879057528827,23.0900916905772,22.6223945142064,22.6577665695621,10394306.9268081,0.0,1.0
2009-01-28,58.17,59.36,57.7,59.36,5002100,22.8621384449511,23.3298356213219,22.6774177114265,23.3298356213219,12727250.2395444,0.0,1.0
2009-01-29,58.25,58.59,57.48,57.71,5013100,22.893580271934,23.0272080366114,22.5909526872234,22.6813479397993,12755238.4350293,0.0,1.0
2009-01-30,58.65,59.14,58.08,58.38,3904900,23.0507894068485,23.2433705971189,22.8267663895953,22.9446732407812,9935554.9589966,0.0,1.0
2009-02-02,58.65,59.05,57.95,58.1,3141200,23.0507894068485,23.2079985417631,22.7756734207481,22.834626846341,7992410.87792264,0.0,1.0
2009-02-03,60.5,60.64,58.47,58.78,4467600,23.7778816558284,23.8329048530485,22.980045296137,23.1018823756958,11367278.3771193,0.0,1.0
2009-02-04,59.46,60.99,59.35,60.55,4074000,23.3691379050505,23.9704628460988,23.325905392949,23.7975327976927,10365809.8550417,0.0,1.0
2009-02-05,60.46,60.75,59.27,59.27,3876900,23.762160742337,23.87613736515,23.2944635659661,23.2944635659661,9864312.27958048,0.0,1.0
2009-02-06,60.2,60.62,59.66,60.55,3908900,23.6599748046425,23.8250443963028,23.4477424725078,23.7975327976927,9945732.48462745,0.0,1.0
2009-02-09,58.92,60.24,58.07,60.24,4034600,23.1569055729159,23.675695718134,22.8228361612224,23.675695718134,10265561.2275776,0.0,1.0
2009-02-10,57.59,58.92,57.06,58.55,4731300,22.6341851993249,23.1569055729159,22.4258830955631,23.0114871231199,12038231.7543345,0.0,1.0
2009-02-11,58.7,58.89,57.59,57.95,3309400,23.0704405487129,23.1451148877973,22.6341851993249,22.7756734207481,8420375.83070072,0.0,1.0
2009-02-12,59.17,59.22,57.32,57.91,3244600,23.2551612822375,23.2748124241018,22.5280690332576,22.7599525072566,8255499.91548063,0.0,1.0
2009-02-13,58.74,59.16,58.43,58.87,2244300,23.0861614622043,23.2512310538646,22.9643243826455,23.1372544310516,5710355.19334069,0.0,1.0
2009-02-17,57.94,58.77,57.0,57.98,3422100,22.7717431923752,23.0979521473229,22.402301725326,22.7874641058666,8707127.61535051,0.0,1.0
2009-02-18,58.16,58.67,57.53,58.35,3189900,22.8582082165782,23.0586498635943,22.6106038290878,22.9328825556626,8116322.25247848,0.0,1.0
2009-02-19,57.99,58.66,57.85,58.66,2533800,22.7913943342395,23.0547196352214,22.7363711370194,23.0547196352214,6446953.61087494,0.0,1.0
2009-02-20,58.05,58.4,57.03,57.22,4265900,22.8149757044767,22.9525336975269,22.4140924104445,22.488766749529,10854076.6471826,0.0,1.0
2009-02-23,57.34,58.39,57.24,57.45,3108000,22.5359294900033,22.9486034691541,22.4966272062747,22.5791620021048,7907937.41518641,0.0,1.0
2009-02-24,58.27,58.43,57.0,57.71,3552600,22.9014407286797,22.9643243826455,22.402301725326,22.6813479397993,9039169.38905767,0.0,1.0
2009-02-25,56.91,58.0,56.83,57.99,4731200,22.3669296699702,22.7953245626124,22.3354878429873,22.7913943342395,12037977.3161936,0.0,1.0
2009-02-26,54.87,57.79,54.85,57.52,4540100,21.5651630819059,22.7127897667822,21.5573026251602,22.6066736007149,11551746.0291788,0.0,1.0
2009-02-27,50.91,53.99,50.78,53.8,9349900,20.0087926462517,21.2193029850938,19.9576996774044,21.1446286460094,23789711.724019,0.0,1.0
2009-03-02,51.15,52.63,50.3,50.76,6955400,20.1031181272004,20.6847919263843,19.7690487155069,19.9498392206587,17697190.4432392,0.0,1.0
2009-03-03,51.92,53.37,51.5,51.75,5323600,20.4057457119109,20.9756288259762,20.2406761202506,20.3389318295722,13545268.8621256,0.0,1.0
2009-03-04,52.5,53.25,51.55,52.5,4302500,20.6336989575371,20.9284660855019,20.260327262115,20.6336989575371,10947201.0067051,0.0,1.0
2009-03-05,51.52,52.02,50.94,51.53,4886500,20.2485365769964,20.4450479956396,20.0205833313702,20.2524668053692,12433119.7488122,0.0,1.0
2009-03-06,51.92,52.79,50.58,51.87,5055400,20.5079316496054,20.8515738016693,19.9786437372312,20.4881821006362,12798773.2982839,0.26,1.0
2009-03-09,51.05,52.7,50.38,51.32,3957700,20.1642894975415,20.8160246135248,19.8996455413544,20.2709370619751,10019722.4913198,0.0,1.0
2009-03-10,51.34,51.8,50.37,51.8,5782700,20.2788368815628,20.4605327320794,19.8956956315606,20.4605327320794,14640081.1710223,0.0,1.0
2009-03-11,48.57,50.89,48.15,50.61,10838700,19.1847118686698,20.1010909408401,19.0188156573286,19.9904934666127,27440373.4913378,0.0,1.0
2009-03-12,50.56,50.82,48.07,48.57,7429600,19.9707439176435,20.0734415722833,18.9872163789779,19.1847118686698,18809543.4776535,0.0,1.0
2009-03-13,51.16,51.225,50.18,50.86,4178300,20.2077385052737,20.2334129189337,19.8206473454776,20.0892412114586,10578216.2583019,0.0,1.0
2009-03-16,51.07,52.1,50.94,51.49,3227900,20.1721893171292,20.5790300258945,20.1208404898093,20.3380855284704,8172085.36011601,0.0,1.0
2009-03-17,52.11,52.11,50.95,50.95,2523800,20.5829799356883,20.5829799356883,20.1247903996032,20.1247903996032,6389513.00593599,0.0,1.0
2009-03-18,51.85,52.83,51.26,52.0,3312800,20.4802822810485,20.8673734408446,20.2472376032121,20.5395309279561,8387026.97759917,0.0,1.0
2009-03-19,50.21,52.44,49.86,52.44,4956600,19.8324970748592,20.713326958885,19.6942502320748,20.713326958885,12548641.0037334,0.0,1.0
2009-03-20,49.57,50.63,49.02,49.93,6765400,19.5797028480535,19.9983932862003,19.3624578093925,19.7218996006317,17127986.0885805,0.0,1.0
2009-03-23,51.24,51.24,49.79,50.39,3866500,20.2393377836244,20.2393377836244,19.666600863518,19.9035954511482,9788831.14250398,0.0,1.0
2009-03-24,50.51,51.07,50.07,50.7,5880500,19.9509943686743,20.1721893171292,19.7771983377454,20.0260426547572,14887681.7621866,0.0,1.0
2009-03-25,50.02,50.71,48.88,50.47,5290900,19.7574487887762,20.029992564551,19.3071590722787,19.9351947294989,13394989.4457195,0.0,1.0
2009-03-26,49.4,49.98,47.61,49.87,10276700,19.5125543815583,19.7416491496009,18.8055205284614,19.6982001418687,26017556.1883281,0.0,1.0
2009-03-27,50.49,51.0,48.73,48.73,5749700,19.9430945490866,20.1445399485723,19.2479104253712,19.2479104253712,14556534.9592797,0.0,1.0
2009-03-30,50.61,50.76,49.82,50.29,5050500,19.9904934666127,20.0497421135202,19.6784505928995,19.8640963532099,12786367.9516918,0.0,1.0
2009-03-31,51.22,52.3,50.42,50.9,5796200,20.2314379640368,20.6580282217712,19.9154451805298,20.105040850634,14674259.1667351,0.0,1.0
2009-04-01,50.67,51.22,49.66,50.77,5353900,20.0141929253757,20.2314379640368,19.6152520361981,20.0536920233141,13554486.7590461,0.0,1.0
2009-04-02,50.46,52.15,50.31,51.68,4804500,19.9312448197051,20.5987795748637,19.8719961727975,20.4131338145533,12163568.9187017,0.0,1.0
2009-04-03,48.61,51.08,48.31,50.59,6714300,19.2005115078451,20.176139226923,19.08201421403,19.982593647025,16998616.0455488,0.0,1.0
2009-04-06,47.21,49.0034,46.85,48.19,9223600,18.6475241367078,19.3559009591347,18.5053273841297,19.0346152965039,23351419.3523858,0.0,1.0
2009-04-07,48.32,48.77,46.63,46.63,5091300,19.0859641238238,19.2637100645465,18.4184293686653,18.4184293686653,12889661.4498462,0.0,1.0
2009-04-08,49.2,49.355,48.35,48.4,3947700,19.4335561856816,19.494779787486,19.0978138532053,19.1175634021745,9994405.45745837,0.0,1.0
2009-04-09,49.23,50.56,48.99,50.14,4657800,19.4454059150631,19.9707439176435,19.350608080011,19.8048477063023,11792168.0319552,0.0,1.0
2009-04-13,49.66,50.6,48.95,48.95,5180500,19.6152520361981,19.9865435568188,19.3348084408356,19.3348084408356,13115489.3918897,0.0,1.0
2009-04-14,49.11,50.7,48.43,49.37,4863100,19.398006997537,20.0260426547572,19.129413131556,19.5007046521768,12311926.7371295,0.0,1.0
2009-04-15,49.25,49.47,48.24,49.37,5075500,19.4533057346507,19.5402037501152,19.0543648454731,19.5007046521768,12849660.5363453,0.0,1.0
2009-04-16,50.95,51.95,50.4,51.03,9462400,20.1247903996032,20.5197813789869,19.9075453609421,20.1563896779539,23955990.1209955,0.0,1.0
2009-04-17,51.85,52.3,51.0,51.25,6238200,20.4802822810485,20.6580282217712,20.1445399485723,20.2432876934183,15793272.0634083,0.0,1.0
2009-04-20,50.66,52.43,50.64,51.65,4823100,20.0102430155819,20.7093770490911,20.0023431959942,20.4012840851718,12210658.6016839,0.0,1.0
2009-04-21,50.44,51.5,49.85,50.6,3886000,19.9233450001174,20.3420354382642,19.690300322281,19.9865435568188,9838199.35853367,0.0,1.0
2009-04-22,48.65,50.3,48.5,49.84,5257700,19.2163111470205,19.8680462630037,19.1570625001129,19.6863504124872,13310936.8932996,0.0,1.0
2009-04-23,48.99,49.42,47.77,48.64,3960100,19.350608080011,19.520454201146,18.8687190851628,19.2123612372266,10025798.5794465,0.0,1.0
2009-04-24,48.07,49.24,47.75,49.24,4114400,18.9872163789779,19.4493558248569,18.8608192655751,19.4493558248569,10416440.4119277,0.0,1.0
2009-04-27,49.23,49.89,48.5,48.93,5600900,19.4454059150631,19.7060999614564,19.1570625001129,19.3269086212479,14179817.4954223,0.0,1.0
2009-04-28,49.68,50.43,49.23,49.23,3255600,19.6231518557858,19.9193950903236,19.4454059150631,19.4454059150631,8242213.54391202,0.0,1.0
2009-04-29,49.64,50.17,49.23,49.82,5100400,19.6073522166104,19.8166974356838,19.4454059150631,19.6784505928995,12912699.9506601,0.0,1.0
2009-04-30,48.5,50.35,48.25,50.21,6132400,19.1570625001129,19.8877958119729,19.058314755267,19.8324970748592,15525417.8451549,0.0,1.0
2009-05-01,49.06,49.14,48.04,48.41,2879700,19.3782574485678,19.4098567269185,18.9753666495964,19.1215133119684,7290546.24106264,0.0,1.0
2009-05-04,50.08,50.11,49.07,49.16,3836000,19.7811482475393,19.7929979769208,19.3822073583617,19.4177565465062,9711614.18922672,0.0,1.0
2009-05-05,49.73,50.02,49.19,49.43,2959200,19.6429014047549,19.7574487887762,19.4296062758877,19.5244041109398,7491816.66026064,0.0,1.0
2009-05-06,48.79,49.95,48.185,49.81,3505400,19.2716098841342,19.7297994202194,19.032640341607,19.6745006831057,8874633.0497694,0.0,1.0
2009-05-07,49.74,49.88,48.4,48.69,5084600,19.6468513145488,19.7021500516625,19.1175634021745,19.2321107861958,12872699.0371591,0.0,1.0
2009-05-08,50.26,51.08,48.81,49.69,5181300,19.8522466238283,20.176139226923,19.2795097037219,19.6271017655796,13117514.7545987,0.0,1.0
2009-05-11,50.36,51.05,49.38,50.0,4304100,19.8917457217667,20.1642894975415,19.5046545619706,19.7495489691886,10896704.5442781,0.0,1.0
2009-05-12,51.23,51.96,50.53,50.68,5431900,20.2353878738306,20.5237312887808,19.958894188262,20.0181428351695,13751959.6231649,0.0,1.0
2009-05-13,50.98,51.75,50.72,50.72,3812500,20.1366401289847,20.4407831831102,20.0339424743449,20.0339424743449,9652119.15965247,0.0,1.0
2009-05-14,50.64,51.53,50.36,50.95,2719400,20.0023431959942,20.3538851676457,19.8917457217667,20.1247903996032,6884714.18826464,0.0,1.0
2009-05-15,49.78,50.63,49.67,50.63,4338400,19.6626509537241,19.9983932862003,19.6192019459919,19.9983932862003,10983541.9704227,0.0,1.0
2009-05-18,49.35,49.92,49.02,49.91,3445500,19.4928048325891,19.7179496908379,19.3624578093925,19.713999781044,8722984.01693972,0.0,1.0
2009-05-19,49.12,49.83,49.0,49.3,3235000,19.4019569073308,19.6824005026933,19.3545579898048,19.4730552836199,8190060.45415761,0.0,1.0
2009-05-20,48.69,49.62,48.66,49.35,3971900,19.2321107861958,19.5994523970227,19.2202610568143,19.4928048325891,10055672.679403,0.0,1.0
2009-05-21,48.88,49.19,48.22,48.37,3594600,19.3071590722787,19.4296062758877,19.0464650258855,19.105713672793,9100460.99181296,0.0,1.0
2009-05-22,49.8,50.2,48.87,48.87,3479000,19.6705507733118,19.8285471650653,19.3032091624849,19.3032091624849,8807796.08037535,0.0,1.0
2009-05-26,50.59,50.9,49.02,49.75,4241600,19.982593647025,20.105040850634,19.3624578093925,19.6508012243426,10738473.0826445,0.0,1.0
2009-05-27,49.89,50.9,49.79,50.65,3119900,19.7060999614564,20.105040850634,19.666600863518,20.006293105788,7898661.39441304,0.0,1.0
2009-05-28,49.82,50.29,49.41,49.71,2803400,19.6784505928995,19.8640963532099,19.5165042913521,19.6350015851673,7097377.27270027,0.0,1.0
2009-05-29,51.19,51.3,49.68,49.91,4216700,20.2195882346553,20.2630372423875,19.6231518557858,19.713999781044,10675433.6683296,0.0,1.0
2009-06-01,49.23,51.5,49.15,51.48,7862300,19.4454059150631,20.3420354382642,19.4138066367124,20.3341356186765,19905011.5328356,0.0,1.0
2009-06-02,48.19,49.48,48.07,49.32,11456900,19.0346152965039,19.544153659909,18.9872163789779,19.4809551032076,29005472.5246486,0.0,1.0
2009-06-03,49.28,49.97,47.72,48.32,9698800,19.4651554640323,19.7376992398071,18.8489695361936,19.0859641238238,24554484.8014786,0.0,1.0
2009-06-04,47.38,49.46,45.46,49.46,20251100,18.7146726032031,19.5362538403213,17.9562899227862,19.5362538403213,51269778.4430265,0.0,1.0
2009-06-05,47.56,47.99,46.91,47.57,9129500,18.7857709794922,18.9556171006272,18.5290268428927,18.789720889286,23113186.0637501,0.0,1.0
2009-06-08,46.52,47.61,46.38,46.53,6548000,18.4776780155728,18.9106244695061,18.4220702141502,18.4816500013887,16485456.654417,0.26,1.0
2009-06-09,46.8,47.45,46.35,46.83,6228600,18.5888936184181,18.8470726964516,18.4101542567025,18.6008095758658,15681324.8805286,0.0,1.0
2009-06-10,46.41,47.36,45.93,47.12,6535100,18.4339861715979,18.8113248241085,18.2433308524346,18.7159971645269,16452979.1970496,0.0,1.0
2009-06-11,47.87,48.4,46.19,46.56,10979100,19.0138961007195,19.2244113489623,18.3466024836481,18.4935659588364,27641337.378514,0.0,1.0
2009-06-12,49.53,50.48,47.08,47.76,10086500,19.6732457461591,20.0505843986697,18.7001092212633,18.9702042567446,25394098.7392757,0.0,1.0
2009-06-15,48.31,49.6,47.91,49.58,6840400,19.1886634766192,19.7010496468704,19.0297840439831,19.6931056752386,17221612.3547456,0.0,1.0
2009-06-16,47.84,48.41,47.75,48.41,5768700,19.0019801432718,19.2283833347782,18.9662322709287,19.2283833347782,14523465.7608942,0.0,1.0
2009-06-17,48.76,49.51,47.76,47.83,4955100,19.3674028383347,19.6653017745273,18.9702042567446,18.9980081574559,12475120.077627,0.0,1.0
2009-06-18,49.73,50.55,48.5,48.92,4702400,19.7526854624771,20.078388299381,19.2641312071213,19.4309546113891,11838914.3817548,0.0,1.0
2009-06-19,51.39,51.76,50.13,50.16,9754200,20.4120351079168,20.5589985831051,19.9115648951132,19.9234808525609,24557489.5080199,0.0,1.0
2009-06-22,50.47,50.91,50.09,50.9,4957500,20.0466124128538,20.2213797887535,19.8956769518496,20.2174078029376,12481162.3952768,0.0,1.0
2009-06-23,50.45,50.97,50.02,50.49,3476100,20.038668441222,20.2452117036489,19.8678730511383,20.0545563844856,8751541.82596504,0.0,1.0
2009-06-24,50.63,50.86,50.19,50.82,3606000,20.1101641859083,20.201519859674,19.9353968100086,20.1856319164104,9078582.26875804,0.0,1.0
2009-06-25,52.23,52.67,50.55,50.56,4872200,20.7456819164525,20.9204492923521,20.078388299381,20.0823602851969,12266408.355475,0.0,1.0
2009-06-26,52.25,52.45,51.45,52.2,4500200,20.7536258880843,20.8330656044023,20.4358670228122,20.7337659590048,11329849.1197629,0.0,1.0
2009-06-29,52.95,53.03,51.77,52.25,4318700,21.0316648951974,21.0634407817246,20.562970568921,20.7536258880843,10872898.8475001,0.0,1.0
2009-06-30,52.96,53.14,52.42,52.95,4380400,21.0356368810133,21.1071326256995,20.8211496469546,21.0316648951974,11028236.7637459,0.0,1.0
2009-07-01,52.74,53.04,52.12,52.73,4584200,20.9482531930634,21.0674127675405,20.7019900724775,20.9442812072475,11541330.2375044,0.0,1.0
2009-07-02,52.88,53.28,52.24,52.29,5740400,21.0038609944861,21.1627404271221,20.7496539022684,20.7695138313479,14452216.7652742,0.0,1.0
2009-07-06,52.89,53.35,52.58,52.93,3587700,21.007832980302,21.1905443278334,20.884701420009,21.0237209235656,9032509.59667865,0.0,1.0
2009-07-07,52.77,53.64,52.68,53.0,2949600,20.9601691505111,21.3057319164945,20.924421278168,21.0515248242769,7426008.39154986,0.0,1.0
2009-07-08,52.34,53.25,52.19,52.93,5660800,20.7893737604274,21.1508244696744,20.7297939731889,21.0237209235656,14251813.2298906,0.0,1.0
2009-07-09,52.64,53.42,52.42,52.6,5419300,20.9085333349044,21.2183482285447,20.8211496469546,20.8926453916408,13643805.016384,0.0,1.0
2009-07-10,52.75,53.43,52.31,52.49,3604000,20.9522251788793,21.2223202143606,20.7774578029797,20.8489535476659,9073547.00404994,0.0,1.0
2009-07-13,53.41,53.85,52.72,52.77,4680900,21.2143762427288,21.3891436186285,20.9403092214316,20.9601691505111,11784785.2861424,0.0,1.0
2009-07-14,53.5,54.0,53.0,53.58,3677200,21.2501241150719,21.448723405867,21.0515248242769,21.2819000015991,9257837.69236749,0.0,1.0
2009-07-15,53.09,53.49,52.64,53.44,5083200,21.08727269662,21.246152129256,20.9085333349044,21.2262922001765,12797628.7821827,0.0,1.0
2009-07-16,54.74,55.35,53.5,54.01,9201500,21.7426503562437,21.9849414910137,21.2501241150719,21.4526953916829,23165994.1059282,0.0,1.0
2009-07-17,54.15,54.92,53.73,54.83,5153800,21.5083031931055,21.8141461009299,21.3414797888377,21.7783982285868,12975373.6263797,0.0,1.0
2009-07-20,53.68,54.45,53.23,54.4,4236500,21.3216198597582,21.6274627675826,21.1428804980426,21.607602838503,10665949.467996,0.0,1.0
2009-07-21,53.98,54.2,53.15,54.0,3663400,21.4407794342352,21.528163122185,21.1111046115154,21.448723405867,9223094.36588138,0.0,1.0
2009-07-22,54.17,54.82,53.815,53.87,3447200,21.5162471647373,21.7744262427709,21.3752416682728,21.3970875902603,8678782.25093256,0.0,1.0
2009-07-23,54.0,54.97,53.71,54.39,3068800,21.448723405867,21.8340060300094,21.3335358172059,21.6036308526871,7726110.16815438,0.0,1.0
2009-07-24,54.65,54.67,53.2,53.85,2819300,21.7069024839006,21.7148464555324,21.1309645405949,21.3891436186285,7097960.89581519,0.0,1.0
2009-07-27,54.59,54.95,54.3,54.79,2670800,21.6830705690052,21.8260620583776,21.567882980344,21.7625102853232,6724092.49123655,0.0,1.0
2009-07-28,55.17,55.88,55.0,55.72,3740800,21.9134457463274,22.1954567392564,21.8459219874571,22.131904966202,9417959.11008603,0.0,1.0
2009-07-29,55.79,55.94,55.07,55.1,3548000,22.1597088669133,22.2192886541518,21.8737258881684,21.8856418456161,8932559.5922223,0.0,1.0
2009-07-30,56.19,56.87,55.9,56.01,3983800,22.3185882995494,22.5886833350307,22.2034007108882,22.2470925548632,10029743.7721238,0.0,1.0
2009-07-31,56.37,57.04,56.11,56.11,4250000,22.3900840442356,22.656207093901,22.2868124130222,22.2868124130222,10699937.5047759,0.0,1.0
2009-08-03,56.54,57.22,56.1002,56.98,2532100,22.4576078031059,22.7277028385872,22.2829198669226,22.6323751790056,6374896.88372776,0.0,1.0
2009-08-04,55.79,56.36,55.22,56.3,3441700,22.1597088669133,22.3861120584197,21.933305675407,22.3622801435243,8664935.2729852,0.0,1.0
2009-08-05,55.57,56.17,55.33,55.92,3436400,22.0723251789635,22.3106443279176,21.9769975193819,22.21134468252,8651591.82150865,0.0,1.0
2009-08-06,54.88,55.95,54.73,55.95,3795900,21.7982581576663,22.2232606399677,21.7386783704278,22.2232606399677,9556680.65279499,0.0,1.0
2009-08-07,55.38,55.59,54.98,55.17,3776100,21.9968574484614,22.0802691505953,21.8379780158253,21.9134457463274,9506831.53218449,0.0,1.0
2009-08-10,55.49,55.58,54.89,55.4,1941800,22.0405492924363,22.0762971647794,21.8022301434822,22.0048014200932,4888738.50512323,0.0,1.0
2009-08-11,55.21,55.75,55.05,55.48,2538100,21.9293336895911,22.1438209236497,21.8657819165366,22.0365773066204,6390002.67785213,0.0,1.0
2009-08-12,55.18,55.62,54.6,55.05,3321300,21.9174177321433,22.092185108043,21.6870425548211,21.8657819165366,8361812.33755579,0.0,1.0
2009-08-13,55.06,55.43,54.5,55.43,3519700,21.8697539023525,22.0167173775409,21.6473226966621,22.0167173775409,8861310.59660227,0.0,1.0
2009-08-14,55.23,55.43,54.62,55.12,2732700,21.9372776612229,22.0167173775409,21.6949865264529,21.8935858172479,6879933.93395316,0.0,1.0
2009-08-17,55.47,56.08,54.51,54.92,3060300,22.0326053208045,22.2748964555745,21.651294682478,21.8141461009299,7704710.29314483,0.0,1.0
2009-08-18,55.14,55.81,54.85,55.4,2333900,21.9015297888797,22.1676528385451,21.7863422002186,22.0048014200932,5875902.1511521,0.0,1.0
2009-08-19,56.18,56.23,54.7,54.7,2887500,22.3146163137335,22.334476242813,21.7267624129801,21.7267624129801,7269663.42236241,0.0,1.0
2009-08-20,56.13,56.28,55.75,55.89,2093400,22.294756384654,22.3543361718925,22.1438209236497,22.1994287250723,5270411.56999947,0.0,1.0
2009-08-21,56.29,56.61,55.73,56.28,2467300,22.3583081577084,22.4854117038172,22.1358769520179,22.3543361718925,6211754.30718434,0.0,1.0
2009-08-24,56.63,56.79,56.25,56.57,2355600,22.493355675449,22.5569074485035,22.3424202144448,22.4695237605536,5930534.77323531,0.0,1.0
2009-08-25,56.89,57.38,56.5,56.68,2767200,22.5966273066625,22.7912546116416,22.4417198598423,22.5132156045285,6966792.2501684,0.0,1.0
2009-08-26,56.85,57.44,56.7,56.72,2640200,22.5807393633989,22.815086526537,22.5211595761603,22.5291035477921,6647052.94120216,0.0,1.0
2009-08-27,56.82,57.11,56.24,56.84,2779300,22.5688234059512,22.6840109946123,22.3384482286289,22.576767377583,6997255.60165258,0.0,1.0
2009-08-28,56.78,57.05,56.37,56.99,1906700,22.5529354626876,22.6601790797169,22.3900840442356,22.6363471648215,4800369.60949555,0.0,1.0
2009-08-31,56.92,57.26,56.3,56.58,2608600,22.6085432641102,22.7435907818508,22.3622801435243,22.4734957463695,6567495.75881371,0.0,1.0
2009-09-01,56.06,57.0,55.75,56.32,3180300,22.2669524839427,22.6403191506374,22.1438209236497,22.3702241151561,8006826.17563261,0.0,1.0
2009-09-02,55.58,56.27,55.58,55.78,3188500,22.0762971647794,22.3503641860766,22.0762971647794,22.1557368810974,8027470.76093596,0.0,1.0
2009-09-03,56.39,56.44,55.56,55.83,2897600,22.3980280158674,22.4178879449469,22.0683531931476,22.1755968101769,7295091.50913848,0.0,1.0
2009-09-04,56.62,56.84,56.32,56.51,3073000,22.4893836896331,22.576767377583,22.3702241151561,22.4456918456582,7736684.22404147,0.0,1.0
2009-09-08,55.6,56.96,55.46,56.85,3386600,22.1875127676246,22.7302289072644,22.1316449297205,22.6863327489112,8486528.52494376,0.26,1.0
2009-09-09,55.82,56.5,55.6,55.6,3206500,22.2753050843311,22.5466631541509,22.1875127676246,22.1875127676246,8035213.40436782,0.0,1.0
2009-09-10,56.12,56.12,55.28,55.72,3004800,22.3950218798398,22.3950218798398,22.0598148524153,22.2353994858281,7529770.54029144,0.0,1.0
2009-09-11,56.86,57.211,56.15,56.15,4650000,22.6903233087615,22.8303919595067,22.4069935593907,22.4069935593907,11652500.3369126,0.0,1.0
2009-09-14,56.9,56.95,56.535,56.87,2898400,22.7062855481626,22.7262383474141,22.560630113627,22.6943138686117,7263141.28527047,0.0,1.0
2009-09-15,55.95,56.89,55.74,56.89,4410600,22.3271823623849,22.7022949883123,22.2433806055287,22.7022949883123,11052584.5131155,0.0,1.0
2009-09-16,56.12,57.05,55.27,56.5,5334400,22.3950218798398,22.766143945917,22.055824292565,22.5466631541509,13367547.9133821,0.0,1.0
2009-09-17,58.53,59.09,55.93,56.08,10101600,23.3567468037603,23.5802181553766,22.3192012426843,22.3790596404387,25313741.3770659,0.0,1.0
2009-09-18,58.36,59.13,58.33,58.88,4497100,23.2889072863053,23.5961803947778,23.2769356067544,23.4964163985205,11269346.0785226,0.0,1.0
2009-09-21,58.27,58.75,58.01,58.13,2609500,23.2529922476527,23.4445391204667,23.1492376915451,23.1971244097486,6539182.7159513,0.0,1.0
2009-09-22,58.15,58.78,57.86,58.3,2634900,23.2051055294491,23.4565108000176,23.0893792937907,23.2649639272035,6602832.93284542,0.0,1.0
2009-09-23,56.79,58.22,56.7,58.12,5502400,22.6623893898094,23.2330394484012,22.6264743511568,23.1931338498983,13788541.4739416,0.0,1.0
2009-09-24,57.1,57.3,56.67,56.95,3784000,22.7860967451685,22.8659079421743,22.6145026716059,22.7262383474141,9482378.76879085,0.0,1.0
2009-09-25,57.38,57.92,56.87,57.1,3261500,22.8978324209766,23.1133226528924,22.6943138686117,22.7860967451685,8173038.67717005,0.0,1.0
2009-09-28,57.45,57.95,57.19,57.54,2367500,22.9257663399287,23.1252943324433,22.8220117838211,22.9616813785813,5932751.51562166,0.0,1.0
2009-09-29,56.79,57.674,56.75,57.43,2879300,22.6623893898094,23.0151548805752,22.6464271504082,22.9177852202281,7215278.32689734,0.0,1.0
2009-09-30,57.01,57.276,55.75,56.87,6295700,22.7501817065158,22.8563305985336,22.247371165379,22.6943138686117,15776483.0905594,0.0,1.0
2009-10-01,55.71,57.21,55.67,57.07,4347500,22.2314089259778,22.8299929035217,22.2154466865767,22.7741250656176,10894461.3365006,0.0,1.0
2009-10-02,56.7,56.85,55.56,55.71,3926600,22.6264743511568,22.6863327489112,22.1715505282235,22.2314089259778,9839722.11245617,0.0,1.0
2009-10-05,56.95,57.17,56.0,56.62,3524200,22.7262383474141,22.8140306641205,22.3471351616363,22.5945498723544,8831342.29835431,0.0,1.0
2009-10-06,57.27,57.6,56.46,57.19,3286400,22.8539362626234,22.9856247376831,22.5307009147498,22.8220117838211,8235435.93703867,0.0,1.0
2009-10-07,57.58,57.63,57.06,57.27,2309800,22.9776436179825,22.997596417234,22.7701345057673,22.8539362626234,5788160.2748819,0.0,1.0
2009-10-08,57.55,57.96,57.4,57.84,3311100,22.9656719384316,23.1292848922936,22.9058135406772,23.0813981740901,8297332.0140971,0.0,1.0
2009-10-09,58.19,58.29,57.4,57.61,2328300,23.2210677688503,23.2609733673532,22.9058135406772,22.9896152975334,5834519.68482446,0.0,1.0
2009-10-12,57.75,58.27,57.58,57.76,2848600,23.0454831354375,23.2529922476527,22.9776436179825,23.0494736952878,7138346.76553319,0.0,1.0
2009-10-13,57.7,58.17,57.18,58.02,3399400,23.025530336186,23.2130866491497,22.8180212239708,23.1532282513954,8518604.22479589,0.0,1.0
2009-10-14,57.0,58.01,56.93,58.01,7103500,22.7461911466655,23.1492376915451,22.7182572277135,23.1492376915451,17800760.460916,0.0,1.0
2009-10-15,54.5,55.55,54.12,54.97,15325600,21.7485511840925,22.1675599683732,21.5969099097814,21.9361074970562,38404636.3792234,0.0,1.0
2009-10-16,55.17,55.54,54.25,54.75,8009100,22.0159186940621,22.1635694085229,21.6487871878352,21.8483151803498,20070116.2254553,0.0,1.0
2009-10-19,55.49,55.79,54.95,55.21,3964000,22.1436166092714,22.2633334047802,21.9281263773556,22.0318809334632,9933443.29796168,0.0,1.0
2009-10-20,55.42,55.7,55.0,55.5,5763200,22.1156826903194,22.2274183661276,21.9480791766071,22.1476071691217,14442083.858429,0.0,1.0
2009-10-21,55.31,55.66,55.24,55.28,4134100,22.0717865319662,22.2114561267264,22.0438526130141,22.0598148524153,10359699.2780281,0.0,1.0
2009-10-22,55.59,55.82,54.87,55.18,3690600,22.1835222077743,22.2753050843311,21.8962018985533,22.0199092539124,9248326.39643225,0.0,1.0
2009-10-23,55.08,55.48,54.53,55.39,3632900,21.9800036554094,22.1396260494211,21.7605228636434,22.1037110107685,9103735.15569249,0.0,1.0
2009-10-26,55.07,55.69,54.82,55.125,2718700,21.9760130955591,22.2234278062773,21.8762490993018,21.9979611747358,6812828.53031495,0.0,1.0
2009-10-27,54.61,55.28,54.6,55.21,4182200,21.7924473424457,22.0598148524153,21.7884567825954,22.0318809334632,10480233.7438787,0.0,1.0
2009-10-28,54.53,54.98,54.47,54.5,3627100,21.7605228636434,21.9400980569065,21.7365795045416,21.7485511840925,9089200.85419696,0.0,1.0
2009-10-29,54.29,54.74,53.65,54.74,4408200,21.6647494272364,21.8443246204995,21.4093535968177,21.8443246204995,11046570.3193932,0.0,1.0
2009-10-30,54.06,54.69,53.5,54.13,4298400,21.5729665506796,21.824371821248,21.3494951990633,21.6009004696317,10771420.956599,0.0,1.0
2009-11-02,54.55,54.77,54.08,54.08,2848500,21.768503983344,21.8562963000504,21.5809476703802,21.5809476703802,7138096.17412809,0.0,1.0
2009-11-03,53.92,54.65,53.71,54.36,2924200,21.5170987127755,21.8084095818469,21.4332969559194,21.6926833461884,7327793.86778496,0.0,1.0
2009-11-04,53.97,54.53,53.71,53.71,5129800,21.537051512027,21.7605228636434,21.4332969559194,21.4332969559194,12854837.898558,0.0,1.0
2009-11-05,54.84,54.88,54.154,54.19,3036700,21.8842302190024,21.9001924584036,21.6104778132724,21.6248438287334,7609709.19851671,0.0,1.0
2009-11-06,55.12,55.19,54.34,54.8,2719700,21.9959658948106,22.0238998137627,21.6847022264878,21.8682679796013,6815334.44436589,0.0,1.0
2009-11-09,56.29,56.38,55.12,55.33,4112600,22.4628613972948,22.4987764359474,21.9959658948106,22.0797676516667,10305822.1259327,0.0,1.0
2009-11-10,57.48,57.5,56.21,56.21,5691000,22.9377380194796,22.9457191391802,22.4309369184925,22.4309369184925,14261156.8639505,0.0,1.0
2009-11-11,57.1,57.66,56.82,57.66,3080100,22.7860967451685,23.0095680967848,22.6743610693603,23.0095680967848,7718465.86832788,0.0,1.0
2009-11-12,54.76,56.86,54.53,56.86,10976800,21.8523057402001,22.6903233087615,21.7605228636434,22.6903233087615,27506917.3544565,0.0,1.0
2009-11-13,54.82,55.25,54.35,54.78,5368000,21.8762490993018,22.0478431728644,21.6886927863381,21.8602868599007,13451746.625494,0.0,1.0
2009-11-16,54.85,55.25,54.54,54.91,4688800,21.8882207788527,22.0478431728644,21.7645134234937,21.9121641379545,11749729.8020895,0.0,1.0
2009-11-17,54.94,55.34,54.84,54.84,3012100,21.9241358175053,22.083758211517,21.8842302190024,21.8842302190024,7548063.71286338,0.0,1.0
2009-11-18,55.68,55.788,54.9,55.02,4229600,22.219437246427,22.2625352928101,21.9081735781042,21.9560602963077,10599014.0698937,0.0,1.0
2009-11-19,54.95,55.57,54.89,55.4,5020000,21.9281263773556,22.1755410880738,21.9041830182539,22.1077015706188,12579688.5357638,0.0,1.0
2009-11-20,54.33,54.95,54.16,54.71,5732900,21.6807116666375,21.9281263773556,21.6128721491826,21.8323529409486,14366154.6626853,0.0,1.0
2009-11-23,54.66,55.2,54.41,54.98,4449400,21.8124001416972,22.0278903736129,21.7126361454399,21.9400980569065,11149813.9782923,0.0,1.0
2009-11-24,55.23,55.41,54.5,54.67,3432700,22.0398620531638,22.1116921304691,21.7485511840925,21.8163907015475,8602051.1626925,0.0,1.0
2009-11-25,54.75,55.5,54.65,55.49,4033400,21.8483151803498,22.1476071691217,21.8084095818469,22.1436166092714,10107353.7330975,0.0,1.0
2009-11-27,54.83,55.26,53.8,54.62,1961800,21.8802396591521,22.0518337327147,21.469211994572,21.796437902296,4916102.18515168,0.0,1.0
2009-11-30,54.55,54.95,54.4101,54.79,4035200,21.768503983344,21.9281263773556,21.7126760510384,21.864277419751,10111864.3783892,0.0,1.0
2009-12-01,55.22,55.425,54.55,54.68,3964900,22.0358714933135,22.1176779702445,21.768503983344,21.8203812613978,9935698.62060754,0.0,1.0
2009-12-02,55.95,56.04,55.01,55.01,3900100,22.3271823623849,22.3630974010375,21.9520697364574,21.9520697364574,9773315.39010602,0.0,1.0
2009-12-03,56.47,57.15,55.79,55.92,5924400,22.5346914746001,22.8060495444199,22.2633334047802,22.315210682834,14846037.203442,0.0,1.0
2009-12-04,56.69,57.26,56.13,56.78,6040000,22.6224837913065,22.8499457027731,22.3990124396901,22.6583988299591,15135720.8677317,0.0,1.0
2009-12-07,56.01,56.91,55.72,56.54,3870600,22.3511257214866,22.7102761080129,22.2353994858281,22.5626253935521,9699390.92560305,0.0,1.0
2009-12-08,55.12,55.64,55.0895,55.59,5458100,22.1116921304691,22.3202929996245,22.0994568871821,22.3002352237441,13605945.226844,0.29,1.0
2009-12-09,55.91,56.0,55.05,55.21,4037100,22.4286049893782,22.4647089859628,22.0836112442366,22.1477961270537,10063678.1069039,0.0,1.0
2009-12-10,58.07,58.47,55.95,55.98,8807400,23.2951009074082,23.4555631144508,22.4446512100825,22.4566858756107,21955076.3069394,0.0,1.0
2009-12-11,59.5,59.74,57.69,58.0,9729100,23.8687532975855,23.965030621811,23.1426618107177,23.2670200211757,24252688.977206,0.0,1.0
2009-12-14,58.94,59.67,58.66,59.67,5396500,23.6441062077258,23.9369497355786,23.531782662796,23.9369497355786,13452388.8196742,0.0,1.0
2009-12-15,59.0,59.1,58.49,58.83,1002700,23.6681755387822,23.7082910905429,23.4635862248029,23.5999791007891,2499529.37449964,0.0,1.0
2009-12-16,58.43,59.63,58.36,59.15,1355600,23.4395168937465,23.9209035148743,23.4114360075141,23.7283488664232,3379238.07726311,0.0,1.0
2009-12-17,57.98,58.61,57.89,58.34,3637700,23.2589969108236,23.5117248869157,23.222892914239,23.4034128971619,9068054.25911773,0.0,1.0
2009-12-18,57.6,57.75,56.78,57.63,6266000,23.1065578141332,23.1667311417741,22.7776102896958,23.1185924796613,15619877.3916572,0.0,1.0
2009-12-21,58.31,58.37,57.475,57.77,4758700,23.3913782316338,23.4154475626901,23.0564133744323,23.1747542521263,11862481.7337503,0.0,1.0
2009-12-22,58.66,58.95,58.19,58.59,3199200,23.531782662796,23.6481177629019,23.343239569521,23.5037017765636,7974961.97755984,0.0,1.0
2009-12-23,58.76,58.95,58.48,58.48,2071400,23.5718982145567,23.6481177629019,23.4595746696269,23.4595746696269,5163583.47096694,0.0,1.0
2009-12-24,58.81,58.97,58.64,58.97,691200,23.591955990437,23.656140873254,23.5237595524439,23.656140873254,1723022.54278862,0.0,1.0
2009-12-28,59.15,59.15,58.56,58.81,1866300,23.7283488664232,23.7283488664232,23.4916671110354,23.591955990437,4652310.43345834,0.0,1.0
2009-12-29,59.21,59.3,58.89,59.11,3060400,23.7524181974796,23.7885221940642,23.6240484318455,23.7123026457189,7628961.5016642,0.0,1.0
2009-12-30,58.99,59.09,58.77,58.85,1459500,23.6641639836062,23.7042795353668,23.5759097697327,23.6080022111413,3638239.87442128,0.0,1.0
2009-12-31,58.68,58.99,58.51,58.86,1644600,23.5398057731481,23.6641639836062,23.471609335155,23.6120137663173,4099656.93557606,0.0,1.0
2010-01-04,58.29,58.99,57.64,58.99,6229000,23.3833551212816,23.6641639836062,23.1226040348374,23.6641639836062,15527643.8354027,0.0,1.0
2010-01-05,57.89,58.31,57.71,58.31,3255700,23.222892914239,23.3913782316338,23.1506849210699,23.3913782316338,8115805.11075944,0.0,1.0
2010-01-06,58.09,58.3905,57.73,58.0,2840500,23.3031240177603,23.4236712508011,23.158708031422,23.2670200211757,7080795.04165377,0.0,1.0
2010-01-07,59.03,59.2,57.92,58.01,3410900,23.6802102043104,23.7484066423035,23.2349275797672,23.2710315763518,8502687.48726521,0.0,1.0
2010-01-08,59.17,59.4,58.84,59.1,2809000,23.7363719767753,23.8286377458248,23.6039906559652,23.7082910905429,7002271.87889647,0.0,1.0
2010-01-11,58.83,59.23,58.73,59.23,2954600,23.5999791007891,23.7604413078317,23.5598635490285,23.7604413078317,7365223.38675241,0.0,1.0
2010-01-12,59.76,60.16,58.59,58.73,5124400,23.9730537321631,24.1335159392057,23.5037017765636,23.5598635490285,12774098.2613803,0.0,1.0
2010-01-13,60.37,60.56,59.755,59.9,4308800,24.2177585979031,24.2939781462483,23.9710479545751,24.0292155046281,10740971.5456707,0.0,1.0
2010-01-14,61.71,61.88,60.5,60.79,6181400,24.7553069914958,24.8235034294889,24.2699088151919,24.3862439152978,15408986.6116805,0.0,1.0
2010-01-15,61.57,61.84,60.72,61.54,4473700,24.6991452190309,24.8074572087846,24.3581630290654,24.6871105535027,11152034.0707081,0.0,1.0
2010-01-19,61.44,61.63,60.12,60.16,5793900,24.646995001742,24.7232145500873,24.1174697185015,24.1335159392057,14443027.069825,0.0,1.0
2010-01-20,60.8,61.84,60.08,61.34,4745400,24.3902554704739,24.8074572087846,24.1014234977972,24.6068794499814,11829327.509475,0.0,1.0
2010-01-21,59.6,60.91,59.35,60.91,4298300,23.9088688493461,24.4343825774106,23.8085799699445,24.4343825774106,10714797.158085,0.0,1.0
2010-01-22,58.74,59.8,58.66,59.38,4047600,23.5638751042045,23.9890999528674,23.531782662796,23.8206146354727,10089852.4944896,0.0,1.0
2010-01-25,58.96,59.9325,58.77,58.97,3475100,23.652129318078,24.0422530589503,23.5759097697327,23.656140873254,8662725.17136101,0.0,1.0
2010-01-26,59.06,59.32,58.6,58.75,3004700,23.6922448698386,23.7965453044163,23.5077133317396,23.5678866593806,7490112.60751877,0.0,1.0
2010-01-27,58.91,59.36,57.98,59.13,4471800,23.6320715421976,23.8125915251206,23.2589969108236,23.7203257560711,11147297.7529545,0.0,1.0
2010-01-28,58.2,58.72,56.52,57.68,6495900,23.347251124697,23.5558519938524,22.6733098551182,23.1386502555417,16192971.8398447,0.0,1.0
2010-01-29,57.59,58.51,57.52,58.23,3316600,23.1025462589571,23.471609335155,23.0744653727246,23.3592857902252,8267616.55875686,0.0,1.0
2010-02-01,57.86,57.87,56.98,57.56,3592100,23.2108582487108,23.2148698038869,22.8578413932171,23.0905115934289,8954382.63303099,0.0,1.0
2010-02-02,58.47,58.53,57.61,57.81,2939100,23.4555631144508,23.4796324455072,23.1105693693092,23.1908004728305,7326585.00507818,0.0,1.0
2010-02-03,57.49,58.38,57.39,58.25,3661300,23.0624307071964,23.4194591178662,23.0223151554358,23.3673089005774,9126884.31121527,0.0,1.0
2010-02-04,56.34,57.34,56.34,57.21,5934100,22.601101861949,23.0022573795555,22.601101861949,22.9501071622666,14792517.4640653,0.0,1.0
2010-02-05,56.59,56.88,56.05,56.27,4556800,22.7013907413506,22.8177258414565,22.4847667618431,22.5730209757165,11359185.6524583,0.0,1.0
2010-02-08,56.36,56.85,56.32,56.62,2855600,22.6091249723011,22.8056911759283,22.5930787515969,22.7134254068788,7118436.30380092,0.0,1.0
2010-02-09,56.38,57.17,56.09,56.71,3199800,22.6171480826533,22.9340609415624,22.5008129825474,22.7495294034634,7976457.65685043,0.0,1.0
2010-02-10,56.13,56.7,55.9,56.45,3416100,22.5168592032516,22.7455178482873,22.4245934342021,22.6452289688857,8515650.04111722,0.0,1.0
2010-02-11,56.01,56.26,55.78,56.18,4701100,22.4687205411389,22.5690094205405,22.3764547720894,22.536916979132,11718896.5218512,0.0,1.0
2010-02-12,55.92,56.0,55.29,55.89,3902600,22.4326165445543,22.4647089859628,22.1798885684622,22.4205818790261,9728396.66592428,0.0,1.0
2010-02-16,56.94,56.99,56.01,56.14,3408400,22.8417951725129,22.8618529483932,22.4687205411389,22.5208707584277,8496455.49022097,0.0,1.0
2010-02-17,57.65,57.91,57.08,57.14,4499300,23.1266155900135,23.2309160245912,22.8979569449778,22.9220262760342,11215849.720441,0.0,1.0
2010-02-18,57.38,57.82,57.175,57.46,2919600,23.0183036002597,23.1948120280066,22.9360667191504,23.0503960416682,7277975.4281332,0.0,1.0
2010-02-19,57.54,57.65,56.9,57.38,3906800,23.0824884830768,23.1266155900135,22.8257489518086,23.0183036002597,9738866.42095859,0.0,1.0
2010-02-22,57.74,57.89,57.08,57.7,4219600,23.1627195865981,23.222892914239,22.8979569449778,23.1466733658938,10518613.8911326,0.0,1.0
2010-02-23,56.96,57.73,56.91,57.66,3866100,22.849818282865,23.158708031422,22.8297605069847,23.1306271451895,9637409.50907855,0.0,1.0
2010-02-24,57.6,57.7,56.95,57.25,2691100,23.1065578141332,23.1466733658938,22.8458067276889,22.9661533829709,6708370.89829058,0.0,1.0
2010-02-25,57.09,57.42,56.67,57.33,4424000,22.9019685001538,23.034349820964,22.7334831827591,22.9982458243794,11028141.9694689,0.0,1.0
2010-02-26,56.93,57.35,56.61,57.12,4344800,22.8377836173368,23.0062689347315,22.7094138517027,22.914003165682,10830712.3031076,0.0,1.0
2010-03-01,57.27,57.56,56.92,57.11,5059900,22.974176493323,23.0905115934289,22.8337720621607,22.909991610506,12613312.7376391,0.0,1.0
2010-03-02,58.45,58.68,57.38,57.38,3968200,23.4475400040987,23.5398057731481,23.0183036002597,23.0183036002597,9891924.26836487,0.0,1.0
2010-03-03,59.0,59.37,58.4,59.25,4016800,23.6681755387822,23.8166030802966,23.4274822282183,23.7684644181838,10013074.2909047,0.0,1.0
2010-03-04,59.04,59.35,58.66,59.0,3746800,23.6842217594865,23.8085799699445,23.531782662796,23.6681755387822,9340018.6101279,0.0,1.0
2010-03-05,59.48,59.61,58.9,59.15,3726200,23.8607301872333,23.9128804045222,23.6280599870216,23.7283488664232,9288666.95448346,0.0,1.0
2010-03-08,59.13,59.39,58.91,59.33,2235000,23.8366608561769,23.9414728267943,23.7479738041161,23.9172854489596,5544214.0489973,0.29,1.0
2010-03-09,58.98,59.23,58.86,59.06,2256800,23.77619241159,23.8769731525682,23.7278176559204,23.808442248703,5598291.841511,0.0,1.0
2010-03-10,58.48,59.18,58.38,59.15,3292500,23.5746309296335,23.8568170043726,23.5343186332422,23.8447233154552,8167483.11244902,0.0,1.0
2010-03-11,58.16,58.4,57.41,58.29,3643000,23.4456315811813,23.5423810925204,23.1432893582465,23.49803756649,9036944.86823138,0.0,1.0
2010-03-12,57.81,58.59,57.61,58.42,3717500,23.3045385438118,23.6189744556639,23.2239139510292,23.5504435517987,9221752.00319794,0.0,1.0
2010-03-15,58.37,58.43,57.76,57.77,3116700,23.530287403603,23.5544747814378,23.2843823956161,23.2884136252552,7731387.88658161,0.0,1.0
2010-03-16,58.05,58.33,57.83,58.33,2571100,23.4012880551509,23.5141624850465,23.31260100309,23.5141624850465,6377954.69412838,0.0,1.0
2010-03-17,58.34,58.6,57.9,58.05,2468600,23.5181937146857,23.623005685303,23.3408196105639,23.4012880551509,6123689.84400657,0.0,1.0
2010-03-18,58.97,59.05,58.3,58.4,2390400,23.7721611819509,23.8044110190639,23.5020687961291,23.5423810925204,5929704.36810877,0.0,1.0
2010-03-19,59.25,59.32,58.75,58.95,4322300,23.8850356118465,23.9132542193204,23.68347412989,23.7640987226726,10722038.6505508,0.0,1.0
2010-03-22,59.67,60.24,58.98,59.21,4401900,24.05434725669,24.2841273461204,23.77619241159,23.86891069329,10919497.0122063,0.0,1.0
2010-03-23,59.37,59.8,58.98,59.67,3545000,23.9334103675161,24.1067532419987,23.77619241159,24.05434725669,8793842.86518808,0.0,1.0
2010-03-24,58.9,59.39,58.8,59.36,2569900,23.743942574477,23.9414728267943,23.7036302780856,23.9293791378769,6374977.93490743,0.0,1.0
2010-03-25,58.72,59.2375,58.5,59.11,3270300,23.6713804409726,23.8799965747976,23.5826933889117,23.8285983968987,8112413.06686167,0.0,1.0
2010-03-26,58.43,58.78,58.045,58.73,3151600,23.5544747814378,23.6955678188074,23.3992724403313,23.6754116706117,7817961.96725722,0.0,1.0
2010-03-29,58.71,58.88,58.49,58.61,2407200,23.6673492113335,23.7358801151987,23.5786621592726,23.6270369149422,5971378.99720191,0.0,1.0
2010-03-30,58.67,59.0,58.53,58.85,2179800,23.651224292777,23.7842548708683,23.5947870778291,23.7237864262813,5407283.12483413,0.0,1.0
2010-03-31,58.2,58.54,58.12,58.4,2961800,23.4617564997378,23.5988183074683,23.4295066626248,23.5423810925204,7347137.88381217,0.0,1.0
2010-04-01,58.23,58.78,57.9125,58.32,3271600,23.4738501886552,23.6955678188074,23.3458586476128,23.5101312554074,8115637.88935103,0.0,1.0
2010-04-05,58.26,58.6,57.89,58.22,2919400,23.4859438775726,23.623005685303,23.3367883809248,23.4698189590161,7241959.05800568,0.0,1.0
2010-04-06,58.2,58.48,58.0,58.06,2199500,23.4617564997378,23.5746309296335,23.3811319069552,23.40531928479,5456151.58871121,0.0,1.0
2010-04-07,57.97,58.08,57.73,57.99,4295200,23.3690382180378,23.4133817440683,23.2722887066987,23.3771006773161,10654813.5048113,0.0,1.0
2010-04-08,57.7,58.0,57.63,57.95,2192000,23.2601950177813,23.3811319069552,23.2319764103074,23.3609757587596,5437546.84358035,0.0,1.0
2010-04-09,57.99,58.25,57.66,57.81,3582200,23.3771006773161,23.4819126479335,23.2440700992248,23.3045385438118,8886122.40103718,0.0,1.0
2010-04-12,58.15,58.3,57.61,57.92,3911100,23.4416003515422,23.5020687961291,23.2239139510292,23.3488820698422,9702002.49084263,0.0,1.0
2010-04-13,59.06,59.1,57.67,57.91,6701500,23.808442248703,23.8245671672596,23.2481013288639,23.3448508402031,16623959.9325975,0.0,1.0
2010-04-14,59.28,59.46,58.45,59.39,6629600,23.8971293007639,23.9696914342682,23.5625372407161,23.9414728267943,16445602.4426096,0.0,1.0
2010-04-15,59.51,59.75,58.9,58.9,4694700,23.9898475824639,24.086597093803,23.743942574477,23.743942574477,11645826.2621152,0.0,1.0
2010-04-16,59.1,59.66,58.7,59.21,3999200,23.8245671672596,24.0503160270508,23.6633179816943,23.86891069329,9920546.23031316,0.0,1.0
2010-04-19,59.33,59.42,58.72,58.89,3408900,23.9172854489596,23.9535665157117,23.6713804409726,23.7399113448378,8456228.75688001,0.0,1.0
2010-04-20,59.92,59.95,59.29,59.36,3818900,24.1551279976682,24.1672216865856,23.901160530403,23.9293791378769,9473288.15736724,0.0,1.0
2010-04-21,58.95,59.77,58.42,59.77,6894800,23.7640987226726,24.0946595530813,23.5504435517987,24.0946595530813,17103466.2304369,0.0,1.0
2010-04-22,51.13,52.08,48.05,49.9,50193200,20.6116771448728,20.9946439605901,19.3700584160207,20.1158358992598,124510892.440327,0.0,1.0
2010-04-23,49.32,51.56,49.23,51.25,25884000,19.8820245801902,20.7850200193554,19.845743513438,20.6600519005423,64208696.3956358,0.0,1.0
2010-04-26,47.59,49.43,47.5,49.43,20931000,19.1846218526207,19.9263681062206,19.1483407858685,19.9263681062206,51922122.7112135,0.0,1.0
2010-04-27,47.485,47.73,47.16,47.71,14650700,19.1422939414098,19.2410590675685,19.0112789781381,19.2329966082902,36343005.2651654,0.0,1.0
2010-04-28,47.89,48.48,47.38,47.6,13462300,19.3055587417946,19.5434012905033,19.0999660301989,19.1886530822598,33395021.3833629,0.0,1.0
2010-04-29,48.22,48.94,48.14,48.19,7897500,19.4385893198859,19.7288378539033,19.4063394827728,19.4264956309685,19590796.6227991,0.0,1.0
2010-04-30,47.22,48.87,47.22,48.63,8300400,19.0354663559729,19.7006192464293,19.0354663559729,19.6038697350902,20590243.5312291,0.0,1.0
2010-05-03,47.5,47.78,47.22,47.62,6618400,19.1483407858685,19.2612152157642,19.0354663559729,19.1967155415381,16417819.3565475,0.0,1.0
2010-05-04,45.08,46.3,44.84,45.17,17083000,18.172783213199,18.6645932291729,18.0760337018599,18.2090642799512,42376648.1427386,0.0,1.0
2010-05-05,45.65,45.66,45.0,45.35,13284000,18.4025633026294,18.4065945322685,18.140533376086,18.2816264134555,32952724.5757853,0.0,1.0
2010-05-06,46.0,47.18,45.21,45.65,18512400,18.543656339999,19.0193414374163,18.2251891985077,18.4025633026294,45922464.5014127,0.0,1.0
2010-05-07,45.12,45.84,44.59,45.81,14130000,18.1889081317555,18.4791566657729,17.9752529608816,18.4670629768555,35051339.8265467,0.0,1.0
2010-05-10,46.29,47.38,45.91,46.83,5885500,18.6605619995338,19.0999660301989,18.5073752732468,18.8782484000468,14599763.6623595,0.0,1.0
2010-05-11,45.5,46.2,45.35,45.76,7474400,18.3420948580425,18.6242809327816,18.2816264134555,18.4469068286599,18541240.93415,0.0,1.0
2010-05-12,44.88,45.58,44.8,45.58,10370300,18.0921586204164,18.3743446951555,18.0599087833033,18.3743446951555,25724905.124079,0.0,1.0
2010-05-13,44.16,45.04,44.1,44.72,7468300,17.801910086399,18.1566582946425,17.7777227085642,18.0276589461903,18526109.074777,0.0,1.0
2010-05-14,43.53,44.12,43.16,44.09,6813100,17.5479426191338,17.7857851678425,17.398787122486,17.7736914789251,16900798.5401447,0.0,1.0
2010-05-17,42.45,43.34,42.09,43.2,10754300,17.1125698181078,17.4713492559903,16.9674455510991,17.4149120410425,26677468.0747791,0.0,1.0
2010-05-18,43.39,43.83,42.54,42.85,12673000,17.491505404186,17.6688795083077,17.1488508848599,17.273819003673,31437058.0057909,0.0,1.0
2010-05-19,42.6,43.5,42.4,43.38,11218900,17.1730382626947,17.5358489302164,17.0924136699121,17.4874741745469,27829970.0198191,0.0,1.0
2010-05-20,41.55,42.245,41.44,42.24,11813300,16.749759150586,17.0299296105056,16.7054156245556,17.027913995686,29304458.0872572,0.0,1.0
2010-05-21,40.67,41.21,40.56,41.07,16197600,16.3950109423426,16.6126973428556,16.3506674163121,16.5562601279078,40180295.964223,0.0,1.0
2010-05-24,41.82,42.32,40.48,40.63,11133300,16.8586023508425,17.0601638327991,16.3184175791991,16.3788860237861,27617627.8620589,0.0,1.0
2010-05-25,41.77,41.86,40.78,41.61,8914300,16.8384462026469,16.8747272693991,16.439354468373,16.7739465284208,22113103.9360074,0.0,1.0
2010-05-26,41.5,42.39,41.43,42.26,6955700,16.7296030023904,17.088382440273,16.7013843949165,17.0359764549643,17254536.7608995,0.0,1.0
2010-05-27,42.07,42.12,41.41,42.0,4926700,16.9593830918208,16.9795392400165,16.6933219356382,16.9311644843469,12221333.04483,0.0,1.0
2010-05-28,42.23,42.93,42.12,42.15,6073300,17.0238827660469,17.306068840786,16.9795392400165,16.9916329289338,15065626.4804363,0.0,1.0
2010-06-01,41.54,42.14,41.43,41.77,6860900,16.7457279209469,16.9876016992947,16.7013843949165,16.8384462026469,17019372.7824454,0.0,1.0
2010-06-02,41.81,41.82,41.21,41.37,5259900,16.8545711212034,16.8586023508425,16.6126973428556,16.6771970170817,13047879.8551771,0.0,1.0
2010-06-03,42.19,42.53,41.73,41.84,5047300,17.0077578474904,17.1448196552208,16.8223212840904,16.8666648101208,12520497.3465342,0.0,1.0
2010-06-04,41.37,42.07,41.22,42.07,5463400,16.6771970170817,16.9593830918208,16.6167285724947,16.9593830918208,13552688.6063945,0.0,1.0
2010-06-07,41.28,42.49,41.25,42.03,5422300,16.6409159503295,17.1286947366643,16.6288222614121,16.9432581732643,13450734.6030774,0.0,1.0
2010-06-08,40.98,41.21,40.55,41.21,6406500,16.6368847206904,16.7302591346913,16.4623151640799,16.7302591346913,15780500.6410542,0.29,1.0
2010-06-09,40.47,41.2,40.34,41.06,7042700,16.4298371070361,16.7261993775609,16.3770602643399,16.6693627777342,17347589.458324,0.0,1.0
2010-06-10,41.08,41.17,40.74,41.05,5098500,16.6774822919951,16.7140201061694,16.539450549559,16.6653030206037,12558633.0318294,0.0,1.0
2010-06-11,41.41,41.53,40.68,40.81,4132000,16.8114542773009,16.8601713628666,16.5150920067761,16.5678688494723,10177948.7471842,0.0,1.0
2010-06-14,41.46,42.3,41.46,41.65,4476100,16.8317530629532,17.1727726619132,16.8317530629532,16.9088884484323,11025536.3957579,0.0,1.0
2010-06-15,42.36,42.39,41.68,41.68,6321600,17.1971312046961,17.2093104760875,16.9210677198237,16.9210677198237,15571374.8306389,0.0,1.0
2010-06-16,42.54,42.69,41.92,42.12,6286200,17.2702068330446,17.3311031900018,17.0185018909551,17.0996970335646,15484177.4962609,0.0,1.0
2010-06-17,42.58,42.75,42.21,42.74,5105200,17.2864458615665,17.3554617327846,17.1362348477389,17.3514019756542,12575136.4821213,0.0,1.0
2010-06-18,42.01,42.82,41.985,42.49,7654100,17.0550397051294,17.383880032698,17.0448903123032,17.2499080473923,18853590.8774984,0.0,1.0
2010-06-21,42.36,43.0,42.04,42.72,4111600,17.1971312046961,17.4569556610465,17.0672189765208,17.3432824613932,10127699.4358477,0.0,1.0
2010-06-22,41.66,42.6,41.64,42.39,4832800,16.9129482055627,17.2945653758275,16.9048286913018,17.2093104760875,11904160.3836864,0.0,1.0
2010-06-23,41.32,41.93,41.26,41.76,5026700,16.7749164631266,17.0225616480856,16.7505579203437,16.9535457768675,12381775.1615371,0.0,1.0
2010-06-24,41.13,41.52,41.03,41.17,5980700,16.6977810776475,16.8561116057361,16.6571835063428,16.7140201061694,14731669.4269809,0.0,1.0
2010-06-25,41.79,42.17,40.86,41.04,7847500,16.9657250482589,17.119995819217,16.5881676351247,16.6612432634732,19329974.054581,0.0,1.0
2010-06-28,42.19,42.59,41.54,41.79,4041700,17.128115333478,17.290505618697,16.864231119997,16.9657250482589,9955521.64847402,0.0,1.0
2010-06-29,41.21,42.05,40.84,41.86,5871400,16.7302591346913,17.0712787336513,16.5800481208637,16.9941433481723,14462441.4990847,0.0,1.0
2010-06-30,40.64,41.1,40.51,41.1,4982800,16.4988529782542,16.6856018062561,16.446076135558,16.6856018062561,12273640.6141021,0.0,1.0
2010-07-01,41.14,41.27,40.25,40.53,6081800,16.701840834778,16.7546176774742,16.3405224501656,16.454195649819,14980699.1022811,0.0,1.0
2010-07-02,41.65,41.96,41.02,41.12,4347500,16.9088884484323,17.034740919477,16.6531237492123,16.693721320517,10708768.6782148,0.0,1.0
2010-07-06,41.79,42.16,41.5,42.0,4157600,16.9657250482589,17.1159360620865,16.8479920914751,17.0509799479989,10241006.7065086,0.0,1.0
2010-07-07,42.79,42.89,41.52,41.73,4075400,17.3717007613065,17.4122983326113,16.8561116057361,16.9413665054761,10038531.5402408,0.0,1.0
2010-07-08,43.39,43.42,42.54,43.01,5328500,17.6152861891351,17.6274654605265,17.2702068330446,17.461015418177,13125169.3851334,0.0,1.0
2010-07-09,43.91,44.37,43.44,43.5,4984900,17.8263935599198,18.0131423879217,17.6355849747875,17.6599435175703,12278813.3373279,0.0,1.0
2010-07-12,43.71,43.97,43.56,43.85,3584200,17.7451984173103,17.8507521027027,17.6843020603532,17.802035017137,8828606.94570618,0.0,1.0
2010-07-13,43.75,44.365,43.47,43.99,6062600,17.7614374458322,18.0111125093565,17.6477642461789,17.8588716169636,14933405.6327879,0.0,1.0
2010-07-14,43.25,43.57,42.93,43.57,5657700,17.5584495893084,17.6883618174837,17.4285373611332,17.6883618174837,13936055.3308191,0.0,1.0
2010-07-15,42.61,43.11,41.95,43.05,10186700,17.298625132958,17.5016129894818,17.0306811623466,17.4772544466989,25091895.0878369,0.0,1.0
2010-07-16,42.45,42.905,42.17,42.44,7394100,17.2336690188704,17.418387968307,17.119995819217,17.2296092617399,18213158.4781111,0.0,1.0
2010-07-19,42.61,42.7304,42.3475,42.6,3226600,17.298625132958,17.3475046088089,17.192056508283,17.2945653758275,7947766.07639514,0.0,1.0
2010-07-20,42.71,42.75,42.19,42.4,4453200,17.3392227042627,17.3554617327846,17.128115333478,17.213370233218,10969129.0805811,0.0,1.0
2010-07-21,41.8,42.74,41.45,42.74,4553600,16.9697848053894,17.3514019756542,16.8276933058228,17.3514019756542,11216434.514806,0.0,1.0
2010-07-22,43.25,44.24,42.81,43.16,7584800,17.5584495893084,17.9603655452255,17.3798202755675,17.5219117751341,18682891.0110463,0.0,1.0
2010-07-23,43.99,44.6,43.8301,44.2,6360900,17.8588716169636,18.1065168019227,17.7939561004473,17.9441265167036,15668178.6510079,0.0,1.0
2010-07-26,44.72,45.14,44.06,44.06,5061400,18.1552338874884,18.3257436869684,17.887289916877,17.887289916877,12467248.2548399,0.0,1.0
2010-07-27,44.8,45.18,44.58,45.1,3048200,18.1877119445322,18.3419827154903,18.0983972876617,18.3095046584465,7508330.92235409,0.0,1.0
2010-07-28,44.12,44.8,43.87,44.67,3409700,17.9116484596598,18.1877119445322,17.8101545313979,18.134935101836,8398778.27765593,0.0,1.0
2010-07-29,43.7,44.64,43.67,44.26,4096400,17.7411386601798,18.1227558304446,17.7289593887884,17.9684850594865,10090258.772499,0.0,1.0
2010-07-30,43.77,44.03,42.99,43.42,2954300,17.7695569600932,17.8751106454855,17.4528959039161,17.6274654605265,7277036.29811386,0.0,1.0
2010-08-02,44.77,45.14,44.21,44.41,3324900,18.1755326731408,18.3257436869684,17.9481862738341,18.0293814164436,8189898.78739423,0.0,1.0
2010-08-03,44.42,45.13,44.34,44.76,2532000,18.0334411735741,18.3216839298379,18.0009631165303,18.1714729160103,6236826.28941689,0.0,1.0
2010-08-04,45.01,45.06,44.37,44.43,3348100,18.2729668442722,18.2932656299246,18.0131423879217,18.0375009307046,8247045.06303186,0.0,1.0
2010-08-05,45.02,45.31,44.53,45.0,3803400,18.2770266014027,18.3947595581865,18.0780985020093,18.2689070871417,9368540.72242028,0.0,1.0
2010-08-06,45.13,45.21,44.55,44.79,2247900,18.3216839298379,18.3541619868817,18.0862180162703,18.1836521874017,5537030.73300957,0.0,1.0
2010-08-09,45.35,45.42,45.01,45.12,2985800,18.4109985867084,18.4394168866217,18.2729668442722,18.3176241727074,7354627.14650116,0.0,1.0
2010-08-10,46.32,46.62,45.11,45.27,6602500,18.8047950283645,18.9265877422788,18.3135644155769,18.3785205296646,16263288.1421308,0.0,1.0
2010-08-11,45.62,45.87,45.05,45.64,5806700,18.5206120292312,18.6221059574931,18.2892058727941,18.5287315434922,14303072.3596987,0.0,1.0
2010-08-12,45.8,46.05,45.09,45.09,4738500,18.5936876575798,18.6951815858417,18.305444901316,18.305444901316,11671880.4788317,0.0,1.0
2010-08-13,45.71,45.92,45.24,45.59,3048800,18.5571498434055,18.6424047431455,18.3663412582731,18.5084327578398,7509808.84327576,0.0,1.0
2010-08-16,45.47,45.74,45.06,45.52,2377500,18.4597156722741,18.5693291147969,18.2932656299246,18.4800144579265,5856261.65208872,0.0,1.0
2010-08-17,45.91,46.18,45.4,45.64,2533500,18.638344986015,18.7479584285379,18.4312973723607,18.5287315434922,6240521.09172106,0.0,1.0
2010-08-18,45.83,46.2,45.53,46.03,2071400,18.6058669289712,18.7560779427988,18.4840742150569,18.6870620715807,5102275.66188711,0.0,1.0
2010-08-19,44.99,45.73,44.74,45.65,3002900,18.2648473300112,18.5652693576665,18.1633534017493,18.5327913006226,7396747.89276857,0.0,1.0
2010-08-20,44.57,44.97,44.19,44.92,3961400,18.0943375305312,18.2567278157503,17.9400667595732,18.2364290300979,9757726.56512486,0.0,1.0
2010-08-23,44.77,45.43,44.66,44.79,3055600,18.1755326731408,18.4434766437522,18.1308753447055,18.1836521874017,7526558.61372126,0.0,1.0
2010-08-24,44.0,44.35,43.33,44.1,4735000,17.8629313740941,18.0050228736608,17.5909276463522,17.9035289453989,11663259.2734554,0.0,1.0
2010-08-25,44.16,44.32,43.6,43.6,5332100,17.9278874881817,17.9928436022693,17.7005410888751,17.7005410888751,13134036.9106635,0.0,1.0
2010-08-26,43.45,44.43,43.45,44.21,4022700,17.6396447319179,18.0375009307046,17.6396447319179,17.9481862738341,9908720.81928807,0.0,1.0
2010-08-27,43.75,43.82,43.06,43.59,3047400,17.7614374458322,17.7898557457456,17.4813142038294,17.6964813317446,7506360.36112522,0.0,1.0
2010-08-30,43.2,43.92,43.19,43.63,1922700,17.538150803656,17.8304533170503,17.5340910465256,17.7127203602665,4735997.59346836,0.0,1.0
2010-08-31,42.55,43.16,42.47,42.94,3132600,17.2742665901751,17.5219117751341,17.2417885331313,17.4325971182637,7716225.13200133,0.0,1.0
2010-09-01,43.47,43.61,42.93,42.94,2985700,17.6477642461789,17.7046008460056,17.4285373611332,17.4325971182637,7354380.82634755,0.0,1.0
2010-09-02,44.0,44.1695,43.46,43.57,1847300,17.8629313740941,17.9317442574557,17.6437044890484,17.6883618174837,4550272.19764606,0.0,1.0
2010-09-03,44.23,44.34,43.76,44.14,2043100,17.9563057880951,18.0009631165303,17.7654972029627,17.9197679739208,5032567.05841533,0.0,1.0
2010-09-07,44.38,44.74,44.07,44.21,3066800,18.0172021450522,18.1633534017493,17.8913496740075,17.9481862738341,7554146.47092564,0.0,1.0
2010-09-08,42.97,43.44,42.76,43.05,4235200,17.5625093464389,17.7546056785968,17.4766790703683,17.5952065944658,10362217.6313262,0.29,1.0
2010-09-09,42.82,43.48,42.7,43.48,4897800,17.5012020063885,17.7709543026103,17.4521561343482,17.7709543026103,11983393.8219469,0.0,1.0
2010-09-10,43.07,43.28,42.83,42.93,2503600,17.6033809064725,17.6892111825431,17.5052891623919,17.5461607224255,6125530.80416231,0.0,1.0
2010-09-13,43.27,43.51,43.1,43.31,2528300,17.6851240265397,17.7832157706203,17.6156423744826,17.7014726505531,6185964.02466991,0.0,1.0
2010-09-14,44.06,44.27,42.82,43.14,4182300,18.0080093508052,18.0938396268757,17.5012020063885,17.631990998496,10232787.7784982,0.0,1.0
2010-09-15,45.09,45.14,43.77,43.9,3511500,18.4289864191513,18.4494221991681,17.8894818267077,17.9426148547514,8591548.73734459,0.0,1.0
2010-09-16,44.98,45.31,44.71,45.11,3629800,18.3840277031143,18.5189038512252,18.2736744910236,18.437160731158,8880992.05661782,0.0,1.0
2010-09-17,44.99,45.19,44.62,45.01,5062800,18.3881148591177,18.4698579791849,18.2368900869933,18.3962891711244,12387097.5216939,0.0,1.0
2010-09-20,45.74,45.76,44.82,45.0,2837300,18.6946515593697,18.7028258713764,18.3186332070605,18.392202015121,6941990.95328715,0.0,1.0
2010-09-21,47.4,47.42,45.97,45.98,8071900,19.3731194559275,19.3812937679342,18.788656147447,18.7927433034503,19749429.6605359,0.0,1.0
2010-09-22,47.91,48.4,47.54,47.72,5964400,19.5815644120988,19.7818350562635,19.4303396399745,19.503908448035,14593032.4046756,0.0,1.0
2010-09-23,47.64,47.91,47.43,47.6,3731600,19.4712112000081,19.5815644120988,19.3853809239376,19.4548625759947,9130065.00591633,0.0,1.0
2010-09-24,48.02,49.58,46.56,48.2,11100100,19.6265231281358,20.26411946466,19.0297983516452,19.7000919361963,27158493.560985,0.0,1.0
2010-09-27,47.79,48.36,47.79,48.18,3697700,19.5325185400585,19.7654864322501,19.5325185400585,19.6919176241896,9047122.24578648,0.0,1.0
2010-09-28,47.95,48.1,47.65,47.94,3435500,19.5979130361123,19.6592203761627,19.4752983560115,19.5938258801089,8405600.36655201,0.0,1.0
2010-09-29,47.62,47.96,47.43,47.64,2618800,19.4630368880014,19.6020001921157,19.3853809239376,19.4712112000081,6407389.38725845,0.0,1.0
2010-09-30,47.71,48.1,47.55,47.55,3121200,19.4998212920316,19.6592203761627,19.4344267959779,19.4344267959779,7636605.98576109,0.0,1.0
2010-10-01,47.65,48.23,47.3,48.11,3381000,19.4752983560115,19.7123534042064,19.3322478958939,19.6633075321661,8272255.811181,0.0,1.0
2010-10-04,47.58,47.71,47.17,47.66,2832100,19.446688263988,19.4998212920316,19.2791148678502,19.4793855120148,6929268.17002239,0.0,1.0
2010-10-05,48.33,48.39,47.69,47.84,3508800,19.75322496424,19.7777479002601,19.4916469800249,19.5529543200753,8584942.67680328,0.0,1.0
2010-10-06,48.56,48.58,47.96,48.19,3131300,19.8472295523173,19.855403864324,19.6020001921157,19.6960047801929,7661317.54556375,0.0,1.0
2010-10-07,48.78,48.92,48.39,48.58,3812200,19.9371469843912,19.9943671684382,19.7777479002601,19.855403864324,9327268.14652003,0.0,1.0
2010-10-08,49.16,49.3,48.63,48.92,3069900,20.0924589125189,20.1496790965659,19.8758396443408,19.9943671684382,7511090.83547606,0.0,1.0
2010-10-11,49.35,49.44,49.0201,49.2,2278700,20.1701148765827,20.206899280613,20.0352796000319,20.1088075365323,5575270.42796161,0.0,1.0
2010-10-12,49.42,49.47,49.04,49.23,3166400,20.1987249686062,20.219160748623,20.0434130404786,20.1210690045424,7747196.33260089,0.0,1.0
2010-10-13,49.39,49.62,49.1,49.48,3630800,20.1864635005962,20.2804680886734,20.0679359764987,20.2232479046264,8883438.74570718,0.0,1.0
2010-10-14,49.47,49.93,49.14,49.55,3888300,20.219160748623,20.4071699247776,20.0842846005122,20.2518579966499,9513461.18622159,0.0,1.0
2010-10-15,48.76,49.86,48.67,49.77,8089800,19.9289726723845,20.3785598327541,19.8921882683542,20.3417754287239,19793225.3952357,0.0,1.0
2010-10-18,49.0,49.15,48.52,48.69,5880200,20.0270644164651,20.0883717565155,19.8308809283038,19.9003625803609,14387021.1833501,0.0,1.0
2010-10-19,48.6,49.1,48.45,48.62,4697000,19.8635781763307,20.0679359764987,19.8022708362803,19.8717524883374,11492098.6528001,0.0,1.0
2010-10-20,49.39,49.55,48.6,48.6,3949600,20.1864635005962,20.2518579966499,19.8635781763307,19.8635781763307,9663443.22740031,0.0,1.0
2010-10-21,51.07,51.77,49.75,49.94,8874100,20.8731057091607,21.1592066293959,20.3336011167171,20.411257080781,21712163.6480335,0.0,1.0
2010-10-22,51.12,51.51,50.21,50.94,4183700,20.8935414891775,21.0529405733085,20.5216102928717,20.819972681117,10236213.1432233,0.0,1.0
2010-10-25,50.43,51.9,50.34,51.4,5352500,20.6115277249456,21.2123396574396,20.5747433209154,21.0079818572716,13095903.3508863,0.0,1.0
2010-10-26,51.0,51.11,50.28,50.42,3510900,20.8444956171372,20.8894543331741,20.5502203848952,20.6074405689423,8590080.72389097,0.0,1.0
2010-10-27,50.8,50.82,50.24,50.73,2401900,20.76275249707,20.7709268090767,20.5338717608818,20.7341424050464,5876702.52377274,0.0,1.0
2010-10-28,50.97,51.265,50.72,50.95,4451600,20.8322341491271,20.9528052512262,20.7300552490431,20.8240598371204,10891681.1502672,0.0,1.0
2010-10-29,50.93,50.97,50.39,50.81,3664700,20.8158855251136,20.8322341491271,20.5951791009322,20.7668396530733,8966381.50583706,0.0,1.0
2010-11-01,50.62,51.22,50.47,51.04,2555100,20.6891836890095,20.9344130492111,20.6278763489591,20.8608442411506,6251535.29226518,0.0,1.0
2010-11-02,50.84,51.17,50.75,50.99,2417200,20.7791011210834,20.9139772691943,20.7423167170532,20.8404084611338,5914136.86684021,0.0,1.0
2010-11-03,50.7,51.24,50.33,50.77,2267300,20.7218809370364,20.9425873612178,20.570656164912,20.7504910290599,5547378.1723427,0.0,1.0
2010-11-04,51.47,51.59,51.04,51.04,3377300,21.0365919492951,21.0856378213354,20.8608442411506,20.8608442411506,8263203.06155031,0.0,1.0
2010-11-05,51.52,51.58,51.07,51.42,2172300,21.0570277293119,21.0815506653321,20.8731057091607,21.0161561692783,5314942.70885197,0.0,1.0
2010-11-08,51.46,51.7,50.84,51.11,2694000,21.0325047932917,21.1305965373724,20.7791011210834,20.8894543331741,6591380.40677956,0.0,1.0
2010-11-09,51.67,52.0,51.4,51.43,2527300,21.1183350693623,21.2532112174732,21.0079818572716,21.0202433252817,6183517.33558053,0.0,1.0
2010-11-10,51.9,51.9,51.07,51.64,2104400,21.2123396574396,21.2123396574396,20.8731057091607,21.1060736013522,5148812.51968332,0.0,1.0
2010-11-11,51.98,51.99,51.45,51.68,1945500,21.2450369054665,21.2491240614698,21.0284176372884,21.1224222253657,4760033.62338143,0.0,1.0
2010-11-12,51.46,51.82,51.2,51.75,2369400,21.0325047932917,21.1796424094127,20.9262387372044,21.1510323173892,5797185.12836803,0.0,1.0
2010-11-15,51.44,51.77,51.24,51.42,2007900,21.024330481285,21.1592066293959,20.9425873612178,21.0161561692783,4912707.02255852,0.0,1.0
2010-11-16,50.32,51.23,50.21,51.18,3400100,20.5665690089087,20.9385002052144,20.5216102928717,20.9180644251976,8318987.57278808,0.0,1.0
2010-11-17,50.55,50.84,50.2,50.32,2161700,20.6605735969859,20.7791011210834,20.5175231368683,20.5665690089087,5289007.8045046,0.0,1.0
2010-11-18,51.09,51.28,50.4019,50.74,1819000,20.8812800211674,20.9589359852312,20.6000428165762,20.7382295610498,4450527.45357535,0.0,1.0
2010-11-19,51.39,51.4,50.78,51.25,2500000,21.0038947012682,21.0079818572716,20.7545781850632,20.9466745172212,6116722.72344056,0.0,1.0
2010-11-22,50.52,51.19,50.2,50.96,2684300,20.6483121289759,20.922151581201,20.5175231368683,20.8281469931237,6567647.52261259,0.0,1.0
2010-11-23,49.51,49.99,49.33,49.92,2780900,20.2355093726365,20.4316928607978,20.161940564576,20.4030827687743,6803997.68864634,0.0,1.0
2010-11-24,50.0,50.06,49.52,49.52,2116100,20.4357800168011,20.4603029528213,20.2395965286398,20.2395965286398,5177438.78202904,0.0,1.0
2010-11-26,49.75,49.99,49.36,49.65,953600,20.3336011167171,20.4316928607978,20.1742020325861,20.2927295566835,2333162.71562917,0.0,1.0
2010-11-29,49.63,49.74,48.84,49.46,1995000,20.2845552446768,20.3295139607138,19.9616699204114,20.2150735926197,4881144.73330557,0.0,1.0
2010-11-30,48.55,49.33,48.39,49.23,6889500,19.8431423963139,20.161940564576,19.7777479002601,20.1210690045424,16856464.4812575,0.0,1.0
2010-12-01,49.34,49.44,48.82,49.0,4868400,20.1660277205794,20.206899280613,19.9534956084046,20.0270644164651,11911461.1627192,0.0,1.0
2010-12-02,49.66,49.84,49.2,49.26,4055800,20.2968167126869,20.3703855207474,20.1088075365323,20.1333304725525,9923281.60869208,0.0,1.0
2010-12-03,49.84,50.0,49.37,49.44,1974500,20.3703855207474,20.4357800168011,20.1782891885894,20.206899280613,4830987.60697335,0.0,1.0
2010-12-06,49.49,49.81,49.4,49.54,1537200,20.2273350606298,20.3581240527373,20.1905506565995,20.2477708406466,3761050.46818912,0.0,1.0
2010-12-07,49.43,50.04,49.38,49.75,2481800,20.2028121246096,20.4521286408146,20.1823763445928,20.3336011167171,6072192.98201391,0.0,1.0
2010-12-08,49.5,49.72,49.12,49.12,1948000,20.3581240527373,20.4486046040828,20.2018394640496,20.2018394640496,4736487.49512531,0.31,1.0
2010-12-09,49.78,49.92,49.402,49.92,1829100,20.4732811180861,20.5308596507605,20.3178190798652,20.5308596507605,4447386.69267644,0.0,1.0
2010-12-10,50.27,50.43,49.79,50.06,2709900,20.6748059824465,20.7406100197887,20.47739387042,20.5884381834349,6589018.20484605,0.0,1.0
2010-12-13,50.36,50.82,50.245,50.25,3109000,20.7118207534515,20.9010073608103,20.6645241016118,20.6665804777788,7559414.59052598,0.0,1.0
2010-12-14,51.8,51.8,50.3,50.92,6234300,21.3040570895311,21.3040570895311,20.6871442394482,20.9421348841492,15158462.0076282,0.0,1.0
2010-12-15,51.8,51.94,51.43,51.78,3564900,21.3040570895311,21.3616356222056,21.1518852531774,21.2958315848634,8667918.00378453,0.0,1.0
2010-12-16,51.97,52.3,51.5,51.7,2899900,21.3739738792072,21.5096947062255,21.1806745195146,21.2629295661923,7050995.93794348,0.0,1.0
2010-12-17,51.27,51.8,50.67,51.74,5412200,21.0860812158352,21.3040570895311,20.839316075802,21.2793805755278,13159557.3003682,0.0,1.0
2010-12-20,50.78,51.47,50.76,51.36,4178300,20.8845563514747,21.1683362625129,20.876330846807,21.1230959868402,10159376.6431633,0.0,1.0
2010-12-21,50.14,51.05,50.12,51.05,2942900,20.621340202106,20.9956006644897,20.6131146974382,20.9956006644897,7155548.79332869,0.0,1.0
2010-12-22,50.64,50.93,50.02,50.02,2652100,20.8269778188003,20.946247636483,20.5719871740994,20.5719871740994,6448479.7155143,0.0,1.0
2010-12-23,51.09,51.4,50.49,50.49,1799500,21.0120516738252,21.1395469961757,20.765286533792,20.765286533792,4375415.42478337,0.0,1.0
2010-12-27,50.95,51.2799,50.8,50.89,1211400,20.9544731411508,21.0901528406457,20.8927818561425,20.9297966271475,2945472.76775914,0.0,1.0
2010-12-28,51.09,51.25,50.59,50.95,1530000,21.0120516738252,21.0778557111674,20.8064140571309,20.9544731411508,3720136.48231095,0.0,1.0
2010-12-29,50.91,51.2,50.9,51.14,1117400,20.9380221318153,21.057291949498,20.9339093794814,21.0326154354947,2716915.36296356,0.0,1.0
2010-12-30,50.72,50.8804,50.34,50.83,1302100,20.8598798374714,20.925848384907,20.7035952487837,20.9051201131442,3166006.34876934,0.0,1.0
2010-12-31,50.62,50.85,50.49,50.58,1083000,20.8187523141326,20.913345617812,20.765286533792,20.802301304797,2633273.07865539,0.0,1.0
2011-01-03,50.55,50.9,50.29,50.84,4423200,20.7899630477954,20.9339093794814,20.6830314871143,20.9092328654781,10754841.6265083,0.0,1.0
2011-01-04,50.09,50.85,49.94,50.77,4265500,20.6007764404366,20.913345617812,20.5390851554283,20.8804435991409,10371400.1080375,0.0,1.0
2011-01-05,50.69,50.76,49.63,49.89,3069200,20.8475415804698,20.876330846807,20.4115898330778,20.5185213937589,7462642.41275081,0.0,1.0
2011-01-06,50.25,50.71,50.1,50.44,2704600,20.6665804777788,20.8557670851375,20.6048891927705,20.7447227721226,6576131.45755436,0.0,1.0
2011-01-07,49.41,50.45,49.02,50.41,4176800,20.3211092817323,20.7488355244565,20.1607119407108,20.732384515121,10155729.4505336,0.0,1.0
2011-01-10,49.21,49.47,49.11,49.21,3177300,20.2388542350546,20.3457857957356,20.1977267117157,20.2388542350546,7725483.42826573,0.0,1.0
2011-01-11,49.63,49.88,48.81,49.34,3508800,20.4115898330778,20.514408641425,20.0743441416991,20.2923200153951,8531512.99943311,0.0,1.0
2011-01-12,50.97,51.4,49.83,49.83,5272800,20.9626986458186,21.1395469961757,20.4938448797555,20.4938448797555,12820611.5319798,0.0,1.0
2011-01-13,50.35,51.03,50.21,50.98,3278600,20.7077080011176,20.9873751598219,20.6501294684432,20.9668113981525,7971790.50385927,0.0,1.0
2011-01-14,50.31,50.41,50.05,50.17,3378700,20.6912569917821,20.732384515121,20.584325431101,20.6336784591077,8215179.82534901,0.0,1.0
2011-01-18,50.81,50.95,50.42,50.76,2652700,20.8968946084764,20.9544731411508,20.7364972674548,20.876330846807,6449938.59256618,0.0,1.0
2011-01-19,50.3,50.86,50.18,50.54,3282100,20.6871442394482,20.9174583701458,20.6377912114416,20.7858502954615,7980300.61999527,0.0,1.0
2011-01-20,50.55,50.66,50.16,50.17,3511400,20.7899630477954,20.8352033234681,20.6295657067738,20.6336784591077,8537834.79999126,0.0,1.0
2011-01-21,49.49,50.87,49.47,50.76,9418200,20.3540113004034,20.9215711224797,20.3457857957356,20.876330846807,22899993.0834647,0.0,1.0
2011-01-24,49.67,50.0,49.31,49.38,6367700,20.4280408424134,20.5637616694316,20.2799817583935,20.3087710247307,15482819.0054976,0.0,1.0
2011-01-25,50.98,51.01,49.66,49.7,5246500,20.9668113981525,20.9791496551541,20.4239280900795,20.440379099415,12756664.0878721,0.0,1.0
2011-01-26,50.9,51.12,50.58,50.92,6371000,20.9339093794814,21.0243899308269,20.802301304797,20.9421348841492,15490842.829283,0.0,1.0
2011-01-27,48.98,50.38,48.78,49.24,11447700,20.1442609313752,20.7200462581193,20.0620058846975,20.2511924920563,27834644.7114713,0.0,1.0
2011-01-28,48.6,49.57,48.52,48.9,6616100,19.9879763426875,20.3869133190745,19.9550743240164,20.1113589127041,16086794.1049788,0.0,1.0
2011-01-31,48.49,48.92,48.33,48.89,4476300,19.9427360670148,20.1195844173719,19.8769320296726,20.1072461603702,10883952.2456003,0.0,1.0
2011-02-01,48.66,49.12,48.45,48.68,6080300,20.0126528566908,20.2018394640496,19.9262850576792,20.0208783613586,14784016.897644,0.0,1.0
2011-02-02,48.5,48.79,48.38,48.58,3345500,19.9468488193487,20.0661186370314,19.897495791342,19.9797508380198,8134455.29514461,0.0,1.0
2011-02-03,48.38,48.46,48.03,48.32,5108400,19.897495791342,19.9303978100131,19.753549459656,19.8728192773387,12420879.2197629,0.0,1.0
2011-02-04,48.52,48.95,48.43,48.83,4952200,19.9550743240164,20.1319226743735,19.9180595530115,20.0825696463669,12041084.8939218,0.0,1.0
2011-02-07,48.85,49.02,48.51,48.6,6860300,20.0907951510347,20.1607119407108,19.9509615716826,19.9879763426875,16680557.0650966,0.0,1.0
2011-02-08,49.1,49.19,48.62,48.73,9450600,20.1936139593818,20.2306287303868,19.9962018473553,20.041442123028,22978772.4442666,0.0,1.0
2011-02-09,49.84,49.9,48.99,49.14,4770000,20.4979576320894,20.5226341460927,20.1483736837091,20.2100649687174,11598072.5624989,0.0,1.0
2011-02-10,49.8,49.98,49.57,49.76,3240500,20.4815066227539,20.5555361647638,20.3869133190745,20.4650556134183,7879151.81106445,0.0,1.0
2011-02-11,51.68,51.81,49.8,49.85,7511600,21.2547040615245,21.308169841865,20.4815066227539,20.5020703844233,18264168.1049196,0.0,1.0
2011-02-14,51.71,51.88,51.45,51.68,5264500,21.2670423185262,21.3369591082022,21.1601107578451,21.2547040615245,12800430.3994287,0.0,1.0
2011-02-15,51.61,51.985,51.25,51.54,4227000,21.2259147951873,21.380143007708,21.0778557111674,21.1971255288501,10277788.8305414,0.0,1.0
2011-02-16,52.38,52.62,51.62,51.87,4520000,21.5425967248966,21.6413027809098,21.2300275475212,21.3328463558684,10990207.1242127,0.0,1.0
2011-02-17,52.55,52.79,51.88,51.99,5394600,21.6125135145726,21.7112195705859,21.3369591082022,21.382199383875,13116763.5735128,0.0,1.0
2011-02-18,53.03,53.38,52.48,52.68,4849500,21.8099256265992,21.9538719582852,21.5837242482354,21.6659792949131,11791373.7718738,0.0,1.0
2011-02-22,52.3,52.75,51.8,51.92,3559300,21.5096947062255,21.6947685612504,21.3040570895311,21.3534101175378,8654301.81796688,0.0,1.0
2011-02-23,51.72,52.63,51.61,52.24,3573500,21.2711550708601,21.6454155332437,21.2259147951873,21.4850181922221,8688828.57486153,0.0,1.0
2011-02-24,51.68,52.11,51.43,51.86,2631800,21.2547040615245,21.4315524118816,21.1518852531774,21.3287336035345,6399121.04192546,0.0,1.0
2011-02-25,52.42,52.5,51.64,51.8,2338100,21.5590477342321,21.5919497529032,21.238253052189,21.3040570895311,5685000.72502695,0.0,1.0
2011-02-28,53.15,53.19,52.35,52.8,3345100,21.8592786546058,21.8757296639413,21.5302584678949,21.7153323229198,8133482.71044337,0.0,1.0
2011-03-01,52.19,53.44,52.12,53.28,3895300,21.4644544305527,21.9785484722885,21.4356651642155,21.9127444349463,9471272.96702342,0.0,1.0
2011-03-02,51.99,52.46,51.87,52.16,2943200,21.382199383875,21.5754987435676,21.3328463558684,21.4521161735511,7156278.23185462,0.0,1.0
2011-03-03,53.91,54.0,52.46,52.46,7372100,22.1718478319812,22.2088626029861,21.5754987435676,21.5754987435676,17924979.1903559,0.0,1.0
2011-03-04,53.8,53.97,53.47,53.78,5098700,22.1266075563084,22.1965243459845,21.9908867292902,22.1183820516406,12397294.0407574,0.0,1.0
2011-03-07,53.11,53.93,53.01,53.75,4155000,21.8428276452703,22.1800733366489,21.8017001219314,22.106043794639,10102723.584315,0.0,1.0
2011-03-08,53.05,53.35,52.76,53.06,2701200,21.9456464536174,22.0697500150893,21.8256796775279,21.9497832389998,6529707.85357655,0.31,1.0
2011-03-09,53.08,53.25,52.82,53.05,2303700,21.9580568097646,22.0283821612654,21.8505003898223,21.9456464536174,5568816.81559466,0.0,1.0
2011-03-10,52.11,52.81,52.09,52.4,2863400,21.5567886276721,21.8463636044399,21.5485150569073,21.6767554037616,6921799.74379204,0.0,1.0
2011-03-11,52.6,52.82,51.87,52.12,3999300,21.7594911114095,21.8505003898223,21.4575057784945,21.5609254130545,9667651.6432729,0.0,1.0
2011-03-14,52.13,53.14,52.05,53.14,2730000,21.5650621984369,21.982877522059,21.5319679153777,21.982877522059,6599327.12878127,0.0,1.0
2011-03-15,51.24,51.51,50.87,51.22,4505700,21.1968882994035,21.3085815047282,21.0438272402548,21.1886147286387,10891790.5656226,0.0,1.0
2011-03-16,50.22,51.24,49.98,51.01,4385400,20.774936190399,21.1968882994035,20.6756533412215,21.1017422356084,10600985.0514862,0.0,1.0
2011-03-17,51.05,51.65,50.75,50.91,3213800,21.118289377138,21.3664965000818,20.9941858156661,21.0603743817844,7768834.25878287,0.0,1.0
2011-03-18,51.78,52.12,51.45,51.58,3701000,21.420274710053,21.5609254130545,21.2837607924339,21.337539002405,8946560.33099614,0.0,1.0
2011-03-21,52.68,52.84,52.14,52.14,3123000,21.7925853944687,21.8587739605871,21.5691989838193,21.5691989838193,7549340.15501243,0.0,1.0
2011-03-22,52.66,53.41,52.56,52.96,2438500,21.7843118237039,22.0945707273837,21.74294396988,21.9084153851758,5894673.7009279,0.0,1.0
2011-03-23,52.42,52.57,51.71,52.43,2715100,21.6850289745264,21.7470807552623,21.3913172123762,21.6891657599088,6563308.82320661,0.0,1.0
2011-03-24,53.09,53.11,52.22,52.75,3707000,21.962193595147,21.9704671659118,21.6022932668784,21.8215428921455,8961064.34666381,0.0,1.0
2011-03-25,52.92,53.44,52.841,53.0,2391100,21.8918682436463,22.1069810835309,21.8591876391253,21.9249625267054,5780091.97715343,0.0,1.0
2011-03-28,53.3,53.635,52.95,53.06,2979500,22.0490660881773,22.1876483984877,21.9042785997934,21.9497832389998,7202452.44696112,0.0,1.0
2011-03-29,53.12,53.49,52.74,53.21,2385300,21.9746039512942,22.1276650104429,21.8174061067631,22.0118350197358,5766071.42867472,0.0,1.0
2011-03-30,53.04,53.75,52.57,53.36,3663600,21.941509668235,22.2352214303852,21.7470807552623,22.0738868004717,8856151.9666678,0.0,1.0
2011-03-31,53.77,53.87,52.89,52.89,3980000,22.24349500115,22.284862854974,21.8794578874991,21.8794578874991,9620997.05954194,0.0,1.0
2011-04-01,53.91,54.1,53.72,53.94,3074300,22.3014099965036,22.3800089187691,22.222811074238,22.3138203526508,7431615.89450998,0.0,1.0
2011-04-04,54.3,54.43,54.0,54.1,2279200,22.4627446264171,22.5165228363882,22.3386410649452,22.3800089187691,5509592.08495175,0.0,1.0
2011-04-05,53.65,54.37,53.6227,54.12,2632300,22.1938535765613,22.4917021240939,22.1825601524673,22.3882824895339,6363153.40699301,0.0,1.0
2011-04-06,53.78,54.57,53.53,53.83,4954600,22.2476317865324,22.5744378317418,22.1442121519725,22.2683157134444,11976932.6711574,0.0,1.0
2011-04-07,53.55,54.21,53.43,53.59,4019100,22.1524857227373,22.4255135579755,22.1028442981485,22.1690328642669,9715514.89497612,0.0,1.0
2011-04-08,53.73,54.11,53.51,53.76,3003600,22.2269478596204,22.3841457041515,22.1359385812077,22.2393582157676,7260710.24322618,0.0,1.0
2011-04-11,54.28,54.49,53.59,53.65,2862300,22.4544710556523,22.5413435486826,22.1690328642669,22.1938535765613,6919140.67425298,0.0,1.0
2011-04-12,54.32,54.6,53.94,54.14,2225000,22.4710181971819,22.586848187889,22.3138203526508,22.3965560602987,5378572.47675396,0.0,1.0
2011-04-13,54.14,54.56,54.06,54.44,2436100,22.3965560602987,22.5703010463594,22.3634617772395,22.5206596217706,5888872.09466083,0.0,1.0
2011-04-14,53.77,54.3,52.94,54.06,5491100,22.24349500115,22.4627446264171,21.900141814411,22.3634617772395,13273833.4054399,0.0,1.0
2011-04-15,54.96,55.12,54.2,54.26,6427900,22.7357724616553,22.8019610277736,22.4213767725931,22.4461974848875,15538393.7183491,0.0,1.0
2011-04-18,54.0,54.6,53.68,54.48,2979300,22.3386410649452,22.586848187889,22.2062639327084,22.5372067633002,7201968.97977217,0.0,1.0
2011-04-19,53.75,54.1,53.39,54.01,2966400,22.2352214303852,22.3800089187691,22.0862971566189,22.3427778503276,7170785.34608674,0.0,1.0
2011-04-20,54.52,55.17,54.1,55.17,2907200,22.5537539048298,22.8226449546856,22.3800089187691,22.8226449546856,7027679.05816591,0.0,1.0
2011-04-21,56.59,56.75,55.0,55.5,6226400,23.410068478986,23.4762570451044,22.7523196031849,22.9591588723047,15051300.5255106,0.0,1.0
2011-04-25,56.03,56.59,55.97,56.04,3218300,23.1784084975718,23.410068478986,23.1535877852774,23.1825452829542,7779712.27053362,0.0,1.0
2011-04-26,56.94,57.0,56.05,56.36,4000000,23.5548559673699,23.5796766796643,23.1866820683366,23.3149224151909,9669343.77843412,0.0,1.0
2011-04-27,57.07,57.14,56.52,56.82,2930100,23.6086341773411,23.6375916750179,23.3811109813093,23.5052145427812,7083036.05129744,0.0,1.0
2011-04-28,57.33,57.525,56.93,56.96,2359800,23.7161905972834,23.7968579122402,23.5507191819875,23.5631295381347,5704429.36208721,0.0,1.0
2011-04-29,56.9,57.39,56.85,57.3,2885000,23.5383088258404,23.7410113095778,23.5176248989284,23.7037802411362,6974014.20019559,0.0,1.0
2011-05-02,57.61,58.3,57.14,57.17,4942300,23.8320205879906,24.117458779376,23.6375916750179,23.6500020311651,11947199.4390387,0.0,1.0
2011-05-03,58.06,58.4,57.325,57.34,4685300,24.0181759301984,24.1588266331999,23.7141222045922,23.7203273826658,11325944.1012743,0.0,1.0
2011-05-04,58.04,58.32,57.63,57.9,4286400,24.0099023594336,24.1257323501408,23.8402941587554,23.9519873640801,10361668.79297,0.0,1.0
2011-05-05,57.29,57.94,57.13,57.92,3457900,23.6996434557539,23.9685345056097,23.6334548896355,23.9602609348449,8358905.9628618,0.0,1.0
2011-05-06,57.79,58.21,57.44,57.71,4591800,23.9064827248737,24.0802277109344,23.7616952364898,23.8733884418145,11099923.1904534,0.0,1.0
2011-05-09,58.92,59.0,57.71,57.71,4613500,24.3739394730846,24.4070337561438,23.8733884418145,23.8733884418145,11152379.3804514,0.0,1.0
2011-05-10,59.05,59.49,58.45,59.09,4400700,24.4277176830558,24.6097362398812,24.1795105601119,24.4442648245854,10637970.2914387,0.0,1.0
2011-05-11,58.69,59.25,58.36,59.08,2152900,24.2787934092895,24.5104533907037,24.1422794916704,24.440128039203,5204282.55514769,0.0,1.0
2011-05-12,59.37,59.42,58.39,58.48,2333200,24.5600948152925,24.5807787422045,24.1546898478176,24.1919209162591,5640128.22596061,0.0,1.0
2011-05-13,59.23,59.46,58.62,59.37,3294600,24.5021798199389,24.5973258837341,24.2498359116127,24.5600948152925,7964155.00310725,0.0,1.0
2011-05-16,59.7,59.83,58.93,59.04,4270000,24.6966087329116,24.7503869428828,24.378076258467,24.4235808976734,10322024.4834784,0.0,1.0
2011-05-17,59.58,59.8964,59.11,59.11,4011400,24.6469673083228,24.7778551978219,24.4525383953501,24.4525383953501,9696901.40820265,0.0,1.0
2011-05-18,60.26,60.36,59.55,59.63,2827200,24.9282687143258,24.9696365681498,24.6345569521756,24.6676512352348,6834292.18259723,0.0,1.0
2011-05-19,60.22,60.36,59.82,60.25,2193400,24.9117215727962,24.9696365681498,24.7462501575004,24.9241319289434,5302184.66090435,0.0,1.0
2011-05-20,60.33,60.5,59.57,60.08,2823500,24.9572262120026,25.0275515635034,24.6428305229404,24.8538065774427,6825348.03960218,0.0,1.0
2011-05-23,59.05,59.77,58.99,59.5,4116800,24.4277176830558,24.7255662305884,24.4028969707614,24.6138730252636,9951688.61676436,0.0,1.0
2011-05-24,59.45,59.69,58.95,59.1,3023100,24.5931890983517,24.6924719475292,24.3863498292318,24.4484016099678,7307848.29414602,0.0,1.0
2011-05-25,59.03,59.57,58.84,59.3,3303400,24.419444112291,24.6428305229404,24.3408451900254,24.5311373176157,7985427.55941979,0.0,1.0
2011-05-26,59.27,59.36,58.73,59.0,3327600,24.5187269614685,24.5559580299101,24.2953405508191,24.4070337561438,8043927.08927933,0.0,1.0
2011-05-27,59.11,59.5,58.84,59.33,2572500,24.4525383953501,24.6138730252636,24.3408451900254,24.5435476737629,6218596.71750544,0.0,1.0
2011-05-31,59.52,59.55,59.0,59.1,3715500,24.6221465960284,24.6345569521756,24.4070337561438,24.4484016099678,8981611.70219299,0.0,1.0
2011-06-01,58.7,59.58,58.65,59.33,5027700,24.2829301946719,24.6469673083228,24.2622462677599,24.5435476737629,12153639.9287083,0.0,1.0
2011-06-02,58.65,58.95,58.28,58.65,2134600,24.2622462677599,24.3863498292318,24.1091852086112,24.2622462677599,5160045.30736135,0.0,1.0
2011-06-03,57.94,58.59,57.84,58.11,3116500,23.9685345056097,24.2374255554655,23.9271666517857,24.0388598571104,7533627.47137246,0.0,1.0
2011-06-06,57.65,58.05,57.58,57.81,1830000,23.8485677295202,24.014039144816,23.8196102318434,23.9147562956385,4423724.77863359,0.0,1.0
2011-06-07,58.14,58.63,57.64,57.96,2821000,24.0512702132576,24.2539726969951,23.8444309441378,23.9768080763745,6819304.69974066,0.0,1.0
2011-06-08,57.8,58.51,57.61,57.94,3546300,24.0388598571104,24.3341468899573,23.9598393835317,24.0970854692211,8526866.13335243,0.31,1.0
2011-06-09,58.9,59.1701,57.82,57.95,2814600,24.4963468094084,24.608680651059,24.0471778016977,24.1012444415147,6767537.26952985,0.0,1.0
2011-06-10,57.61,58.51,57.52,58.51,2558000,23.9598393835317,24.3341468899573,23.9224086328891,24.3341468899573,6150557.92491202,0.0,1.0
2011-06-13,58.03,58.43,57.51,57.64,2119800,24.1345162198636,24.3008751116083,23.9182496605955,23.9723163004125,5096932.24754829,0.0,1.0
2011-06-14,58.69,58.94,58.47,58.58,3915600,24.4090083912424,24.5129826985828,24.3175110007828,24.3632596960126,9414825.88380982,0.0,1.0
2011-06-15,58.08,59.11,58.0,58.47,3837300,24.1553110813317,24.5836852275743,24.1220393029828,24.3175110007828,9226558.21941553,0.0,1.0
2011-06-16,58.01,58.59,57.85,57.98,3771600,24.1261982752764,24.3674186683062,24.0596547185785,24.1137213583955,9068586.50101571,0.0,1.0
2011-06-17,58.34,58.93,57.88,58.51,3823300,24.2634443609658,24.5088237262892,24.0721316354594,24.3341468899573,9192896.05719942,0.0,1.0
2011-06-20,59.93,60.0,58.1,58.1,4289600,24.924720955651,24.9538337617063,24.163629025919,24.163629025919,10314086.5030112,0.0,1.0
2011-06-21,59.8,60.18,59.66,60.01,3311700,24.870654315834,25.0286952629914,24.8124287037233,24.9579927339999,7962784.47221701,0.0,1.0
2011-06-22,59.66,60.0,59.59,59.77,2428300,24.8124287037233,24.9538337617063,24.783315897668,24.8581773989531,5838702.0363815,0.0,1.0
2011-06-23,58.99,59.05,58.06,59.02,5921600,24.5337775600509,24.5587313938126,24.1469931367445,24.5462544769318,14238132.8413444,0.0,1.0
2011-06-24,58.5,59.13,58.2,58.97,3665500,24.3299879176637,24.5920031721616,24.2052187488551,24.5254596154637,8813475.40022087,0.0,1.0
2011-06-27,58.93,59.09,58.31,58.66,2146100,24.5088237262892,24.5753672829871,24.2509674440849,24.3965314743616,5160169.02371138,0.0,1.0
2011-06-28,58.83,59.05,58.64,58.99,3201500,24.4672340033531,24.5587313938126,24.3882135297743,24.5337775600509,7697815.16677318,0.0,1.0
2011-06-29,59.48,59.735,58.65,59.0,3019000,24.7375672024382,24.8436209959255,24.3923725020679,24.5379365323446,7259004.83788483,0.0,1.0
2011-06-30,59.69,59.88,59.44,59.73,3222400,24.8249056206042,24.9039260941829,24.7209313132637,24.8415415097786,7748067.9660815,0.0,1.0
2011-07-01,60.23,60.3,59.5,59.8,4179200,25.0494901244595,25.0786029305149,24.7458851470254,24.870654315834,10048636.3095357,0.0,1.0
2011-07-05,60.17,60.32,59.48,60.0,2958300,25.0245362906978,25.0869208751021,24.7375672024382,24.9538337617063,7113055.32027649,0.0,1.0
2011-07-06,60.69,60.87,60.14,60.18,3754200,25.2408028499659,25.3156643512511,25.012059373817,25.0286952629914,9026749.24226144,0.0,1.0
2011-07-07,61.06,61.27,60.43,60.98,5037700,25.3946848248298,25.4820232429958,25.1326695703319,25.3614130464809,12112848.1854298,0.0,1.0
2011-07-08,60.92,61.05,60.28,60.5,7081000,25.3364592127192,25.3905258525362,25.0702849859276,25.1617823763872,17025840.7608686,0.0,1.0
2011-07-11,59.88,61.03,59.7,60.23,3553200,24.9039260941829,25.382207907949,24.8290645928978,25.0494901244595,8543456.77044465,0.0,1.0
2011-07-12,60.21,60.83,59.81,59.83,3280100,25.0411721798723,25.2990284620766,24.8748132881276,24.8831312327148,7886804.16321498,0.0,1.0
2011-07-13,60.58,61.55,60.35,60.46,3131800,25.1950541547362,25.5984744672171,25.0993977919829,25.1451464872127,7530225.6877402,0.0,1.0
2011-07-14,60.99,61.2,60.49,60.78,3073600,25.3655720187745,25.4529104369405,25.1576234040936,25.2782336006085,7390287.27052759,0.0,1.0
2011-07-15,60.8,61.58,60.35,61.2,3610700,25.2865515451957,25.6109513840979,25.0993977919829,25.4529104369405,8681712.07954647,0.0,1.0
2011-07-18,60.31,61.15,59.92,60.71,2393000,25.0827619028085,25.4321155754724,24.9205619833574,25.2491207945532,5753825.29879377,0.0,1.0
2011-07-19,61.41,61.51,60.33,60.37,4001000,25.5402488551064,25.5818385780426,25.0910798473957,25.1077157365702,9620165.073328,0.0,1.0
2011-07-20,60.83,61.33,60.67,61.15,3138400,25.2990284620766,25.5069770767575,25.2324849053787,25.4321155754724,7546094.99278494,0.0,1.0
2011-07-21,62.41,62.5,61.02,61.35,6174900,25.9561460844682,25.9935768351108,25.3780489356553,25.5152950213447,14847177.5334399,0.0,1.0
2011-07-22,61.79,62.23,61.32,62.23,3418000,25.6982898022639,25.8812845831831,25.5028181044639,25.8812845831831,8218376.46104351,0.0,1.0
2011-07-25,61.35,62.18,61.1,61.17,3258700,25.5152950213447,25.860489721715,25.4113207140043,25.4404335200596,7835349.14382753,0.0,1.0
2011-07-26,60.65,61.48,60.38,61.48,3188500,25.2241669607915,25.5693616611618,25.1118747088638,25.5693616611618,7666557.44471539,0.0,1.0
2011-07-27,59.23,60.39,59.18,60.32,3633800,24.6335928950978,25.1160336811574,24.6127980336297,25.0869208751021,8737254.647203,0.0,1.0
2011-07-28,58.7,59.6,58.58,59.3,3962100,24.413167363536,24.7874748699616,24.3632596960126,24.6627057011531,9526632.35117042,0.0,1.0
2011-07-29,58.17,58.49,57.66,58.37,5051800,24.1927418319743,24.3258289453701,23.9806342449998,24.2759212778466,12146750.7916617,0.0,1.0
2011-08-01,57.21,58.64,56.65,58.46,4727100,23.793480491787,24.3882135297743,23.5605780433444,24.3133520284892,11366029.0722641,0.0,1.0
2011-08-02,55.92,56.98,55.88,56.86,5035300,23.2569730659103,23.6978241290338,23.2403371767358,23.6479164615104,12107077.5290498,0.0,1.0
2011-08-03,55.66,55.87,54.52,55.86,5753000,23.1488397862762,23.2361782044422,22.6747169448038,23.2320192321486,13832744.2306563,0.0,1.0
2011-08-04,53.46,55.13,53.45,54.97,6883400,22.2338658816803,22.9284142547145,22.2297069093867,22.8618706980166,16550723.3855901,0.0,1.0
2011-08-05,53.59,54.33,52.12,54.08,6506700,22.2879325214974,22.5956964712251,21.6765635943356,22.4917221638846,15644970.7779613,0.0,1.0
2011-08-08,50.31,53.03,50.2,52.55,7922100,20.9237896091908,22.0550300730548,20.878040913961,21.8553994029611,19048215.3780084,0.0,1.0
2011-08-09,52.31,52.33,49.52,50.73,8925600,21.7555840679143,21.7639020125015,20.595230797995,21.0984664455227,21461071.0768549,0.0,1.0
2011-08-10,50.49,52.06,50.39,51.52,7642100,20.9986511104759,21.6516097605739,20.9570613875397,21.4270252567185,18374972.1336865,0.0,1.0
2011-08-11,52.61,53.11,50.54,50.63,5853600,21.8803532367228,22.0883018514037,21.019445971944,21.0568767225865,14074630.9105806,0.0,1.0
2011-08-12,53.29,53.5299,52.41,52.86,3262000,22.1631633526888,22.2629370980127,21.7971737908505,21.9843275440633,7843283.7963499,0.0,1.0
2011-08-15,54.16,54.22,53.25,53.93,3450900,22.5249939422336,22.5499477759953,22.1465274635144,22.4293375794804,8297482.54225132,0.0,1.0
2011-08-16,53.69,53.96,53.0,53.64,2973300,22.3295222444335,22.4418144963612,22.0425531561739,22.3087273829655,7149121.92265088,0.0,1.0
2011-08-17,53.76,54.26,53.15,53.98,3406200,22.3586350504889,22.5665836651698,22.1049377405782,22.4501324409485,8190004.06717564,0.0,1.0
2011-08-18,51.99,53.35,51.5,52.72,7238900,21.6224969545185,22.1881171864505,21.4187073121313,21.9261019319526,17405501.8618631,0.0,1.0
2011-08-19,51.64,52.75,51.42,51.55,4842600,21.4769329242419,21.9385788488335,21.3854355337823,21.4395021735994,11643741.9105469,0.0,1.0
2011-08-22,51.84,52.66,51.63,52.61,2967500,21.5601123701143,21.9011480981909,21.4727739519483,21.8803532367228,7135176.16973276,0.0,1.0
2011-08-23,53.83,53.9,51.92,52.01,3439800,22.3877478565442,22.4168606625995,21.5933841484632,21.6308148991058,8270793.25649428,0.0,1.0
2011-08-24,54.24,54.41,53.27,53.66,2624600,22.5582657205825,22.628968249574,22.1548454081016,22.3170453275527,6310693.6394543,0.0,1.0
2011-08-25,52.84,54.46,52.485,54.21,6501900,21.976009599476,22.6497631110421,21.8283660830526,22.5457888037017,15633429.4652015,0.0,1.0
2011-08-26,53.73,54.0,51.92,52.64,6382500,22.346158133608,22.4584503855357,21.5933841484632,21.8928301536037,15346339.3103014,0.0,1.0
2011-08-29,55.28,55.32,54.25,54.3,8103800,22.9907988391188,23.0074347282932,22.5624246928761,22.5832195543442,19485102.1547701,0.0,1.0
2011-08-30,55.43,55.77,54.75,55.08,2515700,23.053183423523,23.194588481506,22.770373307557,22.9076193932464,6048850.10621626,0.0,1.0
2011-08-31,55.98,56.62,55.49,55.83,3639700,23.281926899672,23.5481011264635,23.0781372572847,23.2195423152677,8751440.84413694,0.0,1.0
2011-09-01,55.37,56.39,55.22,56.02,3392700,23.0282295897613,23.4524447637103,22.9658450053571,23.2985627888465,8157544.12503872,0.0,1.0
2011-09-02,54.12,54.94,54.0001,54.27,2991500,22.5083580530591,22.8493937811358,22.4584919752586,22.5707426374634,7192882.73353179,0.0,1.0
2011-09-06,54.07,54.15,52.25,52.26,3706300,22.487563191591,22.52083496994,21.7306302341526,21.7347892064462,8911576.55867922,0.0,1.0
2011-09-07,55.56,55.57,54.35,54.61,3036200,23.2361782044422,23.2403603819448,22.7301347266277,22.8388713416953,7259854.46125345,0.31,1.0
2011-09-08,54.84,56.33,54.73,55.38,3917900,22.9350614242551,23.5582058721424,22.8890574717265,23.1608990093954,9368086.35588724,0.0,1.0
2011-09-09,53.16,54.35,52.67,54.28,4497500,22.2324556038184,22.7301347266277,22.027528906191,22.7008594841095,10753967.2747142,0.0,1.0
2011-09-12,53.3,53.32,52.24,52.51,3336400,22.2910060888547,22.2993704438599,21.8476952735792,21.9606140661494,7977662.34916213,0.0,1.0
2011-09-13,53.97,54.15,52.98,53.44,3966000,22.5712119815289,22.6464911765757,22.1571764087716,22.3495565738911,9483098.21267742,0.0,1.0
2011-09-14,55.1,55.64,53.85,54.21,4502600,23.0437980393226,23.269635624463,22.5210258514977,22.6715842415913,10766161.8790725,0.0,1.0
2011-09-15,56.06,56.08,54.8581,55.48,3461500,23.4452870795722,23.4536514345774,22.9426311655348,23.2027207844214,8276788.82077228,0.0,1.0
2011-09-16,56.67,56.71,55.98,56.32,4362100,23.7003999072307,23.7171286172411,23.4118296595514,23.5540236946398,10430212.4844983,0.0,1.0
2011-09-19,55.7,55.94,55.02,55.84,2619100,23.2947286894786,23.395100949541,23.0103406193018,23.353279174515,6262527.1126635,0.0,1.0
2011-09-20,56.43,57.26,55.79,55.89,3428000,23.6000276471684,23.9471483798841,23.332368287002,23.374190062028,8196687.0078311,0.0,1.0
2011-09-21,54.56,56.58,54.56,56.53,3470600,22.8179604541823,23.6627603097073,22.8179604541823,23.6418494221944,8298547.82070555,0.0,1.0
2011-09-22,52.91,53.3386,51.99,53.18,4602200,22.1279011662534,22.3071492940148,21.7431408360142,22.2408199588236,11004315.3288916,0.0,1.0
2011-09-23,53.47,54.03,52.62,52.88,3478500,22.3621031063989,22.5963050465445,22.006618018678,22.1153546337456,8317437.50196633,0.0,1.0
2011-09-26,54.33,54.39,53.17,53.93,2158800,22.7217703716225,22.7468634366381,22.236637781321,22.5544832715185,5161904.29186284,0.0,1.0
2011-09-27,55.87,57.25,55.62,55.81,4591200,23.3658257070228,23.9429662023815,23.2612712694578,23.3407326420072,10978013.2410602,0.0,1.0
2011-09-28,55.66,56.79,55.25,56.77,4015300,23.2779999794682,23.7505860372619,23.1065307018616,23.7422216822567,9600979.38814011,0.0,1.0
2011-09-29,56.21,57.22,55.4,56.59,3482500,23.5080197421112,23.9304196698737,23.1692633644006,23.6669424872099,8327001.89754137,0.0,1.0
2011-09-30,56.14,56.99,55.51,55.67,4741100,23.478744499593,23.8342295873139,23.2152673169292,23.2821821569708,11336438.9652357,0.0,1.0
2011-10-03,53.68,56.43,53.57,55.25,5843200,22.4499288339535,23.6000276471684,22.4039248814249,23.1065307018616,13971669.0560557,0.0,1.0
2011-10-04,54.0,54.05,52.45,52.88,4600000,22.5837585140367,22.6046694015497,21.9355210011338,22.1153546337456,10999054.9113253,0.0,1.0
2011-10-05,54.45,54.73,53.84,54.07,4514000,22.7719565016537,22.8890574717265,22.5168436739951,22.6130337565549,10793420.4064614,0.0,1.0
2011-10-06,55.23,55.24,54.02,54.56,2687400,23.0981663468564,23.102348524359,22.5921228690419,22.8179604541823,6425839.16710775,0.0,1.0
2011-10-07,55.65,56.13,55.04,55.36,3584300,23.2738178019656,23.4745623220904,23.018704974307,23.1525346543902,8570415.7649268,0.0,1.0
2011-10-10,57.05,57.29,56.4,56.4,2466800,23.8593226523295,23.9596949123919,23.5874811146606,23.5874811146606,5898362.75114289,0.0,1.0
2011-10-11,56.11,57.06,55.81,57.0,2151600,23.4661979670852,23.8635048298321,23.3407326420072,23.8384117648165,5144688.37982772,0.0,1.0
2011-10-12,54.4,56.48,53.07,56.37,12982400,22.7510456141407,23.6209385346814,22.194816006295,23.5749345821528,31042202.2784325,0.0,1.0
2011-10-13,55.4,55.74,54.2,55.1,3934900,23.1692633644006,23.311457399489,22.6674020640887,23.0437980393226,9408735.0370813,0.0,1.0
2011-10-14,55.92,56.13,55.47,56.08,2476700,23.3867365945358,23.4745623220904,23.1985386069188,23.4536514345774,5922034.63019117,0.0,1.0
2011-10-17,54.72,55.8,54.57,55.58,2941000,22.8848752942239,23.3365504645046,22.8221426316849,23.2445425594474,7032221.84656688,0.0,1.0
2011-10-18,55.72,56.38,54.19,54.52,3081800,23.3030930444838,23.5791167596554,22.6632198865861,22.8012317441719,7368888.5708092,0.0,1.0
2011-10-19,55.01,56.15,54.83,55.62,3070400,23.0061584417992,23.4829266770956,22.9308792467525,23.2612712694578,7341630.04342028,0.0,1.0
2011-10-20,53.86,54.52,52.8,54.24,6540100,22.5252080290003,22.8012317441719,22.0818972137248,22.6841307740991,15638025.8751214,0.0,1.0
2011-10-21,54.81,55.18,54.06,54.3,4058100,22.9225148917473,23.0772554593434,22.6088515790523,22.7092238391147,9703318.42079329,0.0,1.0
2011-10-24,55.37,55.44,54.55,54.94,3302400,23.1567168318928,23.185992074411,22.8137782766797,22.976883199281,7896364.98677407,0.0,1.0
2011-10-25,54.16,55.3,54.04,55.13,2178300,22.6506733540783,23.1274415893746,22.6004872240471,23.0563445718304,5208530.72029128,0.0,1.0
2011-10-26,55.0,55.31,54.21,54.63,4907400,23.0019762642966,23.1316237668772,22.6715842415913,22.8472356967005,11734078.7112691,0.0,1.0
2011-10-27,55.26,56.32,54.982,56.15,5237200,23.1107128793642,23.5540236946398,22.994448344792,23.4829266770956,12522663.1264332,0.0,1.0
2011-10-28,55.17,55.75,55.05,55.61,4867100,23.0730732818408,23.3156395769916,23.0228871518096,23.2570890919552,11637717.4258503,0.0,1.0
2011-10-31,54.98,55.4,54.6,54.7,4530500,22.9936119092914,23.1692633644006,22.8346891641927,22.8765109392187,10832873.5382086,0.0,1.0
2011-11-01,53.52,54.36,53.31,53.73,4509900,22.3830139939119,22.7343169041303,22.2951882663573,22.4708397214665,10783616.900997,0.0,1.0
2011-11-02,54.57,54.89,53.67,54.31,4602400,22.8221426316849,22.9559723117681,22.4457466564509,22.7134060166173,11004793.5486703,0.0,1.0
2011-11-03,55.0,55.2,54.36,55.15,4117000,23.0019762642966,23.0856198143486,22.7343169041303,23.0647089268356,9844154.14563616,0.0,1.0
2011-11-04,53.69,54.77,52.8,54.64,4830100,22.4541110114561,22.9057861817369,22.0818972137248,22.8514178742031,11549246.766781,0.0,1.0
2011-11-07,54.48,54.54,53.41,53.51,2736000,22.7845030341615,22.8095960991771,22.3370100413833,22.3788318164093,6542046.57334478,0.0,1.0
2011-11-08,54.51,54.8,54.1,54.72,5115400,22.7970495666693,22.9183327142447,22.6255802890627,22.8848752942239,12231427.2811725,0.0,1.0
2011-11-09,53.11,54.04,53.02,53.73,3474900,22.2115447163054,22.6004872240471,22.173905118782,22.4708397214665,8308829.54594874,0.0,1.0
2011-11-10,53.67,53.95,53.32,53.35,2930700,22.4457466564509,22.5628476265237,22.2993704438599,22.3119169763677,7007593.52796111,0.0,1.0
2011-11-11,54.66,54.92,54.01,54.15,2308800,22.8597822292083,22.9685188442758,22.5879406915393,22.6464911765757,5520569.12592779,0.0,1.0
2011-11-14,53.97,54.592,53.85,54.33,1668000,22.5712119815289,22.8313434221906,22.5210258514977,22.7217703716225,3988352.95480231,0.0,1.0
2011-11-15,54.57,54.78,53.93,53.98,3196200,22.8221426316849,22.9099683592395,22.5544832715185,22.5753941590315,7642430.28425606,0.0,1.0
2011-11-16,53.93,54.9,53.7,54.21,3404700,22.5544832715185,22.9601544892706,22.4582931889587,22.6715842415913,8140974.40360636,0.0,1.0
2011-11-17,51.36,53.84,51.13,53.49,7426500,21.4796636533505,22.5168436739951,21.3834735707907,22.3704674614041,17757495.9345559,0.0,1.0
2011-11-18,50.42,51.46,50.27,51.23,8449200,21.0865389681061,21.5214854283765,21.0238063055671,21.4252953458167,20202872.7732108,0.0,1.0
2011-11-21,49.1,50.29,49.1,49.72,6072000,20.534491537763,21.0321706605723,20.534491537763,20.7937865429242,14518752.4829494,0.0,1.0
2011-11-22,48.69,49.38,48.62,49.19,4447800,20.3630222601564,20.6515925078358,20.3337470176382,20.5721311352864,10635129.6596941,0.0,1.0
2011-11-23,47.83,48.32,47.83,48.31,4265700,20.0033549949329,20.2082816925603,20.0033549949329,20.2040995150577,10199710.5511392,0.0,1.0
2011-11-25,47.72,48.268,47.69,47.69,1128600,19.9573510424043,20.1865343695467,19.9448045098965,19.9448045098965,2698594.21150472,0.0,1.0
2011-11-28,49.03,49.39,48.35,48.35,3267900,20.5052162952448,20.6557746853384,20.2208282250681,20.2208282250681,7813872.07493912,0.0,1.0
2011-11-29,49.42,49.74,49.04,49.14,4684000,20.6683212178462,20.8021508979294,20.5093984727474,20.5512202477734,11199907.2184017,0.0,1.0
2011-11-30,51.66,51.72,50.54,51.08,5123800,21.6051289784284,21.630222043444,21.1367250981373,21.3625626832777,12251512.5118802,0.0,1.0
2011-12-01,52.13,52.42,51.48,51.52,4054300,21.8016913210506,21.922974468626,21.5298497833817,21.5465784933921,9694232.244997,0.0,1.0
2011-12-02,51.46,52.78,51.24,52.49,3455100,21.5214854283765,22.0735328587196,21.4294775233193,21.9522497111442,8261485.78785217,0.0,1.0
2011-12-05,51.61,52.67,51.21,52.18,3168700,21.5842180909154,22.027528906191,21.4169309908115,21.8226022085636,7576675.06467751,0.0,1.0
2011-12-06,51.69,52.0,51.36,51.75,2814900,21.6176755109362,21.7473230135168,21.4796636533505,21.6427685759518,6730704.27606297,0.0,1.0
2011-12-07,50.74,51.17,50.46,51.17,4611400,21.3604715945264,21.5414925402427,21.242597490339,21.5414925402427,10953992.0485631,0.335,1.0
2011-12-08,49.48,50.66,49.39,50.5,4333600,20.8300381256832,21.3267932790443,20.7921500207658,21.2594366480801,10294101.5617064,0.0,1.0
2011-12-09,50.37,50.57,49.73,49.79,2941600,21.2047093854216,21.2889051741269,20.9352828615648,20.9605415981764,6987522.88026484,0.0,1.0
2011-12-12,49.76,50.32,49.485,50.29,3384200,20.9479122298706,21.1836604382453,20.8321430204008,21.1710310699395,8038881.87768296,0.0,1.0
2011-12-13,49.3,50.06,49.19,49.8,5158900,20.7542619158485,21.0742059129285,20.7079542320606,20.9647513876116,12254532.1549491,0.0,1.0
2011-12-14,48.41,49.28,48.34,49.19,4625700,20.37959065611,20.7458423369779,20.3501221300632,20.7079542320606,10987960.4933509,0.0,1.0
2011-12-15,48.36,49.06,48.28,48.48,3701000,20.3585417089337,20.6532269694021,20.3248633934516,20.4090591821569,8791413.57759727,0.0,1.0
2011-12-16,48.08,48.8,47.96,48.67,5035100,20.2406676047463,20.5437724440853,20.1901501315232,20.4890451814269,11960455.6888841,0.0,1.0
2011-12-19,47.65,48.58,47.5518,48.51,2793000,20.05964665903,20.4511570765095,20.0183065267757,20.4216885504626,6634536.10435806,0.0,1.0
2011-12-20,48.97,49.04,47.7,47.81,2596800,20.6153388644848,20.6448073905316,20.0806956062063,20.1270032899942,6168479.54020658,0.0,1.0
2011-12-21,49.47,49.55,48.91,49.01,3332700,20.8258283362479,20.85950665173,20.5900801278732,20.6321780222258,7916547.96813252,0.0,1.0
2011-12-22,49.76,49.9,49.37,49.5,2405300,20.9479122298706,21.0068492819643,20.7837304418953,20.8384577045537,5713587.42993642,0.0,1.0
2011-12-23,50.05,50.05,49.68,49.98,2013800,21.0699961234932,21.0699961234932,20.9142339143885,21.0405275974464,4783612.17578097,0.0,1.0
2011-12-27,49.52,49.87,49.42,49.84,2286000,20.8468772834243,20.9942199136585,20.8047793890716,20.9815905453527,5430200.33460884,0.0,1.0
2011-12-28,49.37,49.599,49.0,49.59,2631300,20.7837304418953,20.8801346199628,20.6279682327906,20.8763458094711,6250431.3825268,0.0,1.0
2011-12-29,49.79,49.86,49.28,49.47,1861600,20.9605415981764,20.9900101242232,20.7458423369779,20.8258283362479,4422073.90328426,0.0,1.0
2011-12-30,49.48,49.87,49.43,49.68,1482600,20.8300381256832,20.9942199136585,20.8089891785069,20.9142339143885,3521791.34562164,0.0,1.0
2012-01-03,50.54,50.77,50.13,50.13,3364100,21.2762758058211,21.3731009628322,21.1036744389753,21.1036744389753,7991136.0217225,0.0,1.0
2012-01-04,49.66,50.52,49.61,50.31,2647100,20.9058143355179,21.2678562269506,20.8847653883416,21.1794506488101,6287962.95089375,0.0,1.0
2012-01-05,49.66,50.05,49.63,49.88,3098000,20.9058143355179,21.0699961234932,20.8931849672122,20.9984297030937,7359037.89878314,0.0,1.0
2012-01-06,50.14,50.39,49.5,49.76,3301500,21.1078842284106,21.2131289642922,20.8384577045537,20.9479122298706,7842434.9976864,0.0,1.0
2012-01-09,49.74,50.39,49.62,50.1,3486300,20.939492651,21.2131289642922,20.8889751777769,21.0910450706695,8281411.82263643,0.0,1.0
2012-01-10,50.18,50.3,49.94,50.03,2665100,21.1247233861516,21.1752408593748,21.0236884397053,21.0615765446227,6330720.43384342,0.0,1.0
2012-01-11,50.86,50.93,49.89,49.95,3845600,21.4109890677495,21.4404575937964,21.002639492529,21.0278982291406,9134898.69062635,0.0,1.0
2012-01-12,51.79,51.98,50.97,50.99,3691600,21.802499485229,21.882485484499,21.4572967515374,21.465716330408,8769084.66983467,0.0,1.0
2012-01-13,51.3,51.55,51.26,51.39,3414600,21.5962198029011,21.7014645387827,21.5793806451601,21.6341079078185,8111094.51555355,0.0,1.0
2012-01-17,51.94,52.25,51.74,51.86,3383500,21.865646326758,21.9961497992512,21.7814505380527,21.8319680112759,8037219.08667937,0.0,1.0
2012-01-18,51.75,52.0342,51.42,51.95,5475600,21.785660327488,21.9053025432382,21.6467372761243,21.8698561161933,13006826.3132914,0.0,1.0
2012-01-19,52.62,53.32,51.75,51.78,5266100,22.1519120083559,22.4465972688243,21.785660327488,21.7982896957938,12509176.7200716,0.0,1.0
2012-01-20,52.68,52.78,52.25,52.73,3389000,22.1771707449675,22.2192686393201,21.9961497992512,22.1982196921438,8050283.87313621,0.0,1.0
2012-01-23,52.78,52.95,52.55,52.62,3379100,22.2192686393201,22.2908350597196,22.1224434823091,22.1519120083559,8026767.2575139,0.0,1.0
2012-01-24,53.61,54.03,53.0,53.55,4975900,22.568681162447,22.745492318728,22.3118840068959,22.5434224258354,11819831.078294,0.0,1.0
2012-01-25,54.37,54.41,53.35,53.37,4513600,22.888625159527,22.905464317268,22.4592266371301,22.4676462160006,10721676.3912032,0.0,1.0
2012-01-26,55.65,56.68,54.45,54.89,6079100,23.4274782072407,23.8610865190728,22.9223034750091,23.1075342101607,14440389.6999653,0.0,1.0
2012-01-27,55.87,55.9199,55.21,55.53,4499700,23.5200935748165,23.5411004240985,23.2422474720891,23.3769607340175,10688658.1127032,0.0,1.0
2012-01-30,55.3,55.57,54.831,55.36,3721700,23.2801355770065,23.3937998917586,23.0826964524926,23.3053943136181,8840584.68298939,0.0,1.0
2012-01-31,55.48,55.77,55.23,55.44,4762600,23.3559117868412,23.4779956804639,23.2506670509596,23.3390726291002,11313154.9053404,0.0,1.0
2012-02-01,56.35,56.5,55.6,55.71,4994800,23.7221634677091,23.7853103092381,23.4064292600644,23.4527369438523,11864726.4353912,0.0,1.0
2012-02-02,56.54,56.69,56.25,56.4201,3893000,23.8021494669791,23.8652963085081,23.6800655733565,23.7516740916503,9247493.39572716,0.0,1.0
2012-02-03,57.04,57.08,56.66,56.82,3798900,24.0126389387423,24.0294780964834,23.8526669402023,23.9200235711665,9023966.77652912,0.0,1.0
2012-02-06,57.11,57.12,56.67,57.11,2562800,24.0421074647892,24.0463172542244,23.8568767296376,24.0421074647892,6087715.40574608,0.0,1.0
2012-02-07,57.02,57.15,56.56,56.85,3141200,24.0042193598718,24.0589466225302,23.8105690458497,23.9326529394723,7461655.85786234,0.0,1.0
2012-02-08,57.07,57.09,56.6,56.9,1956600,24.0252683070481,24.0336878859186,23.8274082035907,23.9537018866486,4647738.39662978,0.0,1.0
2012-02-09,56.8,57.04,56.33,57.03,2417700,23.911603992296,24.0126389387423,23.7137438888386,24.008429149307,5743042.58485731,0.0,1.0
2012-02-10,56.84,56.84,56.2101,56.52,2607900,23.928443150037,23.928443150037,23.6632685135098,23.7937298881086,6194846.65469223,0.0,1.0
2012-02-13,57.04,57.05,56.8,57.05,2000300,24.0126389387423,24.0168487281776,23.911603992296,24.0168487281776,4751544.06356872,0.0,1.0
2012-02-14,56.99,56.99,56.4,56.75,2473600,23.991589991566,23.991589991566,23.7432124148855,23.8905550451197,5875828.32357325,0.0,1.0
2012-02-15,56.84,56.99,56.565,56.99,2507100,23.928443150037,23.991589991566,23.8126739405673,23.991589991566,5955404.75017405,0.0,1.0
2012-02-16,56.78,57.07,56.7,56.92,3031500,23.9031844134255,24.0252683070481,23.8695060979434,23.9621214655192,7201072.75344125,0.0,1.0
2012-02-17,56.97,57.09,56.64,56.94,2971700,23.9831704126955,24.0336878859186,23.8442473613318,23.9705410443897,7059022.89341955,0.0,1.0
2012-02-21,56.64,56.97,56.49,56.97,1850600,23.8442473613318,23.9831704126955,23.7811005198028,23.9831704126955,4395944.33037057,0.0,1.0
2012-02-22,56.64,56.8036,56.35,56.38,2253100,23.8442473613318,23.9131195164927,23.7221634677091,23.7347928360149,5352049.15743972,0.0,1.0
2012-02-23,56.59,56.75,56.4,56.49,1838400,23.8231984141555,23.8905550451197,23.7432124148855,23.7811005198028,4366964.25859357,0.0,1.0
2012-02-24,57.64,57.73,56.75,56.77,2822800,24.2652263048581,24.3031144097755,23.8905550451197,23.8989746239902,6705323.49279697,0.0,1.0
2012-02-27,57.95,58.19,57.271,57.33,2488100,24.3957297773513,24.4967647237976,24.1098850746969,24.1347228323649,5910271.85150493,0.0,1.0
2012-02-28,58.22,58.388,57.98,58.08,2147100,24.5093940921034,24.5801185546158,24.4083591456571,24.4504570400097,5100255.09118052,0.0,1.0
2012-02-29,58.13,58.3864,57.9,58.28,2964900,24.471505987186,24.5794449883062,24.374680830175,24.534652828715,7042870.06652747,0.0,1.0
2012-03-01,58.3,58.38,57.685,58.02,3140100,24.5430724075855,24.5767507230676,24.2841703573168,24.4251983033981,7459042.90057097,0.0,1.0
2012-03-02,57.98,58.33,57.67,58.33,2163100,24.4083591456571,24.5557017758913,24.2778556731639,24.5557017758913,5138261.74269133,0.0,1.0
2012-03-05,57.84,58.15,57.54,57.91,2346500,24.3494220935634,24.4799255660565,24.2231284105055,24.3788906196102,5573912.98563415,0.0,1.0
2012-03-06,57.48,57.73,57.32,57.48,2134900,24.1978696738939,24.3031144097755,24.1305130429297,24.1978696738939,5071275.01940351,0.0,1.0
2012-03-07,57.46,57.58,57.106,57.28,2674600,24.3304780411047,24.381290038406,24.1805826490659,24.2542600451528,6316461.01405668,0.335,1.0
2012-03-08,59.0,59.065,57.85,57.93,4306500,24.9825653398047,25.0100885050096,24.4956170323339,24.5294916972014,10170432.7215416,0.0,1.0
2012-03-09,58.89,59.12,58.76,58.97,2896600,24.9359876756118,25.033377337106,24.8809413452021,24.9698623404794,6840746.64372863,0.0,1.0
2012-03-12,58.66,59.12,58.63,58.77,1886900,24.8385980141177,25.033377337106,24.8258950147924,24.8851756783105,4456191.68751347,0.0,1.0
2012-03-13,59.74,59.77,58.94,59.0,2769800,25.2959059898294,25.3086089891547,24.957159341154,24.9825653398047,6541289.80660067,0.0,1.0
2012-03-14,59.59,59.86,59.39,59.62,1957000,25.2323909932027,25.3467179871306,25.1477043310339,25.2450939925281,4621743.14084683,0.0,1.0
2012-03-15,59.78,59.87,59.4,59.55,2120000,25.3128433222631,25.3509523202391,25.1519386641423,25.215453660769,5006691.59866903,0.0,1.0
2012-03-16,59.81,59.92,59.57,59.82,2797600,25.3255463215884,25.3721239857813,25.2239223269858,25.3297806546969,6606943.59265872,0.0,1.0
2012-03-19,59.55,59.95,59.51,59.77,2544400,25.215453660769,25.3848269851066,25.1985163283352,25.3086089891547,6008974.57719502,0.0,1.0
2012-03-20,59.52,59.61,59.25,59.25,2189200,25.2027506614436,25.2408596594196,25.0884236675157,25.0884236675157,5170117.56971992,0.0,1.0
2012-03-21,59.4,59.67,59.35,59.54,1930600,25.1519386641423,25.2662656580703,25.1307669986001,25.2112193276605,4559395.66056152,0.0,1.0
2012-03-22,59.24,59.36,59.015,59.14,2189200,25.0841893344073,25.1350013317086,24.9889168394673,25.0418460033229,5170117.56971991,0.0,1.0
2012-03-23,59.31,59.57,59.185,59.4,1635600,25.1138296661664,25.2239223269858,25.0609005023109,25.1519386641423,3862709.80131276,0.0,1.0
2012-03-26,59.95,59.99,59.68,59.68,2321000,25.3848269851066,25.4017643175404,25.2704999911787,25.2704999911787,5481382.64175038,0.0,1.0
2012-03-27,60.26,60.54,59.71,59.99,3198600,25.5160913114683,25.6346526385047,25.283202990504,25.4017643175404,7553964.03184091,0.0,1.0
2012-03-28,59.59,60.48,59.41,60.3,3043900,25.2323909932027,25.609246639854,25.1561729972508,25.5330286439021,7188617.24395691,0.0,1.0
2012-03-29,59.52,59.65,59.06,59.25,1952000,25.2027506614436,25.2577969918534,25.0079713384553,25.0884236675157,4609934.90594431,0.0,1.0
2012-03-30,59.78,60.4,59.63,59.91,2962300,25.3128433222631,25.5753719749865,25.2493283256365,25.3678896526729,6995906.85034776,0.0,1.0
2012-04-02,60.25,60.3,59.57,59.63,2209400,25.5118569783599,25.5330286439021,25.2239223269858,25.2493283256365,5217822.83872609,0.0,1.0
2012-04-03,60.27,60.46,59.98,60.18,2128900,25.5203256445768,25.6007779736371,25.3975299844319,25.4822166466008,5027710.2567955,0.0,1.0
2012-04-04,59.76,59.99,59.395,59.9,2284800,25.3043746560462,25.4017643175404,25.1498214975881,25.3636553195644,5395891.02105613,0.0,1.0
2012-04-05,59.57,59.62,59.08,59.6,2067200,25.2239223269858,25.2450939925281,25.0164400046722,25.2366253263112,4881996.63809841,0.0,1.0
2012-04-09,58.47,59.07,58.45,59.03,1833200,24.7581456850573,25.0122056715638,24.7496770188404,24.99526833913,4329371.2446604,0.0,1.0
2012-04-10,57.67,58.5,57.66,58.28,2487200,24.419399036382,24.7708486843826,24.4151647032735,24.6776933559969,5873888.36991018,0.0,1.0
2012-04-11,58.13,58.37,57.94,58.26,1898100,24.6141783593703,24.7158023539729,24.5337260303099,24.66922468978,4482642.13369512,0.0,1.0
2012-04-12,58.71,58.81,57.98,58.23,1896800,24.8597696796599,24.9021130107443,24.5506633627437,24.6565216904547,4479571.99262047,0.0,1.0
2012-04-13,58.03,58.79,58.01,58.61,1950800,24.5718350282859,24.8936443445274,24.563366362069,24.8174263485755,4607100.92956769,0.0,1.0
2012-04-16,54.1,56.25,53.95,55.59,13011600,22.9077421166684,23.8181237349833,22.8442271200417,23.5386577498261,30728805.8515291,0.0,1.0
2012-04-17,54.64,55.3,54.54,55.02,6755100,23.1363961045242,23.4158620896813,23.0940527734398,23.297300762645,15953161.5180043,0.0,1.0
2012-04-18,54.39,54.78,54.38,54.5,3476200,23.0305377768132,23.1956767680424,23.0263034437047,23.077115441006,8209557.23362888,0.0,1.0
2012-04-19,54.18,55.32,53.79,55.05,4193400,22.9416167815359,23.4243307558982,22.7764777903067,23.3100037619703,9903330.44804654,0.0,1.0
2012-04-20,54.17,54.7,53.91,54.37,4017700,22.9373824484275,23.1618021031749,22.827289787608,23.0220691105963,9488389.07357193,0.0,1.0
2012-04-23,54.12,54.13,53.65,53.68,2749300,22.9162107828852,22.9204451159937,22.7171971267885,22.7299001261138,6492876.04350036,0.0,1.0
2012-04-24,54.76,54.83,54.02,54.29,3141700,23.1872081018255,23.2168484335846,22.8738674518008,22.9881944457288,7419586.31865022,0.0,1.0
2012-04-25,54.95,55.29,54.76,55.29,2728300,23.2676604308859,23.4116277565729,23.1872081018255,23.4116277565729,6443281.45690976,0.0,1.0
2012-04-26,54.69,55.15,54.61,54.98,2723600,23.1575677700664,23.3523470930547,23.1236931051989,23.2803634302112,6432181.71610139,0.0,1.0
2012-04-27,55.09,55.53,54.7175,55.02,2842900,23.3269410944041,23.5132517511755,23.1692121861146,23.297300762645,6713926.20087554,0.0,1.0
2012-04-30,55.41,55.46,55.05,55.05,2545800,23.4624397538742,23.4836114194164,23.3100037619703,23.3100037619703,6012280.88296773,0.0,1.0
2012-05-01,55.68,55.94,55.15,55.25,2333700,23.5767667478021,23.6868594086216,23.3523470930547,23.3946904241391,5511375.55840278,0.0,1.0
2012-05-02,55.46,55.67,55.14,55.53,2595400,23.4836114194164,23.5725324146937,23.3481127599463,23.5132517511755,6129418.57320075,0.0,1.0
2012-05-03,55.4,56.09,55.31,55.66,2673000,23.4582054207658,23.7503744052482,23.4200964227898,23.5682980815852,6312682.37888786,0.0,1.0
2012-05-04,54.65,55.37,54.63,55.36,2316700,23.1406304376326,23.4455024214404,23.1321617714158,23.441268088332,5471227.55973422,0.0,1.0
2012-05-07,54.78,54.99,54.54,54.54,2717000,23.1956767680424,23.2845977633197,23.0940527734398,23.0940527734398,6416594.84603006,0.0,1.0
2012-05-08,54.82,54.89,54.36,54.42,2804600,23.2126141004761,23.2422544322352,23.0178347774878,23.0432407761385,6623475.12152225,0.0,1.0
2012-05-09,54.26,54.535,53.89,54.29,2489900,22.9754914464034,23.0919356068856,22.8188211213911,22.9881944457288,5880264.81675755,0.0,1.0
2012-05-10,54.42,54.97,54.31,54.53,1802600,23.0432407761385,23.2761290971028,22.9966631119456,23.0898184403313,4257104.84705697,0.0,1.0
2012-05-11,54.08,54.64,54.06,54.29,2549800,22.8992734504515,23.1363961045242,22.8908047842346,22.9881944457288,6021727.47088975,0.0,1.0
2012-05-14,53.46,53.7,53.06,53.63,2730800,22.6367447977281,22.7383687923307,22.4673714733905,22.7087284605716,6449185.57436102,0.0,1.0
2012-05-15,53.23,53.62,53.1274,53.45,2028500,22.539355136234,22.7044941274632,22.4959108785413,22.6325104646197,4790600.89995287,0.0,1.0
2012-05-16,52.82,53.44,52.8,53.38,2331600,22.3657474787879,22.6282761315112,22.357278812571,22.6028701328606,5506416.09974371,0.0,1.0
2012-05-17,52.21,53.02,52.2,52.83,2860700,22.1074531591729,22.4504341409567,22.1032188260645,22.3699818118963,6755963.51712853,0.0,1.0
2012-05-18,51.51,52.39,51.33,52.22,3156400,21.811049841582,22.1836711551249,21.7348318456301,22.1116874922814,7454302.52926364,0.0,1.0
2012-05-21,52.13,52.2,51.56,51.56,2225600,22.0735784943054,22.1032188260645,21.8322215071242,21.8322215071242,5256081.51981027,0.0,1.0
2012-05-22,51.96,52.46,51.74,52.46,2034200,22.0015948314619,22.213311486884,21.9084395030762,22.213311486884,4804062.28774175,0.0,1.0
2012-05-23,51.93,52.0,51.34,51.74,2729900,21.9888918321366,22.0185321638957,21.7390661787385,21.9084395030762,6447060.09207856,0.0,1.0
2012-05-24,52.25,52.305,51.87,52.07,1544400,22.1243904916067,22.1476793237031,21.9634858334859,22.0481724956547,3647327.59669077,0.0,1.0
2012-05-25,51.99,52.61,51.89,52.24,1863900,22.0142978307872,22.2768264835106,21.9719544997028,22.1201561584983,4401873.80696188,0.0,1.0
2012-05-29,51.57,52.45,51.48,52.31,2788400,21.8364558402327,22.2090771537755,21.7983468422567,22.1497964902573,6585216.44043806,0.0,1.0
2012-05-30,51.36,51.61,51.18,51.43,3459500,21.7475348449554,21.8533931726664,21.6713168490035,21.7771751767145,8170117.72905447,0.0,1.0
2012-05-31,50.62,51.45,50.555,51.37,3979800,21.4341941949307,21.7856438429314,21.4066710297259,21.7517691780638,9398882.65301085,0.0,1.0
2012-06-01,50.17,50.49,50.023,50.25,3556000,21.2436492050509,21.379147864521,21.1814045083568,21.2775238699184,8398016.66267312,0.0,1.0
2012-06-04,50.06,50.42,49.9,50.29,2812900,21.197071540858,21.3495075327619,21.1293222111229,21.2944612023522,6643076.79146042,0.0,1.0
2012-06-05,50.23,50.32,49.73,49.9,3113100,21.2690552037015,21.3071642016775,21.0573385482794,21.1293222111229,7352043.2150078,0.0,1.0
2012-06-06,50.36,50.42,50.01,50.42,2506100,21.465951693244,21.4915266952614,21.3167641814761,21.4915266952614,5879413.02596527,0.335,1.0
2012-06-07,50.48,51.02,50.38,50.86,3492500,21.5171016972788,21.7472767154351,21.4744766939165,21.6790767100554,8193547.74078594,0.0,1.0
2012-06-08,50.62,50.68,50.25,50.35,3288200,21.576776701986,21.6023517040033,21.4190641895455,21.4616891929078,7714251.59090975,0.0,1.0
2012-06-11,50.09,51.0,50.08,50.86,2056300,21.3508641841659,21.7387517147626,21.3466016838297,21.6790767100554,4824163.84234163,0.0,1.0
2012-06-12,50.39,50.39,49.53,50.14,2778300,21.4787391942527,21.4787391942527,21.1121641653371,21.372176685847,6518005.35095938,0.0,1.0
2012-06-13,49.8,50.69,49.68,50.32,2516100,21.2272516744153,21.6066142043396,21.1761016703805,21.4489016918991,5902873.43467187,0.0,1.0
2012-06-14,49.03,50.2,48.98,49.8,5231000,20.8990391485257,21.3977516878644,20.8777266468446,21.2272516744153,12272139.7944313,0.0,1.0
2012-06-15,49.3,49.5,49.09,49.34,6621400,21.0141266576039,21.0993766643284,20.9246141505431,21.0311766589488,15534075.0209993,0.0,1.0
2012-06-18,49.92,49.99,49.15,49.24,2745900,21.27840167845,21.3082391808036,20.9501891525605,20.9885516555865,6441993.62674994,0.0,1.0
2012-06-19,51.54,51.76,50.61,50.89,3964500,21.9689267329189,22.062701740316,21.5725142016497,21.6918642110641,9300879.03173828,0.0,1.0
2012-06-20,51.73,51.93,51.01,51.54,3987400,22.0499142393073,22.1351642460318,21.7430142150989,21.9689267329189,9354603.36767641,0.0,1.0
2012-06-21,51.48,52.61,51.39,51.89,6506400,21.9433517309016,22.4250142688953,21.9049892278755,22.1181142446869,15264280.3208732,0.0,1.0
2012-06-22,51.87,52.0,51.12,51.67,4578800,22.1095892440145,22.1650017483854,21.7899017187974,22.0243392372899,10742051.9385857,0.0,1.0
2012-06-25,51.39,51.71,51.08,51.71,3014500,21.9049892278755,22.0413892386348,21.7728517174525,22.0413892386348,7072140.20460967,0.0,1.0
2012-06-26,51.24,51.57,51.1,51.39,2612900,21.8410517228321,21.9817142339276,21.7813767181249,21.9049892278755,6129970.19095193,0.0,1.0
2012-06-27,52.09,52.18,51.11,51.11,2684000,22.2033642514115,22.2417267544375,21.7856392184611,21.7856392184611,6296773.69685597,0.0,1.0
2012-06-28,51.58,52.06,51.1,51.9,2053800,21.9859767342639,22.1905767504028,21.7813767181249,22.1223767450231,4818298.74016497,0.0,1.0
2012-06-29,53.15,53.16,52.09,52.25,3598200,22.6551892870516,22.6594517873879,22.2033642514115,22.2715642567911,8441524.26081491,0.0,1.0
2012-07-02,53.86,53.88,53.23,53.45,3164200,22.9578268109238,22.9663518115963,22.6892892897415,22.7830642971385,7423342.52294772,0.0,1.0
2012-07-03,54.22,54.25,53.63,53.85,2320000,23.111276823028,23.1240643240367,22.8597893031906,22.9535643105876,5442814.81993513,0.0,1.0
2012-07-05,54.01,54.32,53.79,54.15,2016400,23.0217643159672,23.1539018263903,22.9279893085702,23.0814393206744,4730556.81160224,0.0,1.0
2012-07-06,53.58,53.79,53.5,53.66,1960500,22.8384768015094,22.9279893085702,22.8043767988196,22.8725768041993,4599413.12693225,0.0,1.0
2012-07-09,54.1,54.1,53.48,53.68,3376600,23.0601268189933,23.0601268189933,22.7958517981472,22.8811018048717,7921641.60387626,0.0,1.0
2012-07-10,53.8,54.4,53.64,54.4,2940000,22.9322518089065,23.1880018290801,22.8640518035268,23.1880018290801,6897360.15974535,0.0,1.0
2012-07-11,53.97,54.07,53.58,53.66,2747000,23.0047143146223,23.0473393179846,22.8384768015094,22.8725768041993,6444574.27170767,0.0,1.0
2012-07-12,53.86,54.01,53.51,53.62,5134600,22.9578268109238,23.0217643159672,22.8086392991558,22.8555268028544,12045981.4544995,0.0,1.0
2012-07-13,54.53,54.59,53.79,53.87,2172700,23.2434143334511,23.2689893354685,22.9279893085702,22.9620893112601,5097242.99968665,0.0,1.0
2012-07-16,54.75,54.8,54.3601,54.39,2327000,23.3371893408481,23.3585018425293,23.1709944527386,23.1837393287439,5459237.10602975,0.0,1.0
2012-07-17,55.68,55.84,54.59,54.99,5539800,23.7336018721173,23.801801877497,23.2689893354685,23.4394893489176,12996597.2152916,0.0,1.0
2012-07-18,56.17,56.2,55.44,55.76,3076000,23.9424643885925,23.9552518896012,23.6313018640478,23.7677018748071,7216421.71815535,0.0,1.0
2012-07-19,56.44,57.24,56.31,57.0,3616300,24.0575518976706,24.3985519245689,24.0021393932997,24.2962519164994,8483987.60057388,0.0,1.0
2012-07-20,56.21,56.45,55.7966,56.39,3342400,23.9595143899374,24.0618143980069,23.7833026260377,24.0362393959895,7841407.00609963,0.0,1.0
2012-07-23,55.46,55.68,55.14,55.66,2010600,23.6398268647203,23.7336018721173,23.503426853961,23.7250768714449,4716949.77455239,0.0,1.0
2012-07-24,54.96,55.78,54.54,55.51,2175100,23.4267018479089,23.7762268754796,23.2476768337873,23.6611393664014,5102873.49777624,0.0,1.0
2012-07-25,56.83,57.25,56.0,56.17,5331000,24.2237894107835,24.4028144249051,23.8700018828766,23.9424643885925,12506743.8814975,0.0,1.0
2012-07-26,57.74,57.8,56.95,57.45,3792200,24.6116769413803,24.6372519433976,24.2749394148183,24.4880644316297,8896656.18972325,0.0,1.0
2012-07-27,59.7,59.96,57.81,57.95,5148900,25.447127007281,25.5579520160229,24.6415144437339,24.7011894484411,12079529.83895,0.0,1.0
2012-07-30,58.97,59.615,58.71,59.56,3160600,25.1359644827363,25.410895754423,25.0251394739944,25.3874520025738,7414896.77581334,0.0,1.0
2012-07-31,58.51,59.5,58.48,58.97,3087100,24.9398894672698,25.3618770005564,24.9271019662611,25.1359644827363,7242462.77181971,0.0,1.0
2012-08-01,58.63,59.27,58.59,58.89,3220300,24.9910394713046,25.2638394928232,24.9739894699597,25.1018644800465,7554955.41579183,0.0,1.0
2012-08-02,57.95,58.34,57.4,58.27,2357000,24.7011894484411,24.867426961554,24.4667519299485,24.8375894592004,5529618.33214959,0.0,1.0
2012-08-03,58.93,59.03,58.61,58.69,2114600,25.1189144813914,25.1615394847537,24.9825144706321,25.0166144733219,4960938.02510121,0.0,1.0
2012-08-06,58.66,59.32,58.66,59.01,2546900,25.0038269723132,25.2851519945043,25.0038269723132,25.1530144840812,5975131.49348827,0.0,1.0
2012-08-07,59.11,59.24,58.48,58.5,2041100,25.1956394874435,25.2510519918145,24.9271019662611,24.9356269669336,4788504.02110757,0.0,1.0
2012-08-08,58.75,59.08,58.435,59.02,2480300,25.0421894753393,25.1828519864348,24.9079207147481,25.1572769844175,5818885.17150219,0.0,1.0
2012-08-09,58.78,59.0,58.53,58.53,1415300,25.054976976348,25.148751983745,24.9484144679423,24.9484144679423,3320351.64424749,0.0,1.0
2012-08-10,58.84,58.85,58.4101,58.61,1246500,25.0805519783654,25.0848144787016,24.8973070889109,24.9825144706321,2924339.94527979,0.0,1.0
2012-08-13,58.74,59.09,58.39,58.53,1650700,25.0379269750031,25.1871144867711,24.8887394632351,24.9484144679423,3872609.66520125,0.0,1.0
2012-08-14,59.1,59.15,58.64,59.01,1952600,25.1913769871073,25.2126894887884,24.9953019716408,25.1530144840812,4580879.40405401,0.0,1.0
2012-08-15,59.44,59.7401,58.97,59.08,3191000,25.336301998539,25.4642196336292,25.1359644827363,25.1828519864348,7486216.41828146,0.0,1.0
2012-08-16,58.92,59.635,58.84,59.6,1981100,25.1146519810552,25.4194207550955,25.0805519783654,25.4045020039187,4647741.56886787,0.0,1.0
2012-08-17,58.9,59.13,58.6,58.95,2002800,25.1061269803827,25.204164488116,24.9782519702959,25.1274394820639,4698650.65576123,0.0,1.0
2012-08-20,58.81,58.98,58.63,58.89,1122600,25.0677644773567,25.1402269830725,24.9910394713046,25.1018644800465,2633665.48140481,0.0,1.0
2012-08-21,58.79,59.21,58.66,58.79,1426900,25.0592394766842,25.2382644908058,25.0038269723132,25.0592394766842,3347565.71834717,0.0,1.0
2012-08-22,58.32,58.86,58.0,58.79,1757500,24.8589019608815,25.0890769790378,24.7225019501222,25.0592394766842,4123166.83018792,0.0,1.0
2012-08-23,58.27,58.49,58.02,58.33,1465000,24.8375894592004,24.9313644665974,24.7310269507947,24.8631644612177,3436949.87551937,0.0,1.0
2012-08-24,58.75,58.88,57.86,58.1,1432900,25.0421894753393,25.0976019797103,24.662826945415,24.7651269534845,3361641.96357113,0.0,1.0
2012-08-27,58.86,59.31,58.5,58.51,1447900,25.0890769790378,25.2808894941681,24.9356269669336,24.9398894672698,3396832.57663106,0.0,1.0
2012-08-28,58.63,58.96,58.34,58.63,2082600,24.9910394713046,25.1317019824001,24.867426961554,24.9910394713046,4885864.71724003,0.0,1.0
2012-08-29,58.61,58.8,58.49,58.63,1669300,24.9825144706321,25.0635019770204,24.9313644665974,24.9910394713046,3916246.02539556,0.0,1.0
2012-08-30,58.45,58.67,58.01,58.37,1543900,24.9143144652525,25.0080894726495,24.7267644504584,24.8802144625626,3622052.50021458,0.0,1.0
2012-08-31,58.68,59.0,58.5,58.86,1725100,25.0123519729857,25.148751983745,24.9356269669336,25.0890769790378,4047155.10597848,0.0,1.0
2012-09-04,58.9,59.12,58.19,58.6,1842600,25.1061269803827,25.1999019877797,24.8034894565105,24.9782519702959,4322814.90828123,0.0,1.0
2012-09-05,58.08,58.54,57.95,58.5,2272700,24.9484144679423,25.146008659665,24.8925726311511,25.1288265560369,5290853.90053996,0.45,1.0
2012-09-06,59.04,59.05,58.36,58.48,2107000,25.3607849550157,25.3650804809227,25.0686891933387,25.1202355042229,4905103.69535693,0.0,1.0
2012-09-07,59.18,59.27,58.95,59.09,1653200,25.4209223177139,25.4595820508771,25.3221252218526,25.3822625845508,3848655.63795163,0.0,1.0
2012-09-10,59.33,59.56,58.76,58.99,2029400,25.4853552063191,25.5841523021805,25.2405102296193,25.3393073254806,4724450.6119399,0.0,1.0
2012-09-11,59.7,59.74,59.2509,59.33,2443300,25.6442896648787,25.6614717685068,25.4513775963947,25.4853552063191,5688011.32361917,0.0,1.0
2012-09-12,60.3,60.47,59.74,59.9,3316000,25.9020212192996,25.9750451597188,25.6614717685068,25.730200183019,7719660.11096515,0.0,1.0
2012-09-13,60.77,61.09,60.01,60.01,4310600,26.1039109369293,26.2413677659538,25.7774509679962,25.7774509679962,10035092.5435242,0.0,1.0
2012-09-14,60.48,61.21,60.18,60.72,4097500,25.9793406856259,26.2929140768379,25.8504749084154,26.0824333073942,9538994.96522306,0.0,1.0
2012-09-17,61.0,61.105,60.33,60.35,2339100,26.2027080327906,26.2478110548143,25.9149077970206,25.9234988488347,5445433.34305145,0.0,1.0
2012-09-18,60.96,61.14,60.8,60.98,1857500,26.1855259291626,26.2628453954888,26.1167975146503,26.1941169809766,4324266.78411271,0.0,1.0
2012-09-19,60.8,61.2,60.8,61.16,2811100,26.1167975146503,26.2886185509309,26.1167975146503,26.2714364473029,6544251.06692828,0.0,1.0
2012-09-20,61.0,61.13,60.59,60.73,2832900,26.2027080327906,26.2585498695818,26.026591470603,26.0867288333012,6595001.54654801,0.0,1.0
2012-09-21,61.01,61.15,60.79,61.1,2805500,26.2070035586976,26.2671409213958,26.1125019887433,26.2456632918608,6531214.2464755,0.0,1.0
2012-09-24,61.15,61.36,60.03,60.1,2798300,26.2671409213958,26.3573469654432,25.7860420198102,25.8161107011593,6514452.62017908,0.0,1.0
2012-09-25,60.83,61.67,60.75,61.38,2823200,26.1296840923714,26.4905082685606,26.0953198851153,26.3659380172572,6572419.91112087,0.0,1.0
2012-09-26,59.83,60.58,59.61,60.29,4479500,25.7001315016699,26.022295944696,25.6056299317156,25.8977256933926,10428292.3603946,0.0,1.0
2012-09-27,60.23,60.5,59.8,60.1,2244100,25.8719525379505,25.9879317374399,25.6872449239488,25.8161107011593,5224272.99608471,0.0,1.0
2012-09-28,60.27,60.39,59.665,60.33,2545800,25.8891346415785,25.9406809524627,25.6292553242041,25.9149077970206,5926631.69797802,0.0,1.0
2012-10-01,60.09,60.84,59.99,60.42,2524700,25.8118151752523,26.1339796182784,25.7688599161821,25.9535675301838,5877510.82091487,0.0,1.0
2012-10-02,60.47,60.56,59.83,60.25,2313900,25.9750451597188,26.013704892882,25.7001315016699,25.8805435897645,5386767.65101396,0.0,1.0
2012-10-03,61.17,61.44,60.45,60.66,3076800,26.2757319732099,26.3917111726993,25.9664541079048,26.0566601519521,7162801.63733943,0.0,1.0
2012-10-04,61.75,61.88,61.08,61.43,2203000,26.5248724758167,26.5807143126079,26.2370722400467,26.3874156467923,5128592.04597595,0.0,1.0
2012-10-05,61.93,61.98,61.54,61.87,1794400,26.602191942143,26.6236695716781,26.4346664317694,26.5764187867009,4177369.75365376,0.0,1.0
2012-10-08,61.82,61.95,61.61,61.85,1416900,26.5549411571658,26.610782993957,26.4647351131185,26.5678277348869,3298548.37491753,0.0,1.0
2012-10-09,60.48,61.63,60.24,61.63,3470100,25.9793406856259,26.4733261649326,25.8762480638575,26.4733261649326,8078405.4737817,0.0,1.0
2012-10-10,60.85,61.365,60.3014,60.48,3720600,26.1382751441854,26.3594947283967,25.9026225929266,25.9793406856259,8661570.38867821,0.0,1.0
2012-10-11,60.96,61.34,60.75,61.14,2152000,26.1855259291626,26.3487559136291,26.0953198851153,26.2628453954888,5009863.85970959,0.0,1.0
2012-10-12,60.69,61.18,60.49,61.12,2725800,26.0695467296732,26.2800274991169,25.9836362115329,26.2542543436748,6345672.35538866,0.0,1.0
2012-10-15,60.93,60.995,60.61,60.82,1841200,26.1726393514415,26.2005602698371,26.035182522417,26.1253885664644,4286320.32458053,0.0,1.0
2012-10-16,61.53,61.62,61.1,61.21,2365900,26.4303709058624,26.4690306390255,26.2456632918608,26.2929140768379,5507823.84093259,0.0,1.0
2012-10-17,61.92,62.0,61.16,61.6,3193700,26.597896416236,26.6322606234921,26.2714364473029,26.4604395872115,7434945.26429113,0.0,1.0
2012-10-18,62.74,63.05,61.43,61.53,4175300,26.9501295406112,27.0832908437287,26.3874156467923,26.4303709058624,9720113.64937057,0.0,1.0
2012-10-19,61.92,62.86,61.78,62.74,2866100,26.597896416236,27.0016758514954,26.5377590535378,26.9501295406112,6672291.26780375,0.0,1.0
2012-10-22,61.98,62.18,61.49,61.64,2210000,26.6236695716781,26.7095800898184,26.4131888022344,26.4776216908396,5144888.07154191,0.0,1.0
2012-10-23,60.93,61.54,60.81,61.48,2029600,26.1726393514415,26.4346664317694,26.1210930405573,26.4088932763273,4724916.21267035,0.0,1.0
2012-10-24,61.23,61.71,61.095,61.21,2281300,26.301505128652,26.5076903721887,26.2435155289073,26.2929140768379,5310874.73194957,0.0,1.0
2012-10-25,61.42,61.89,60.99,61.74,1795000,26.3831201208853,26.5850098385149,26.1984125068836,26.5205769499097,4178766.55584512,0.0,1.0
2012-10-26,61.16,61.59,60.82,61.3,1753100,26.2714364473029,26.4561440613045,26.1253885664644,26.3315738100011,4081223.20281453,0.0,1.0
2012-10-31,62.63,62.96,61.25,61.77,4902100,26.9028787556341,27.0446311105655,26.310096180466,26.5334635276308,11412106.7038487,0.0,1.0
2012-11-01,63.61,63.98,62.45,62.62,4483800,27.3238402945215,27.4827747530811,26.8255592893078,26.898583229727,10438302.7760994,0.0,1.0
2012-11-02,64.75,64.91,63.75,64.0,6174400,27.8135302479212,27.8822586624334,27.3839776572197,27.4913658048951,14374025.7506463,0.0,1.0
2012-11-05,65.24,65.295,64.2,64.22,4624800,28.0240110173649,28.0476364098535,27.5772763230354,27.5858673748494,10766551.2910711,0.0,1.0
2012-11-06,66.08,66.705,65.031,65.19,4697900,28.3848351935542,28.6533055627426,27.9342345259083,28.0025333878299,10936728.3580528,0.0,1.0
2012-11-07,65.54,65.99,64.58,65.76,4600900,28.1528767945754,28.346175460391,27.7405063075019,28.2473783645297,10710912.0037815,0.0,1.0
2012-11-08,64.59,65.86,64.58,65.49,4866700,27.744801833409,28.2903336235998,27.7405063075019,28.1313991650403,11329695.3745579,0.0,1.0
2012-11-09,64.27,64.7,64.15,64.26,4494400,27.6073450043845,27.7920526183861,27.5557986935003,27.6030494784775,10462979.6148136,0.0,1.0
2012-11-12,65.06,65.49,64.27,64.53,3715000,27.9466915510387,28.1313991650403,27.6073450043845,27.7190286779669,8648533.56822542,0.0,1.0
2012-11-13,65.95,66.36,64.44,64.79,4931400,28.328993356763,28.5051099189506,27.6803689448037,27.8307123515493,11480317.2108605,0.0,1.0
2012-11-14,65.04,66.88,64.91,66.28,3647400,27.9381004992246,28.7284772661154,27.8822586624334,28.4707457116945,8491160.52133122,0.0,1.0
2012-11-15,65.9,66.0,64.83,64.99,4214900,28.3075157272279,28.3504709862981,27.8478944551773,27.9166228696896,9812302.59400092,0.0,1.0
2012-11-16,66.02,66.3,65.4,65.86,4763100,28.3590620381121,28.4793367635085,28.0927394318772,28.2903336235998,11088514.1961816,0.0,1.0
2012-11-19,66.49,66.61,65.8,66.47,3777400,28.5609517557418,28.612498066626,28.2645604681578,28.5523607039278,8793800.99612779,0.0,1.0
2012-11-20,66.3,66.67,65.66,66.37,2677800,28.4793367635085,28.6382712220681,28.2044231054596,28.5094054448576,6233928.18007916,0.0,1.0
2012-11-21,66.12,66.4,65.88,66.35,1706800,28.4020172971822,28.5222920225787,28.2989246754139,28.5008143930436,3973436.63371391,0.0,1.0
2012-11-23,68.81,68.91,66.07,66.29,3527700,29.5575137661692,29.6004690252394,28.3805396676472,28.4750412376015,8212498.48415314,0.0,1.0
2012-11-26,66.84,68.17,66.32,68.15,5331100,28.7112951624873,29.2826001081203,28.4879278153225,29.2740090563063,12410820.2706774,0.0,1.0
2012-11-27,65.81,66.74,65.73,66.49,3012700,28.2688559940648,28.6683399034172,28.2344917868087,28.5609517557418,7013576.60322819,0.0,1.0
2012-11-28,65.99,66.01,65.2,65.67,3741100,28.346175460391,28.3547665122051,28.0068289137369,28.2087186313666,8709294.46354999,0.0,1.0
2012-11-29,65.96,66.36,65.59,66.26,2366900,28.33328888267,28.5051099189506,28.1743544241104,28.4621546598804,5510151.84458487,0.0,1.0
2012-11-30,66.27,66.44,65.72,66.15,3179600,28.4664501857875,28.5394741262067,28.2301962609016,28.4149038749033,7402120.41279396,0.0,1.0
2012-12-03,65.8,66.63,65.71,66.6,1926600,28.2645604681578,28.62108911844,28.2259007349946,28.6082025407189,4485131.83648536,0.0,1.0
2012-12-04,65.22,65.89,64.835,65.6,3315900,28.0154199655509,28.3032202013209,27.8500422181308,28.1786499500175,7719427.31059992,0.0,1.0
2012-12-05,64.47,65.14,64.22,65.14,3388700,27.8865541883405,28.1763632670777,27.7784164723937,28.1763632670777,7834223.17165823,0.45,1.0
2012-12-06,64.43,64.6,63.86,64.5,3742100,27.869252153789,27.9427858006327,27.6226981614305,27.8995307142541,8651236.91405621,0.0,1.0
2012-12-07,65.07,65.25,64.4,64.64,2667500,28.1460847066126,28.2239438620942,27.8562756278754,27.9600878351842,6166904.80431975,0.0,1.0
2012-12-10,65.49,65.74,64.81,65.06,2811100,28.3277560694031,28.4358937853498,28.033621482028,28.1417591979747,6498888.88300778,0.0,1.0
2012-12-11,65.68,66.03,65.22,65.46,2184000,28.4099407335226,28.561333535848,28.2109673361806,28.3147795434895,5049117.18561737,0.0,1.0
2012-12-12,65.82,66.55,65.685,65.8,2542800,28.4704978544527,28.7862599850172,28.4121034878415,28.461846837177,5878615.00896881,0.0,1.0
2012-12-13,65.66,65.94,65.31,65.8,1719900,28.4012897162468,28.5224039581072,28.2498969139214,28.461846837177,3976179.78367369,0.0,1.0
2012-12-14,65.95,66.24,65.29,65.29,2384400,28.526729466745,28.6521692172432,28.2412458966457,28.2412458966457,5512415.30100096,0.0,1.0
2012-12-17,66.33,66.35,65.95,65.98,2058000,28.6910987949841,28.6997498122598,28.526729466745,28.5397059926587,4757821.96337021,0.0,1.0
2012-12-18,66.95,67.1,66.19,66.44,2767200,28.9592803305319,29.0241629601,28.6305416740539,28.7386793900006,6397397.92858993,0.0,1.0
2012-12-19,66.4,67.34,66.38,67.01,2270800,28.7213773554491,29.1279751674088,28.7127263381734,28.9852333823591,5249787.22760987,0.0,1.0
2012-12-20,67.8,67.8,66.53,66.53,2994700,29.3269485647508,29.3269485647508,28.7776089677414,28.7776089677414,6923347.63542507,0.0,1.0
2012-12-21,67.25,67.71,66.61,67.5,4355900,29.089045589668,29.28801898701,28.8122130368444,29.1971833056147,10070260.7824316,0.0,1.0
2012-12-24,66.97,67.11,66.7,67.0,872700,28.9679313478077,29.0284884687378,28.8511426145852,28.9809078737213,2017566.19408804,0.0,1.0
2012-12-26,66.19,67.04,65.88,67.03,1583700,28.6305416740539,28.9982099082728,28.49645090628,28.9938843996349,3661303.51962557,0.0,1.0
2012-12-27,66.53,66.78,65.72,66.35,1782100,28.7776089677414,28.8857466836882,28.4272427680741,28.6997498122598,4119977.90132268,0.0,1.0
2012-12-28,65.59,66.469,65.58,66.2,1529900,28.3710111557818,28.7512233650504,28.3666856471439,28.6348671826918,3536925.08345971,0.0,1.0
2012-12-31,66.66,66.67,65.37,65.61,2100000,28.8338405800337,28.8381660886716,28.2758499657487,28.3796621730575,4854920.37078594,0.0,1.0
2013-01-02,67.65,67.66,67.06,67.36,2665900,29.2620659351828,29.2663914438206,29.0068609255485,29.1366261846846,6163205.81737058,0.0,1.0
2013-01-03,67.78,67.83,67.445,67.58,2528800,29.318297547475,29.3399250906644,29.1733930081064,29.2317873747177,5846248.87316357,0.0,1.0
2013-01-04,68.43,68.47,67.54,67.87,2458300,29.5994556089365,29.616757643488,29.2144853401662,29.3572271252159,5683262.26071575,0.0,1.0
2013-01-07,68.5,68.72,67.76,68.05,2568500,29.6297341694016,29.7248953594347,29.3096465301993,29.4350862806975,5938029.98683985,0.0,1.0
2013-01-08,68.43,68.96,68.0,68.58,2341100,29.5994556089365,29.8287075667436,29.4134587375082,29.6643382385046,5412311.46668903,0.0,1.0
2013-01-09,68.39,68.72,68.0,68.15,3497600,29.582153574385,29.7248953594347,29.4134587375082,29.4783413670762,8085985.47088615,0.0,1.0
2013-01-10,68.43,68.81,68.24,68.69,2797600,29.5994556089365,29.7638249371755,29.517270944817,29.7119188335211,6467678.68062417,0.0,1.0
2013-01-11,68.95,69.0,68.37,68.68,2467300,29.8243820581057,29.846009601295,29.5735025571093,29.7075933248832,5704069.06230483,0.0,1.0
2013-01-14,68.03,68.95,67.92,68.95,3034900,29.4264352634218,29.8243820581057,29.3788546684052,29.8243820581057,7016284.68252296,0.0,1.0
2013-01-15,67.04,68.36,67.04,67.88,4291400,28.9982099082728,29.5691770484714,28.9982099082728,29.3615526338537,9921145.37104321,0.0,1.0
2013-01-16,66.52,67.02,66.46,66.99,4436200,28.7732834591036,28.989558890997,28.7473304072764,28.9765823650834,10255903.6899431,0.0,1.0
2013-01-17,67.19,67.42,66.57,66.78,5242000,29.0630925378408,29.1625792365118,28.7949110022929,28.8857466836882,12118805.992219,0.0,1.0
2013-01-18,67.05,67.5,66.87,67.3,2583200,29.0025354169106,29.1971833056147,28.924676261429,29.1106731328573,5972014.42943535,0.0,1.0
2013-01-22,66.95,67.28,66.45,67.05,3065300,28.9592803305319,29.1020221155816,28.7430048986385,29.0025354169106,7086565.43455721,0.0,1.0
2013-01-23,66.59,67.05,66.41,66.77,2993100,28.8035620195687,29.0025354169106,28.725702864087,28.8814211750503,6919648.64847589,0.0,1.0
2013-01-24,67.78,67.98,65.89,66.29,4037000,29.318297547475,29.4048077202324,28.5007764149178,28.6737967604326,9333006.44612517,0.0,1.0
2013-01-25,68.0,68.48,67.59,67.92,2915800,29.4134587375082,29.6210831521259,29.2361128833555,29.3788546684052,6740941.3414941,0.0,1.0
2013-01-28,67.43,68.22,67.33,68.03,2112700,29.1669047451496,29.5086199275413,29.1236496587709,29.4264352634218,4884281.07969498,0.0,1.0
2013-01-29,67.35,67.98,67.18,67.46,4261300,29.1323006760467,29.4048077202324,29.0587670292029,29.1798812710632,9851558.17906195,0.0,1.0
2013-01-30,67.9,68.08,67.28,67.47,2243700,29.3702036511295,29.4480628066111,29.1020221155816,29.1842067797011,5187135.63615829,0.0,1.0
2013-01-31,67.84,68.155,67.39,67.96,2357400,29.3442505993023,29.4805041213951,29.1496027105982,29.3961567029567,5449994.89623369,0.0,1.0
2013-02-01,68.77,68.85,67.9,67.98,2728700,29.7465229026241,29.781126971727,29.3702036511295,29.4048077202324,6308391.05512551,0.0,1.0
2013-02-04,68.31,68.93,68.22,68.42,2404000,29.5475495052821,29.81573104083,29.5086199275413,29.5951301002987,5557727.89112828,0.0,1.0
2013-02-05,68.95,69.21,68.53,68.72,2121900,29.8243820581057,29.9368452826903,29.6427106953152,29.7248953594347,4905550.25465271,0.0,1.0
2013-02-06,69.27,69.335,68.55,68.68,2191200,29.9627983345175,29.9909141406636,29.6513617125909,29.7075933248832,5065762.62688864,0.0,1.0
2013-02-07,68.53,69.12,68.365,69.09,2662600,29.6427106953152,29.8979157049495,29.5713398027904,29.8849391790359,6155576.65678793,0.0,1.0
2013-02-08,69.0,69.25,68.45,68.6,1994400,29.846009601295,29.9541473172418,29.6081066262123,29.6729892557803,4610787.23214071,0.0,1.0
2013-02-11,68.73,69.05,68.51,68.88,1839900,29.7292208680726,29.8676371444844,29.6340596780395,29.7941034976406,4253603.80486145,0.0,1.0
2013-02-12,68.68,69.3,68.64,68.79,2868800,29.7075933248832,29.9757748604311,29.6902912903318,29.7551739198998,6632283.59986225,0.0,1.0
2013-02-13,68.15,69.03,67.99,68.84,2618900,29.4783413670762,29.8589861272086,29.4091332288703,29.7768014630891,6054548.07573871,0.0,1.0
2013-02-14,68.17,69.04,67.9,68.31,3087000,29.4869923843519,29.8633116358465,29.3702036511295,29.5475495052821,7136732.94505534,0.0,1.0
2013-02-15,68.17,68.42,68.02,68.3,2275400,29.4869923843519,29.5951301002987,29.4221097547839,29.5432239966442,5260421.81508873,0.0,1.0
2013-02-19,68.32,68.375,68.01,68.2,2039000,29.55187501392,29.5756653114282,29.417784246146,29.4999689102655,4713896.49334882,0.0,1.0
2013-02-20,67.54,68.25,67.53,68.2,2232400,29.2144853401662,29.5215964534549,29.2101598315283,29.4999689102655,5161011.54082977,0.0,1.0
2013-02-21,66.42,67.62,66.405,67.37,3220900,28.7300283727249,29.2490894092691,28.7235401097681,29.1409516933224,7446291.91536401,0.0,1.0
2013-02-22,67.0,67.3899,66.48,66.73,3232100,28.9809078737213,29.1495594555118,28.7559814245521,28.8641191404988,7472184.8240082,0.0,1.0
2013-02-25,67.1,67.91,67.09,67.32,4066800,29.0241629601,29.3745291597673,29.0198374514621,29.1193241501331,9401900.07805344,0.0,1.0
2013-02-26,66.77,67.7,66.71,67.43,4267600,28.8814211750503,29.2836934783721,28.8554681232231,29.1669047451496,9866122.94017432,0.0,1.0
2013-02-27,67.31,67.42,66.7,66.77,4954600,29.1149986414952,29.1625792365118,28.8511426145852,28.8814211750503,11454375.4614743,0.0,1.0
2013-02-28,67.6,67.99,67.31,67.41,3600300,29.2404383919934,29.4091332288703,29.1149986414952,29.1582537278739,8323414.19568601,0.0,1.0
2013-03-01,68.9,68.99,67.21,67.41,3437400,29.8027545149164,29.8416840926572,29.0717435551165,29.1582537278739,7946811.0869236,0.0,1.0
2013-03-04,69.18,69.18,68.28,68.45,3702100,29.9238687567767,29.9238687567767,29.5345729793685,29.6081066262123,8558762.24032696,0.0,1.0
2013-03-05,70.24,70.41,68.69,68.98,3833500,30.3823726723908,30.4559063192346,29.7119188335211,29.8373585840193,8862541.54352756,0.0,1.0
2013-03-06,69.97,70.53,69.365,69.44,2939900,30.4602318278724,30.704018162353,30.1968555200853,30.2295054755961,6753225.12850252,0.45,1.0
2013-03-07,69.29,70.09,69.18,69.88,2619000,30.1642055645745,30.5124717566897,30.1163189631587,30.4210518812595,6016087.83004459,0.0,1.0
2013-03-08,69.89,70.11,69.32,69.59,2163700,30.4254052086609,30.5211784114926,30.1772655467788,30.2948053866177,4970221.16757063,0.0,1.0
2013-03-11,69.97,70.1,69.58,69.66,1520600,30.4602318278724,30.5168250840911,30.2904520592163,30.3252786784278,3492960.34912784,0.0,1.0
2013-03-12,69.28,69.99,69.13,69.94,3615500,30.1598522371731,30.4689384826753,30.0945523261515,30.4471718456681,8305141.48511882,0.0,1.0
2013-03-13,69.63,69.77,69.14,69.25,2641100,30.3122186962235,30.3731652798436,30.0989056535529,30.1467922549688,6066853.59600257,0.0,1.0
2013-03-14,70.06,70.3416,69.72,69.78,3217100,30.4994117744854,30.6220014741099,30.3513986428364,30.3775186072451,7389979.44178558,0.0,1.0
2013-03-15,69.41,69.95,68.94,69.85,3479000,30.2164454933918,30.4515251730695,30.0118391055241,30.4079918990551,7991588.22479004,0.0,1.0
2013-03-18,68.9,69.27,68.66,68.96,1808900,29.9944257959184,30.1554989097717,29.8899459382838,30.020545760327,4155212.40006401,0.0,1.0
2013-03-19,69.37,69.4,68.58,69.12,2356900,30.1990321837861,30.2120921659904,29.8551193190723,30.0901989987501,5414019.62834367,0.0,1.0
2013-03-20,69.92,70.04,69.41,69.65,2594400,30.4384651908652,30.4907051196825,30.2164454933918,30.3209253510264,5959579.33038094,0.0,1.0
2013-03-21,70.06,70.23,69.47,69.57,2064900,30.4994117744854,30.5734183403099,30.2425654578004,30.2860987318148,4743268.33152312,0.0,1.0
2013-03-22,70.94,70.95,69.89,70.23,2745800,30.8825045858121,30.8868579132135,30.4254052086609,30.5734183403099,6307359.28359542,0.0,1.0
2013-03-25,70.8,71.337,70.45,70.9,2860600,30.8215580021919,31.0553316836492,30.6691915431415,30.8650912762063,6571065.61535912,0.0,1.0
2013-03-26,71.46,71.54,70.84,71.05,2698800,31.1088776106869,31.1437042298984,30.8389713117977,30.9303911872279,6199395.88992911,0.0,1.0
2013-03-27,71.88,72.0,70.96,71.0,2414000,31.2917173615474,31.3439572903646,30.8912112406149,30.9086245502207,5545183.66618084,0.0,1.0
2013-03-28,72.64,72.74,71.82,72.03,2447600,31.6225702440568,31.6661035180712,31.2655973971387,31.357017272569,5622366.00718485,0.0,1.0
2013-04-01,72.3,72.85,72.12,72.47,2064500,31.4745571124078,31.713990119487,31.3961972191819,31.5485636782323,4742349.49413022,0.0,1.0
2013-04-02,72.21,72.62,72.01,72.61,3026200,31.4353771657949,31.6138635892539,31.3483106177661,31.6095102618525,6951464.29602173,0.0,1.0
2013-04-03,71.36,72.33,71.21,72.21,3496000,31.0653443366725,31.4876170946122,31.0000444256509,31.4353771657949,8030638.8139885,0.0,1.0
2013-04-04,71.12,72.24,70.97,71.55,4292700,30.960864479038,31.4484371479992,30.8955645680164,31.1480575572999,9860733.19130675,0.0,1.0
2013-04-05,70.5,70.74,70.28,70.36,2291300,30.6909581801487,30.7954380377833,30.595184977317,30.6300115965286,5263330.29590728,0.0,1.0
2013-04-08,70.11,70.68,69.91,70.44,3158400,30.5211784114926,30.7693180733746,30.4341118634638,30.6648382157401,7255140.05437679,0.0,1.0
2013-04-09,70.53,71.02,70.03,70.29,2769900,30.704018162353,30.9173312050236,30.4863517922811,30.5995383047185,6362719.23651795,0.0,1.0
2013-04-10,71.43,71.665,70.78,70.83,2825600,31.0958176284826,31.1981208224164,30.812851347389,30.8346179843962,6490667.34347995,0.0,1.0
2013-04-11,71.87,72.07,71.33,71.45,3214300,31.2873640341459,31.3744305821747,31.0522843544682,31.1045242832855,7383547.58003525,0.0,1.0
2013-04-12,71.78,71.918,71.085,71.62,2389400,31.248184087533,31.3082600056728,30.9456278331329,31.1785308491099,5488675.16651719,0.0,1.0
2013-04-15,70.42,71.9,70.4,71.67,3494800,30.6561315609372,31.3004240163503,30.6474249061343,31.2002974861171,8027882.30180978,0.0,1.0
2013-04-16,70.9,70.95,70.04,70.7,2633900,30.8650912762063,30.8868579132135,30.4907051196825,30.7780247281775,6050314.52293029,0.0,1.0
2013-04-17,70.23,70.7,69.89,70.49,3268700,30.5734183403099,30.7780247281775,30.4254052086609,30.6866048527473,7508509.4654703,0.0,1.0
2013-04-18,68.9,71.16,68.71,70.54,4277800,29.9944257959184,30.9782777886437,29.911712575291,30.7083714897545,9826506.49842105,0.0,1.0
2013-04-19,69.09,69.53,68.87,69.26,3113000,30.0771390165457,30.2686854222091,29.9813658137141,30.1511455823702,7150852.0102821,0.0,1.0
2013-04-22,69.13,69.35,68.96,69.15,2891100,30.0945523261515,30.1903255289832,30.020545760327,30.1032589809544,6641126.96656812,0.0,1.0
2013-04-23,69.85,70.17,69.25,69.45,4398200,30.4079918990551,30.5472983759012,30.1467922549688,30.2338588029976,10103076.5536854,0.0,1.0
2013-04-24,69.53,70.16,69.42,69.9,3652800,30.2686854222091,30.5429450484998,30.2207988207932,30.4297585360623,8390823.0720072,0.0,1.0
2013-04-25,69.09,69.769,68.89,69.75,4281200,30.0771390165457,30.3727299471035,29.990072468517,30.3644586250408,9834316.61626075,0.0,1.0
2013-04-26,69.49,69.575,68.73,69.07,2420100,30.2512721126033,30.2882753955156,29.9204192300939,30.0684323617429,5559195.93642265,0.0,1.0
2013-04-29,70.56,70.72,69.53,69.84,2125900,30.7170781445574,30.7867313829804,30.2686854222091,30.4036385716537,4883391.03394111,0.0,1.0
2013-04-30,69.87,70.49,69.13,70.49,2832900,30.416698553858,30.6866048527473,30.0945523261515,30.6866048527473,6507436.12590047,0.0,1.0
2013-05-01,68.91,69.925,68.83,69.55,2139400,29.9987791233198,30.4406418545659,29.9639525041083,30.277392077012,4914401.79595166,0.0,1.0
2013-05-02,70.7,70.795,69.02,69.09,3234000,30.7780247281775,30.8193813384912,30.0466657247357,30.0771390165457,7428800.32163581,0.0,1.0
2013-05-03,70.25,71.43,70.18,71.15,3500400,30.5821249951127,31.0958176284826,30.5516517033027,30.9739244612423,8040746.02531046,0.0,1.0
2013-05-06,70.31,70.62,70.02,70.21,2580000,30.6082449595214,30.743198108966,30.4819984648796,30.564711685507,5926501.18423635,0.0,1.0
2013-05-07,68.58,68.89,67.51,67.66,20517900,29.8551193190723,29.990072468517,29.3893132871183,29.4546131981399,47131534.3597067,0.0,1.0
2013-05-08,71.27,71.31,68.74,68.77,7882800,31.0261643900596,31.0435776996653,29.9247725574954,29.9378325396997,18107528.5019761,0.0,1.0
2013-05-09,70.99,71.45,70.79,71.09,3203500,30.9042712228193,31.1045242832855,30.8172046747905,30.9478044968337,7358738.9704268,0.0,1.0
2013-05-10,70.76,71.09,70.39,71.05,4306800,30.8041446925861,30.9478044968337,30.6430715787329,30.9303911872279,9893122.20940667,0.0,1.0
2013-05-13,70.46,70.81,70.4,70.46,3227300,30.673544870543,30.8259113295933,30.6474249061343,30.673544870543,7413409.79530464,0.0,1.0
2013-05-14,70.49,71.06,70.38,70.6,4463600,30.6866048527473,30.9347445146293,30.6387182513314,30.7344914541631,10253306.4674253,0.0,1.0
2013-05-15,70.55,70.89,70.17,70.59,3945600,30.7127248171559,30.8607379488049,30.5472983759012,30.7301381267617,9063412.04361356,0.0,1.0
2013-05-16,71.85,71.99,70.36,70.55,5876600,31.2786573793431,31.3396039629632,30.6300115965286,30.7127248171559,13499099.5578618,0.0,1.0
2013-05-17,72.94,73.4,71.95,72.14,7483400,31.7531700661,31.9534231265662,31.3221906533575,31.4049038739848,17190069.3651606,0.0,1.0
2013-05-20,72.94,73.95,72.81,73.01,4236700,31.7531700661,32.1928561336454,31.6965768098813,31.78364335791,9732095.95630006,0.0,1.0
2013-05-21,73.04,73.67,72.62,73.09,3573300,31.7967033401144,32.070962966405,31.6138635892539,31.8184699771216,8208204.14016735,0.0,1.0
2013-05-22,72.3,73.85,71.91,73.19,3420100,31.4745571124078,32.149322859631,31.3047773437517,31.862003251136,7856289.4186848,0.0,1.0
2013-05-23,72.15,72.295,71.45,71.85,3260100,31.4092572013862,31.4723804487071,31.1045242832855,31.2786573793431,7488754.46152286,0.0,1.0
2013-05-24,71.51,72.1,71.33,72.07,2329200,31.1306442476941,31.387490564379,31.0522843544682,31.3744305821747,5350390.13888501,0.0,1.0
2013-05-28,72.31,72.81,71.85,72.09,2691000,31.4789104398093,31.6965768098813,31.2786573793431,31.3831372369776,6181478.56076746,0.0,1.0
2013-05-29,71.34,72.0299,70.85,71.92,2366600,31.0566376818696,31.356973739295,30.8433246391991,31.3091306711531,5436301.43512162,0.0,1.0
2013-05-30,72.0,72.32,71.29,71.4,1992100,31.3439572903646,31.4832637672107,31.0348710448624,31.0827576462783,4576039.92601445,0.0,1.0
2013-05-31,70.33,71.97,70.33,71.79,3332200,30.6169516143242,31.3308973081603,30.6169516143242,31.2525374149344,7654374.90159396,0.0,1.0
2013-06-03,70.44,70.47,69.63,70.42,3254900,30.6648382157401,30.6778981979444,30.3122186962235,30.6561315609372,7476809.57541508,0.0,1.0
2013-06-04,69.78,70.56,69.23,70.27,2859700,30.3775186072451,30.7170781445574,30.1380856001659,30.5908316499156,6568998.23122508,0.0,1.0
2013-06-05,68.83,69.88,68.81,69.2,3448800,30.1772655467788,30.6376190092824,30.1684969093978,30.3394853383277,7866216.49440132,0.49,1.0
2013-06-06,69.52,69.52,68.5,68.93,2917000,30.479783536424,30.479783536424,30.032583029992,30.2211087336839,6653257.22401085,0.0,1.0
2013-06-07,69.97,70.45,69.51,69.78,2723000,30.677077877497,30.8875251746414,30.4753992177335,30.5937758223773,6210771.1419203,0.0,1.0
2013-06-10,70.24,70.41,69.47,70.08,2498600,30.7954544821407,30.8699878998794,30.4578619429715,30.7253053830926,5698947.03459497,0.0,1.0
2013-06-11,69.77,70.1599,68.68,69.56,2291100,30.5893915036868,30.7603360894297,30.1115007664212,30.4973208111861,5225669.39524554,0.0,1.0
2013-06-12,69.75,70.36,69.63,70.24,2334100,30.5806228663057,30.8480663064268,30.5280110420196,30.7954544821407,5323746.20725531,0.0,1.0
2013-06-13,70.75,70.92,68.82,69.65,2973400,31.0190547353567,31.0935881530954,30.1728812280883,30.5367796794007,6781897.50767016,0.0,1.0
2013-06-14,70.6,71.32,70.45,70.67,2152400,30.9532899549991,31.2689609007158,30.8875251746414,30.9839801858326,4909314.65511174,0.0,1.0
2013-06-17,70.73,71.13,70.21,71.0,2228700,31.0102860979757,31.1856588455961,30.7823015260692,31.1286627026195,5083343.97502673,0.0,1.0
2013-06-18,70.88,71.08,70.53,70.73,1853700,31.0760508783334,31.1637372521435,30.9225997241655,31.0102860979757,4228022.9400579,0.0,1.0
2013-06-19,69.66,71.04,69.66,70.69,2108100,30.5411639980912,31.1461999773815,30.5411639980912,30.9927488232137,4808272.73018075,0.0,1.0
2013-06-20,68.1,69.3,67.91,69.24,3137700,29.8572102823716,30.3833285252328,29.7739082272519,30.3570226130897,7156642.16379118,0.0,1.0
2013-06-21,69.96,70.18,68.75,68.78,4862300,30.6726935588065,30.7691485699977,30.1421909972548,30.1553439533263,11090206.5822105,0.0,1.0
2013-06-24,69.47,70.0,68.6,69.6,2893300,30.4578619429715,30.6902308335685,30.0764262168971,30.5148580859481,6599200.93460081,0.0,1.0
2013-06-25,69.5,70.16,68.95,70.08,2036500,30.471014899043,30.7603799326166,30.229877371065,30.7253053830926,4644963.43390404,0.0,1.0
2013-06-26,69.74,70.25,69.6,70.02,3776200,30.5762385476152,30.7998388008312,30.5148580859481,30.6989994709495,8612968.77933143,0.0,1.0
2013-06-27,69.7,70.4,69.64,70.2,2790500,30.5587012728532,30.8656035811889,30.5323953607101,30.7779172073787,6364728.9282147,0.0,1.0
2013-06-28,69.27,70.005,69.23,69.65,3922400,30.3701755691613,30.6924229929137,30.3526382943992,30.5367796794007,8946429.9401646,0.0,1.0
2013-07-01,70.06,70.495,69.4,69.64,2053100,30.7165367457116,30.9072546087487,30.4271717121379,30.5323953607101,4682825.64505199,0.0,1.0
2013-07-02,69.67,70.4399,69.48,70.11,2132800,30.5455483167817,30.883097012764,30.462246261662,30.7384583391641,4864609.87568403,0.0,1.0
2013-07-03,69.4,69.85,69.04,69.85,1008000,30.4271717121379,30.6244660532108,30.2693362392796,30.6244660532108,2299102.94199621,0.0,1.0
2013-07-05,69.88,69.99,69.11,69.77,1684000,30.6376190092824,30.685846514878,30.3000264701131,30.5893915036868,3840961.66103334,0.0,1.0
2013-07-08,71.07,71.245,70.27,70.29,2722700,31.159352933453,31.236078510537,30.8086074382123,30.8173760755933,6210086.88509234,0.0,1.0
2013-07-09,71.45,71.655,70.92,71.27,1915300,31.3259570436924,31.4158355768479,31.0935881530954,31.2470393072632,4368523.67540212,0.0,1.0
2013-07-10,71.32,71.75,71.13,71.53,2314000,31.2689609007158,31.4574866044077,31.1856588455961,31.3610315932165,5277900.99978097,0.0,1.0
2013-07-11,72.62,72.76,71.78,71.91,2777500,31.8389223304821,31.9003027921492,31.4706395604792,31.5276357034559,6335077.79900244,0.0,1.0
2013-07-12,72.5,72.79,72.276,72.6,2034800,31.7863105061959,31.9134557482207,31.6881017675285,31.830153693101,4641085.97854552,0.0,1.0
2013-07-15,72.68,72.91,72.4,72.64,2001700,31.8652282426251,31.9660675725068,31.7424673192908,31.8476909678631,4565589.64185894,0.0,1.0
2013-07-16,72.83,73.19,72.545,72.72,2215300,31.9309930229828,32.0888284958411,31.8060399403032,31.8827655173872,5052780.50337717,0.0,1.0
2013-07-17,73.06,73.33,72.63,72.97,2372700,32.0318323528645,32.1502089575082,31.8433066491726,31.9923734846499,5411787.25245476,0.0,1.0
2013-07-18,73.1,74.14,72.75,73.66,3026300,32.0493696276265,32.5053387714395,31.8959184734587,32.2948914742951,6902554.7950031,0.0,1.0
2013-07-19,74.04,74.05,72.55,73.23,2626700,32.4614955845344,32.465879903225,31.8082320996485,32.1063657706032,5991124.70014032,0.0,1.0
2013-07-22,74.43,74.46,73.68,74.09,2581200,32.6324840134643,32.6456369695359,32.3036601116761,32.483417177987,5887345.74789743,0.0,1.0
2013-07-23,74.29,74.6,74.02,74.46,2659200,32.5711035517972,32.707017431203,32.4527269471534,32.6456369695359,6065252.52317094,0.0,1.0
2013-07-24,73.62,74.55,73.37,74.5,2202100,32.277354199533,32.6850958377504,32.1677462322703,32.6631742442979,5022673.20294628,0.0,1.0
2013-07-25,72.81,73.58,72.63,73.4,2757300,31.9222243856017,32.259816924771,31.8433066491726,32.1808991883418,6289004.5059188,0.0,1.0
2013-07-26,73.02,73.42,72.4099,72.83,2841300,32.0142950781024,32.1896678257228,31.7468077947944,31.9309930229828,6480596.41775182,0.0,1.0
2013-07-29,72.83,73.1,72.59,73.01,1836800,31.9309930229828,32.0493696276265,31.8257693744105,32.0099107594119,4189476.47208197,0.0,1.0
2013-07-30,73.54,73.775,72.9201,72.96,2593500,32.242279650009,32.3453111392359,31.9704957343843,31.9879891659594,5915400.2778444,0.0,1.0
2013-07-31,73.04,73.97,72.91,73.56,3584400,32.0230637154835,32.4308053537009,31.9660675725068,32.25104828739,8175500.58064603,0.0,1.0
2013-08-01,72.2,73.67,72.03,73.5,4021300,31.6547809454806,32.2992757929856,31.580247527742,32.2247423752469,9172006.60778706,0.0,1.0
2013-08-02,70.44,71.46,69.31,70.28,9555600,30.8831408559509,31.3303413623829,30.3877128439233,30.8129917569028,21794948.4846617,0.0,1.0
2013-08-05,71.11,71.55,70.24,70.3,3949000,31.1768902082151,31.3698002305975,30.7954544821407,30.8217603942838,9007100.71224505,0.0,1.0
2013-08-06,72.02,72.14,70.89,71.11,4503200,31.5758632090515,31.6284750333376,31.0804351970239,31.1768902082151,10271151.1591243,0.0,1.0
2013-08-07,71.64,72.58,71.505,72.37,3359800,31.4092590988121,31.82138505572,31.3500707964902,31.7293143632193,7663220.30210204,0.0,1.0
2013-08-08,73.16,73.24,71.8,71.8,3477000,32.0756755397696,32.1107500892937,31.4794081978603,31.4794081978603,7930536.63623096,0.0,1.0
2013-08-09,73.79,74.0,73.06,73.06,3380000,32.3518876172717,32.4439583097724,32.0318323528645,32.0318323528645,7709293.59518569,0.0,1.0
2013-08-12,73.67,73.77,73.27,73.67,2365600,32.2992757929856,32.3431189798907,32.1239030453652,32.2992757929856,5395593.17419268,0.0,1.0
2013-08-13,73.83,74.11,73.33,73.62,2020800,32.3694248920337,32.492185815368,32.1502089575082,32.277354199533,4609153.99324002,0.0,1.0
2013-08-14,73.47,73.949,73.14,73.76,2455700,32.2115894191754,32.4215982844508,32.0669069023886,32.3387346612002,5601098.30819453,0.0,1.0
2013-08-15,72.33,73.45,71.75,73.17,3933400,31.7117770884573,32.2028207817944,31.4574866044077,32.0800598584601,8971519.35719035,0.0,1.0
2013-08-16,71.12,72.09,71.04,72.0,3253300,31.1812745269056,31.606553439885,31.1461999773815,31.5670945716705,7420309.12817089,0.0,1.0
2013-08-19,71.38,71.675,70.95,71.04,2045300,31.2952668128588,31.4246042142289,31.1067411091669,31.1461999773815,4665034.96752465,0.0,1.0
2013-08-20,71.35,71.77,71.14,71.41,1764200,31.2821138567873,31.4662552417887,31.1900431642866,31.3084197689304,4023886.31971201,0.0,1.0
2013-08-21,71.03,71.48,70.78,71.33,2011500,31.141815658691,31.3391099997639,31.0322076914283,31.2733452194063,4587942.03157279,0.0,1.0
2013-08-22,71.42,71.47,70.4567,71.16,1100200,31.3128040876209,31.3347256810734,30.8904626681641,31.1988118016676,2509397.87379387,0.0,1.0
2013-08-23,71.94,72.09,71.44,71.51,1896400,31.5407886595274,31.606553439885,31.3215727250019,31.3522629558355,4325415.49523969,0.0,1.0
2013-08-26,71.74,72.22,71.64,71.94,1988100,31.4531022857172,31.6635495828617,31.4092590988121,31.5407886595274,4534569.99899073,0.0,1.0
2013-08-27,70.6,71.31,70.32,71.21,2186800,30.9532899549991,31.2645765820253,30.8305290316648,31.2207333951202,4987776.10471954,0.0,1.0
2013-08-28,70.72,70.99,70.32,70.64,2512900,31.0059017792852,31.124278383929,30.8305290316648,30.9708272297611,5731563.27672844,0.0,1.0
2013-08-29,70.16,70.67,70.0,70.49,2028800,30.7603799326166,30.9839801858326,30.6902308335685,30.9050624494035,4627400.84198602,0.0,1.0
2013-08-30,69.56,70.39,69.38,70.34,2392700,30.4973208111861,30.8612192624984,30.4184030747569,30.8392976690458,5457404.37431976,0.0,1.0
2013-09-03,69.54,70.55,69.07,70.26,2648700,30.488552173805,30.9313683615465,30.2824891953511,30.8042231195218,6041303.53419183,0.0,1.0
2013-09-04,69.7,70.09,69.24,69.4,2939100,30.7735328886882,30.9457233883523,30.5704364019049,30.6410786581773,6656865.519503,0.49,1.0
2013-09-05,69.78,69.97,69.541,69.73,2190900,30.8088540168244,30.8927416961479,30.7033321465174,30.7867783117393,4962242.40981223,0.0,1.0
2013-09-06,70.01,70.48,69.53,70.02,2225700,30.9104022602161,31.1179138880164,30.6984754913987,30.9148174012331,5041062.08933273,0.0,1.0
2013-09-09,70.7,70.72,70.0,70.21,1762200,31.215046990391,31.2238772724251,30.905987119199,30.9987050805566,3991265.49571917,0.0,1.0
2013-09-10,71.43,71.81,70.87,71.59,2072000,31.5373522846341,31.7051276432812,31.2901043876805,31.6079945409065,4692941.83811719,0.0,1.0
2013-09-11,72.24,72.29,71.57,71.9,2508400,31.8949787070134,31.9170544120985,31.5991642588725,31.7448639124344,5681358.73877083,0.0,1.0
2013-09-12,71.63,72.3,71.45,72.19,2429400,31.6256551049747,31.9214695531156,31.5461825666682,31.8729030019283,5502429.006526,0.0,1.0
2013-09-13,71.78,71.95,71.33,71.7,1434200,31.6918822202301,31.7669396175196,31.4932008744638,31.6565610920939,3248367.36690524,0.0,1.0
2013-09-16,71.92,72.85,71.85,72.81,2539300,31.7536941944685,32.1643023090521,31.7227882073493,32.146641744984,5751345.17834506,0.0,1.0
2013-09-17,71.58,72.08,71.48,71.84,2001600,31.6035793998895,31.8243364507409,31.5594279897192,31.7183730663323,4533490.53242054,0.0,1.0
2013-09-18,71.7,71.95,71.05,71.51,2563600,31.6565610920939,31.7669396175196,31.369576925987,31.5726734127703,5806383.05801024,0.0,1.0
2013-09-19,72.2,72.3686,71.1,71.84,2208100,31.8773181429453,31.9517574204924,31.3916526310722,31.7183730663323,5001199.26290857,0.0,1.0
2013-09-20,71.58,72.62,71.51,72.2,3358200,31.6035793998895,32.0627540656605,31.5726734127703,31.8773181429453,7606099.07372835,0.0,1.0
2013-09-23,71.84,72.0,71.38,71.64,1930800,31.7183730663323,31.7890153226047,31.5152765795489,31.6300702459917,4373133.25339607,0.0,1.0
2013-09-24,71.26,72.0,71.12,71.8,2606700,31.4622948873446,31.7890153226047,31.4004829131062,31.7007125022641,5904001.68408305,0.0,1.0
2013-09-25,66.7,69.79,66.31,69.48,13247600,29.4489905835796,30.8132691578414,29.2768000839155,30.6763997863135,30004930.6441319,0.0,1.0
2013-09-26,66.35,67.06,66.09,66.81,5598200,29.2944606479836,29.6079356601927,29.1796669815409,29.497557134767,12679549.7095307,0.0,1.0
2013-09-27,66.38,66.6499,66.01,66.33,3515500,29.3077060710347,29.4268707270843,29.1443458534047,29.2856303659496,7962373.0848943,0.0,1.0
2013-09-30,65.69,66.295,65.51,66.21,3709500,29.0030613408598,29.27017737239,28.9235888025533,29.2326486737452,8401770.14888788,0.0,1.0
2013-10-01,65.58,66.0001,65.375,65.69,3051400,28.9544947896725,29.1399748637978,28.8639843988234,29.0030613408598,6911217.53128898,0.0,1.0
2013-10-02,63.89,64.94,62.8,64.89,8579700,28.2083359577947,28.6719257645826,27.7270855869386,28.6498500594975,19432448.4017828,0.0,1.0
2013-10-03,64.46,65.14,63.94,63.98,6066700,28.4599989957653,28.7602285849232,28.2304116628798,28.2480722269479,13740670.969742,0.0,1.0
2013-10-04,65.01,65.03,64.48,64.69,3873700,28.7028317517018,28.7116620337359,28.4688292777993,28.5615472391569,8773672.19995877,0.0,1.0
2013-10-07,64.84,65.24,64.42,65.24,2791900,28.6277743544124,28.8043799950935,28.4423384316972,28.8043799950935,6323467.33486455,0.0,1.0
2013-10-08,64.41,65.07,64.32,64.68,3694600,28.4379232906801,28.729322597804,28.3981870215269,28.5571320981399,8368022.64242653,0.0,1.0
2013-10-09,65.0,65.32,64.56,64.7,3601600,28.6984166106848,28.8397011232297,28.5041504059356,28.565962380174,8157383.84370795,0.0,1.0
2013-10-10,65.96,65.96,65.41,65.45,3030000,29.1222701483195,29.1222701483195,28.879437392383,28.8970979564511,6862747.95825053,0.0,1.0
2013-10-11,66.0,66.01,65.12,65.56,3057700,29.1399307123877,29.1443458534047,28.7513983028892,28.9456645076384,6925486.61120217,0.0,1.0
2013-10-14,66.48,66.54,65.64,65.78,2570600,29.351857481205,29.3783483273072,28.9809856357746,29.042797610013,5822237.59124713,0.0,1.0
2013-10-15,66.28,66.705,66.25,66.58,3598100,29.2635546608645,29.4511981540882,29.2503092378134,29.3960088913753,8149456.57708949,0.0,1.0
2013-10-16,67.56,67.56,66.12,66.36,3848100,29.8286927110441,29.8286927110441,29.192912404592,29.2988757890007,8715689.90697816,0.0,1.0
2013-10-17,67.24,67.38,65.77,66.47,3807100,29.6874081984992,29.7492201727376,29.038382468996,29.347442340188,8622827.64087641,0.0,1.0
2013-10-18,66.0,66.75,65.36,66.15,5801800,29.1399307123877,29.4710662886648,28.8573616872978,29.2061578276431,13140690.133392,0.0,1.0
2013-10-21,65.25,66.08,65.04,66.02,4566700,28.8087951361105,29.1752518405239,28.7160771747529,29.1487609944217,10343270.9904101,0.0,1.0
2013-10-22,65.3,65.86,65.21,65.57,4804700,28.8308708411957,29.0781187381493,28.7911345720424,28.9500796486554,10882325.1204641,0.0,1.0
2013-10-23,65.26,65.57,64.94,65.08,4452700,28.8132102771275,28.9500796486554,28.6719257645826,28.733737738821,10085068.5919809,0.0,1.0
2013-10-24,65.44,65.89,64.99,65.76,3880500,28.8926828154341,29.0913641612003,28.6940014696678,29.033967327979,8789073.74653172,0.0,1.0
2013-10-25,65.49,65.73,65.09,65.62,2970300,28.9147585205192,29.0207219049279,28.7381528798381,28.9721553537406,6727531.43907311,0.0,1.0
2013-10-28,66.75,67.75,66.35,67.61,5077000,29.4710662886648,29.9125803903676,29.2944606479836,29.8507684161292,11499066.4633788,0.0,1.0
2013-10-29,66.62,66.8797,66.31,66.84,2428900,29.4136694554434,29.5283306676556,29.2768000839155,29.510802557818,5501296.53986624,0.0,1.0
2013-10-30,65.99,66.695,65.77,66.62,2713000,29.1355155713706,29.4467830130711,29.038382468996,29.4136694554434,6144764.09595171,0.0,1.0
2013-10-31,65.87,66.45,65.6993,66.0,3080200,29.0825338791663,29.3386120581539,29.0071674220056,29.1399307123877,6976447.61089216,0.0,1.0
2013-11-01,65.75,66.26,65.49,66.02,3661500,29.0295521869619,29.2547243788304,28.9147585205192,29.1487609944217,8293053.34954928,0.0,1.0
2013-11-04,66.04,66.1,65.52,65.95,2307800,29.1575912764558,29.1840821225579,28.9280039435703,29.1178550073025,5227013.11486816,0.0,1.0
2013-11-05,65.13,66.07,65.12,66.03,2396400,28.7558134439062,29.1708366995068,28.7513983028892,29.1531761354387,5427686.2069807,0.0,1.0
2013-11-06,65.38,65.71,65.123,65.26,3131900,28.8661919693319,29.0118916228938,28.7527228451943,28.8132102771275,7093544.66351313,0.0,1.0
2013-11-07,65.22,66.122,65.22,65.82,2991900,28.7955497130594,29.1937954327954,28.7955497130594,29.0604581740811,6776453.9987755,0.0,1.0
2013-11-08,65.13,65.24,64.78,65.07,4897800,28.7558134439062,28.8043799950935,28.6012835083102,28.729322597804,11093190.4125146,0.0,1.0
2013-11-11,65.22,65.32,64.97,65.2,2766000,28.7955497130594,28.8397011232297,28.6851711876337,28.7867194310254,6264805.56188811,0.0,1.0
2013-11-12,65.9,66.0,65.01,65.22,3751100,29.0957793022174,29.1399307123877,28.7028317517018,28.7955497130594,8495991.37498135,0.0,1.0
2013-11-13,66.37,66.485,65.75,65.77,3825000,29.3032909300177,29.3540650517135,29.0295521869619,29.038382468996,8663369.94729645,0.0,1.0
2013-11-14,67.6,67.64,66.52,66.69,4437400,29.8463532751122,29.8640138391803,29.3695180452731,29.4445754425626,10050415.1121917,0.0,1.0
2013-11-15,68.66,68.84,67.6,67.89,6180200,30.3143582229172,30.3938307612237,29.8463532751122,29.974392364606,13997740.9015115,0.0,1.0
2013-11-18,68.82,69.27,68.575,69.27,4361700,30.3850004791897,30.5836818249559,30.2768295242725,30.5836818249559,9878959.65990141,0.0,1.0
2013-11-19,69.12,69.22,68.46,68.61,4776600,30.5174547097005,30.5616061198708,30.2260554025766,30.2922825178321,10818680.4941846,0.0,1.0
2013-11-20,69.04,69.31,68.95,69.04,2860300,30.4821335815643,30.6013423890241,30.442397312411,30.4821335815643,6478388.7739221,0.0,1.0
2013-11-21,68.41,69.25,68.2,69.11,3330900,30.2039796974915,30.5748515429219,30.1112617361339,30.5130395686835,7544266.39410451,0.0,1.0
2013-11-22,67.78,68.681,67.66,68.56,3593700,29.9258258134187,30.323630019053,29.8728441212144,30.2702068127469,8139490.87048347,0.0,1.0
2013-11-25,67.69,68.09,67.6,67.77,3581500,29.8860895442655,30.0626951849466,29.8463532751122,29.9214106724017,8111858.68398489,0.0,1.0
2013-11-26,67.84,68.22,67.2,67.84,3564300,29.9523166595209,30.120092018168,29.6697476344311,29.9523166595209,8072901.83088855,0.0,1.0
2013-11-27,68.22,68.49,67.26,67.26,2374600,30.120092018168,30.2393008256277,29.6962384805332,29.6962384805332,5378310.66061441,0.0,1.0
2013-11-29,68.45,68.49,68.09,68.39,1443500,30.2216402615596,30.2393008256277,30.0626951849466,30.1951494154574,3269431.24677711,0.0,1.0
2013-12-02,68.17,69.36,68.16,69.01,3369800,30.0980163130828,30.6234180941092,30.0936011720658,30.4688881585132,7632372.30023519,0.0,1.0
2013-12-03,67.35,68.18,67.04,68.16,3815500,29.7359747496865,30.1024314540999,29.5991053781586,30.0936011720658,8641853.08076068,0.0,1.0
2013-12-04,66.77,67.11,66.15,66.72,5981800,29.6962384805332,29.8474549113162,29.4204908714583,29.674000770124,13449676.0006094,0.49,1.0
2013-12-05,66.7,67.11,66.3,66.56,4658000,29.6651056859603,29.8474549113162,29.4872040026861,29.6028400968143,10473200.5100201,0.0,1.0
2013-12-06,67.39,67.71,67.14,67.22,3460100,29.9719860896081,30.1143074362274,29.8607975375618,29.8963778742166,7779802.72321182,0.0,1.0
2013-12-09,67.79,68.13,67.4,67.41,3622400,30.1498877728823,30.3011042036653,29.97643363169,29.9808811737718,8144723.38503582,0.0,1.0
2013-12-10,67.26,67.82,67.21,67.69,2623100,29.914168042544,30.1632303991278,29.8919303321348,30.1054123520637,5897864.37480331,0.0,1.0
2013-12-11,66.97,67.51,66.83,67.51,3315000,29.7851893221703,30.0253565945904,29.7229237330244,30.0253565945904,7453555.10749608,0.0,1.0
2013-12-12,66.55,66.98,66.25,66.84,3250300,29.5983925547325,29.7896368642521,29.4649662922769,29.7273712751062,7308081.49800738,0.0,1.0
2013-12-13,66.27,66.87,66.1104,66.66,2296300,29.4738613764406,29.7407139013518,29.4028786048142,29.6473155176328,5163076.49874607,0.0,1.0
2013-12-16,66.14,66.8,66.02,66.53,2869300,29.4160433293765,29.7095811067788,29.3626728243942,29.5894974705688,6451428.55805082,0.0,1.0
2013-12-17,65.55,66.15,65.53,66.09,3300900,29.1536383465472,29.4204908714583,29.1447432623834,29.3938056189672,7421852.20341893,0.0,1.0
2013-12-18,67.24,67.36,65.8202,65.88,4770900,29.9052729583803,29.9586434633626,29.2738109335988,29.3004072352483,10727048.5859285,0.0,1.0
2013-12-19,67.06,67.42,66.48,67.22,3432100,29.825217200907,29.9853287158537,29.5672597601595,29.8963778742166,7716846.6016402,0.0,1.0
2013-12-20,68.39,68.74,67.55,67.92,6457700,30.4167402977934,30.5724042706583,30.0431467629178,30.2077058199463,14519705.2240354,0.0,1.0
2013-12-23,68.9,69.07,68.0,68.55,3558300,30.6435649439679,30.7191731593594,30.2432861566012,30.4879009711031,8000598.83529512,0.0,1.0
2013-12-24,69.06,69.3,68.617,68.76,1162800,30.7147256172776,30.8214666272421,30.5176995030515,30.581299354822,2614477.79155247,0.0,1.0
2013-12-26,69.32,69.5,68.65,69.22,1670700,30.8303617114058,30.9104174688791,30.5323763919216,30.7858862905872,3756456.86820322,0.0,1.0
2013-12-27,69.47,69.49,69.04,69.32,1295300,30.8970748426336,30.9059699267973,30.7058305331139,30.8303617114058,2912395.15256098,0.0,1.0
2013-12-30,69.25,69.49,69.023,69.42,2276600,30.7992289168328,30.9059699267973,30.6982697115747,30.8748371322243,5118782.37035462,0.0,1.0
2013-12-31,69.55,69.81,69.26,69.34,1661500,30.9326551792884,31.0482912734166,30.8036764589147,30.8392567955695,3735771.28540112,0.0,1.0
2014-01-02,69.19,69.68,69.04,69.54,2070000,30.7725436643417,30.9904732263525,30.7058305331139,30.9282076372065,4654256.13047266,0.0,1.0
2014-01-03,69.3,69.67,69.06,69.39,1785300,30.8214666272421,30.9860256842706,30.7147256172776,30.8614945059787,4014127.28006417,0.0,1.0
2014-01-06,69.42,69.94,69.04,69.83,3160800,30.8748371322243,31.1061093204807,30.7058305331139,31.0571863575803,7106846.75226956,0.0,1.0
2014-01-07,69.79,69.98,68.917,69.21,3541100,31.0393961892529,31.1238994888081,30.6511257655071,30.7814387485054,7961925.78918683,0.0,1.0
2014-01-08,70.02,70.045,69.53,69.78,3214400,31.1416896571355,31.1528085123401,30.9237600951247,31.034948647171,7227362.75642093,0.0,1.0
2014-01-09,70.21,70.29,69.46,70.18,3924800,31.2261929566907,31.2617732933455,30.8926273005517,31.2128503304451,8824649.49800923,0.0,1.0
2014-01-10,70.01,70.21,69.725,70.2,3104000,31.1372421150536,31.2261929566907,31.0104871657208,31.2217454146089,6979135.76279573,0.0,1.0
2014-01-13,70.1,70.65,69.8,69.8,4022200,31.1772699937903,31.4218848082922,31.0438437313347,31.0438437313347,9043646.86376191,0.0,1.0
2014-01-14,69.66,70.33,69.38,70.14,4011900,30.9815781421888,31.2795634616729,30.8570469638969,31.1950601621177,9020488.0047552,0.0,1.0
2014-01-15,69.83,69.908,68.96,69.78,2801500,31.0571863575803,31.0918771858187,30.6702501964591,31.034948647171,6298984.806531,0.0,1.0
2014-01-16,70.06,70.4701,69.37,69.37,2596000,31.1594798254629,31.3418735262397,30.852599421815,30.852599421815,5836931.84285364,0.0,1.0
2014-01-17,69.93,70.12,69.52,69.96,3000500,31.1016617783988,31.186165077954,30.9193125530428,31.1150044046444,6746422.95627209,0.0,1.0
2014-01-21,69.56,70.14,69.225,70.03,3220400,30.9371027213703,31.1950601621177,30.7881100616282,31.1461371992173,7240853.35390055,0.0,1.0
2014-01-22,69.74,70.095,69.476,69.62,3375500,31.0171584788436,31.1750462227494,30.8997433678827,30.9637879738614,7589585.29874902,0.0,1.0
2014-01-23,69.0,70.74,68.98,70.45,4464100,30.6880403647865,31.4619126870289,30.6791452806228,31.3329339666552,10037229.3681367,0.0,1.0
2014-01-24,67.64,68.733,67.31,68.53,4124200,30.0831746416545,30.569290991201,29.9364057529533,30.4790058869394,9272987.02091562,0.0,1.0
2014-01-27,67.88,68.35,67.71,67.76,3808900,30.1899156516189,30.398950129466,30.1143074362274,30.1365451466367,8564056.12336103,0.0,1.0
2014-01-28,68.5,68.73,67.9,68.01,2971600,30.4656632606938,30.5679567285764,30.1988107357826,30.247733698683,6681443.24507854,0.0,1.0
2014-01-29,68.4,69.11,68.0116,68.33,3629200,30.4211878398753,30.7369633276869,30.2484453054161,30.3900550453023,8160012.72884608,0.0,1.0
2014-01-30,69.27,69.43,68.44,68.76,3773600,30.8081240009965,30.8792846743062,30.4389780082027,30.581299354822,8484686.44152253,0.0,1.0
2014-01-31,68.3,68.78,68.25,68.62,4409500,30.3767124190568,30.5901944389857,30.3544747086475,30.5190337656761,9914464.93107207,0.0,1.0
2014-02-03,66.55,68.489,66.44,68.35,4812900,29.5983925547325,30.4607709644038,29.5494695918321,30.398950129466,10821482.7682859,0.0,1.0
2014-02-04,66.95,67.07,66.44,66.65,2715400,29.7762942380066,29.8296647429888,29.5494695918321,29.642867975551,6105394.73269829,0.0,1.0
2014-02-05,67.3,67.6,66.68,66.78,2628700,29.9319582108714,30.065384473327,29.6562106017966,29.7006860226151,5910455.59911764,0.0,1.0
2014-02-06,67.09,67.67,67.04,67.54,3559900,29.8385598271525,30.0965172679,29.8163221167433,30.0386992208359,8004196.32795635,0.0,1.0
2014-02-07,67.9,68.2149,67.14,67.29,3076100,30.1988107357826,30.3388638359402,29.8607975375618,29.9275106687896,6916404.48451545,0.0,1.0
2014-02-10,68.3,68.39,67.65,67.77,2087600,30.3767124190568,30.4167402977934,30.0876221837363,30.1409926887185,4693828.54974624,0.0,1.0
2014-02-11,69.45,69.69,68.16,68.3,2382800,30.8881797584699,30.9949207684343,30.3144468299108,30.3767124190568,5357565.94574408,0.0,1.0
2014-02-12,69.12,69.82,69.06,69.66,2515700,30.7414108697687,31.0527388154984,30.7147256172776,30.9815781421888,5656382.67991792,0.0,1.0
2014-02-13,69.26,69.35,68.62,68.96,2267100,30.8036764589147,30.8437043376513,30.5190337656761,30.6702501964591,5097422.25767853,0.0,1.0
2014-02-14,69.08,69.31,68.83,68.89,2462500,30.7236207014413,30.8259141693239,30.612432149395,30.6391174018861,5536766.04893185,0.0,1.0
2014-02-18,69.29,69.61,69.02,69.45,2353600,30.8170190851602,30.9593404317795,30.6969354489502,30.8881797584699,5291911.70467655,0.0,1.0
2014-02-19,69.12,70.03,69.01,69.01,2500400,30.7414108697687,31.1461371992173,30.6924879068683,30.6924879068683,5621981.65634486,0.0,1.0
2014-02-20,69.35,69.675,69.09,69.1,2567800,30.8437043376513,30.9882494553116,30.7280682435232,30.732515785605,5773526.03469938,0.0,1.0
2014-02-21,69.29,69.95,69.13,69.39,3905400,30.8170190851602,31.1105568625625,30.7458584118506,30.8614945059787,8781029.89949176,0.0,1.0
2014-02-24,69.48,70.15,69.45,69.48,2624000,30.9015223847154,31.1995077041996,30.8881797584699,30.9015223847154,5899887.96442526,0.0,1.0
2014-02-25,68.66,69.47,68.58,69.47,2555400,30.5368239340035,30.8970748426336,30.5012435973486,30.8970748426336,5745645.4665748,0.0,1.0
2014-02-26,69.21,69.72,68.525,68.63,4075800,30.7814387485054,31.0082633946799,30.4767821158985,30.5234813077579,9164162.86791327,0.0,1.0
2014-02-27,68.89,69.49,68.06,69.15,3614000,30.6391174018861,30.9059699267973,30.2699714090923,30.7547534960143,8125836.54856435,0.0,1.0
2014-02-28,69.5,69.73,68.77,69.0,3864400,30.9104174688791,31.0127109367618,30.5857468969039,30.6880403647865,8688844.15004762,0.0,1.0
2014-03-03,68.89,69.115,68.27,68.91,2839300,30.6391174018861,30.7391870987278,30.3633697928112,30.6480124860498,6383975.57065267,0.0,1.0
2014-03-04,69.03,69.4534,69.0,69.36,3684700,30.701382991032,30.8896919227777,30.6880403647865,30.8481518797332,8284800.75553268,0.0,1.0
2014-03-05,67.94,68.5899,67.68,68.54,4272300,30.4345304661208,30.7256608951749,30.3180603760238,30.703307597114,9537195.33551249,0.49,1.0
2014-03-06,67.57,68.092,67.5,68.0,3226600,30.2687845686751,30.5026206726391,30.2374272367259,30.4614081792202,7202844.94758433,0.0,1.0
2014-03-07,67.5,67.9,67.39,67.79,4298100,30.2374272367259,30.4166119907213,30.1881514293772,30.3673361833726,9594789.52123356,0.0,1.0
2014-03-10,67.69,67.85,67.01,67.5,3519200,30.3225399948737,30.3942138964719,30.0179259130815,30.2374272367259,7856025.51897936,0.0,1.0
2014-03-11,67.75,68.27,67.31,67.67,3069600,30.349417707973,30.5823578881671,30.1523144785781,30.3135807571739,6852368.70114203,0.0,1.0
2014-03-12,67.62,67.8999,67.41,67.52,2177400,30.2911826629245,30.4165671945328,30.1971106670769,30.2463864744257,4860681.39492659,0.0,1.0
2014-03-13,66.97,67.83,66.9,67.77,1748300,30.000007437682,30.3852546587721,29.9686501057328,30.3583769456728,3902787.39907695,0.0,1.0
2014-03-14,66.49,67.25,66.44,66.81,2707600,29.7849857328875,30.1254367654788,29.762587638638,29.9283335360838,6044264.23482282,0.0,1.0
2014-03-17,66.5,67.14,66.34,66.35,2719700,29.7894653517374,30.07616095813,29.7177914501392,29.7222710689891,6071275.46145946,0.0,1.0
2014-03-18,67.31,67.54,66.57,66.64,3544900,30.1523144785781,30.2553457121254,29.8208226836866,29.8521800156358,7913396.47142245,0.0,1.0
2014-03-19,67.42,67.95,67.21,67.41,2660300,30.2015902859268,30.4390100849707,30.1075182900792,30.1971106670769,5938674.89433416,0.0,1.0
2014-03-20,67.84,67.86,67.04,67.29,3069800,30.389734277622,30.3986935153218,30.0313647696312,30.1433552408783,6852815.16769801,0.0,1.0
2014-03-21,67.71,68.64,67.42,68.32,4538000,30.3314992325735,30.7481037856128,30.2015902859268,30.6047559824165,10130326.1551285,0.0,1.0
2014-03-24,66.86,67.86,66.51,67.75,3542700,29.9507316303332,30.3986935153218,29.7939449705872,30.349417707973,7908485.33930671,0.0,1.0
2014-03-25,68.39,68.42,66.96,67.02,4171200,30.6361133143657,30.6495521709153,29.9955278188321,30.0224055319314,9311506.49146586,0.0,1.0
2014-03-26,70.08,70.75,68.39,68.65,8150900,31.3931688999963,31.6933033629386,30.6361133143657,30.7525834044627,18195521.2555833,0.0,1.0
2014-03-27,72.8,75.68,72.69,75.68,19991700,32.6116252271651,33.9017554559321,32.5623494198164,33.9017554559321,44628127.2356728,0.0,1.0
2014-03-28,72.85,73.75,72.425,73.23,6644600,32.6340233214145,33.0371890179042,32.4436395202944,32.8042488377102,14832958.3892391,0.0,1.0
2014-03-31,73.58,73.789,72.59,72.93,3610000,32.9610354974562,33.0546595314188,32.5175532313175,32.6698602722136,8058721.33539311,0.0,1.0
2014-04-01,73.67,73.95,72.93,73.87,3554600,33.0013520671051,33.1267813949019,32.6698602722136,33.0909444441028,7935050.09938737,0.0,1.0
2014-04-02,73.19,73.64,73.0,73.64,3271400,32.7863303623106,32.9879132105555,32.7012176041628,32.9879132105555,7302853.45612329,0.0,1.0
2014-04-03,73.39,73.5,72.8,73.45,3350700,32.8759227393083,32.9251985466571,32.6116252271651,32.9028004524077,7479877.44556836,0.0,1.0
2014-04-04,72.93,74.12,72.83,73.61,3328700,32.6698602722136,33.20293491535,32.6250640837148,32.9744743540058,7430766.12441083,0.0,1.0
2014-04-07,72.49,73.67,72.455,72.84,3173400,32.4727570428187,33.0013520671051,32.4570783768441,32.6295437025647,7084084.84369432,0.0,1.0
2014-04-08,72.3,72.92,72.19,72.67,2319300,32.3876442846708,32.6653806533637,32.3383684773221,32.5533901821166,5177449.4163926,0.0,1.0
2014-04-09,73.45,73.49,72.21,72.56,3589100,32.9028004524077,32.9207189278072,32.3473277150219,32.5041143747679,8012065.58029347,0.0,1.0
2014-04-10,72.26,73.5,71.845,73.49,3038700,32.3697258092713,32.9251985466571,32.1838216270011,32.9207189278072,6783389.61824351,0.0,1.0
2014-04-11,71.98,72.9,71.96,72.03,2637100,32.2442964814745,32.656421415664,32.2353372437747,32.2666945757239,5886884.77384078,0.0,1.0
2014-04-14,72.76,73.0,72.13,72.39,2196500,32.5937067517656,32.7012176041628,32.3114907642228,32.4279608543198,4903318.95102243,0.0,1.0
2014-04-15,73.36,73.48,72.13,72.78,2983700,32.8624838827587,32.9162393089573,32.3114907642228,32.6026659894653,6660611.31534971,0.0,1.0
2014-04-16,73.45,74.11,73.13,73.97,3980200,32.9028004524077,33.1984552965001,32.7594526492113,33.1357406326017,8885130.93050738,0.0,1.0
2014-04-17,72.81,74.0,72.41,73.52,4258300,32.616104846015,33.1491794891513,32.4369200920196,32.9341577843568,9505942.67659405,0.0,1.0
2014-04-21,73.15,73.29,72.47,72.52,2325400,32.7684118869111,32.8311265508095,32.4637978051189,32.4861958993683,5191066.64634991,0.0,1.0
2014-04-22,72.38,73.38,72.34,73.1,3200000,32.4234812354699,32.8714431204585,32.4055627600704,32.7460137926617,7143464.89563934,0.0,1.0
2014-04-23,72.24,72.7,72.16,72.52,2404800,32.3607665715715,32.5668290386663,32.3249296207724,32.4861958993683,5368313.86907296,0.0,1.0
2014-04-24,72.3,72.86,72.27,72.58,2682100,32.3876442846708,32.6385029402644,32.3742054281212,32.5130736124676,5987339.74893571,0.0,1.0
2014-04-25,72.32,72.57,71.9,72.25,1932500,32.3966035223706,32.5085939936177,32.2084595306754,32.3652461904214,4313983.09713219,0.0,1.0
2014-04-28,73.29,73.49,72.24,72.6,3048700,32.8311265508095,32.9207189278072,32.3607665715715,32.5220328501674,6805712.94604238,0.0,1.0
2014-04-29,72.94,73.4849,72.92,73.43,1835000,32.6743398910635,32.9184343221938,32.6653806533637,32.8938412147079,4096330.65109318,0.0,1.0
2014-04-30,72.79,73.13,72.27,73.0,2736200,32.6071456083152,32.7594526492113,32.3742054281212,32.7012176041628,6108108.95232761,0.0,1.0
2014-05-01,74.39,74.63,72.85,72.85,5121400,33.3238846242969,33.4313954766941,32.6340233214145,32.6340233214145,11432669.0989148,0.0,1.0
2014-05-02,74.71,75.33,74.35,75.3,8238200,33.4672324274932,33.7449687961861,33.3059661488973,33.7315299396364,18390403.9072675,0.0,1.0
2014-05-05,74.51,74.66,73.76,74.5,4348600,33.3776400504955,33.4448343332438,33.0416686367541,33.3731604316456,9707522.32661787,0.0,1.0
2014-05-06,73.97,74.96,73.96,74.46,2769100,33.1357406326017,33.5792228987403,33.1312610137518,33.3552419562461,6181552.7007859,0.0,1.0
2014-05-07,74.74,74.87,73.775,74.1,2904100,33.4806712840429,33.5389063290914,33.0483880650289,33.1939756776502,6482917.62607067,0.0,1.0
2014-05-08,74.83,75.42,74.5,74.64,2255500,33.5209878536918,33.7852853658351,33.3731604316456,33.435875095544,5035026.58503579,0.0,1.0
2014-05-09,75.06,75.11,74.165,74.54,1456600,33.6240190872392,33.6464171814886,33.2230932001745,33.3910789070452,3251615.92718383,0.0,1.0
2014-05-12,75.37,75.53,75.02,75.22,1755500,33.7628872715856,33.8345611731838,33.6061006118396,33.6956929888374,3918860.19509214,0.0,1.0
2014-05-13,75.41,75.88,75.2,75.5,2134600,33.7808057469852,33.9913478329298,33.6867337511376,33.8211223166341,4765137.55194741,0.0,1.0
2014-05-14,75.45,75.67,75.19,75.36,2150500,33.7987242223847,33.8972758370822,33.6822541322877,33.7584076527357,4800631.64314762,0.0,1.0
2014-05-15,74.58,75.46,74.3,75.09,3098100,33.4089973824447,33.8032038412346,33.2835680546479,33.6374579437888,6915990.18536882,0.0,1.0
2014-05-16,74.64,75.05,74.47,74.53,2983000,33.435875095544,33.6195394683893,33.359721575096,33.3865992881953,6659048.68240379,0.0,1.0
2014-05-19,74.66,74.88,74.18,74.5,1781400,33.4448343332438,33.5433859479413,33.2298126284493,33.3731604316456,3976677.61409122,0.0,1.0
2014-05-20,74.18,74.95,73.97,74.86,2202500,33.2298126284493,33.5747432798905,33.1357406326017,33.5344267102415,4916712.94770176,0.0,1.0
2014-05-21,74.36,74.75,73.52,74.35,1630500,33.3104457677472,33.4851509028927,32.9341577843568,33.3059661488973,3639818.59760623,0.0,1.0
2014-05-22,74.54,74.75,74.07,74.22,1540300,33.3910789070452,33.4851509028927,33.1805368211005,33.2477311038488,3438462.18086039,0.0,1.0
2014-05-23,74.57,74.73,74.25,74.53,1405200,33.4045177635948,33.476191665193,33.2611699603985,33.3865992881953,3136874.02229762,0.0,1.0
2014-05-27,74.16,74.77,73.95,74.77,1760700,33.2208533907495,33.4941101405925,33.1267813949019,33.4941101405925,3930468.32554755,0.0,1.0
2014-05-28,74.3,74.73,73.78,74.48,1899900,33.2835680546479,33.476191665193,33.0506278744539,33.3642011939458,4241209.04850787,0.0,1.0
2014-05-29,74.4,74.6,74.27,74.46,1311500,33.3283642431468,33.4179566201445,33.2701291980982,33.3552419562461,2927704.44082218,0.0,1.0
2014-05-30,74.41,74.55,74.19,74.22,2453200,33.3328438619966,33.395558525895,33.2342922472992,33.2477311038488,5476358.77561951,0.0,1.0
2014-06-02,74.23,74.65,74.065,74.41,2499000,33.2522107226987,33.4403547143939,33.1782970116756,33.3328438619966,5578599.61693834,0.0,1.0
2014-06-03,74.0,74.61,73.75,74.14,3493900,33.1491794891513,33.4224362389944,33.0371890179042,33.2118941530497,7799547.49964822,0.0,1.0
2014-06-04,73.0,73.2,72.59,72.84,4136100,32.9341577843568,33.0243883536291,32.7491851173488,32.8619733289391,9167846.40363308,0.52,1.0
2014-06-05,73.91,74.02,72.97,73.27,4259800,33.3447068745454,33.3943336876451,32.920623198966,33.0559690528743,9442032.8595044,0.0,1.0
2014-06-06,73.8,74.21,73.662,74.0,2301400,33.2950800614457,33.4800527284537,33.2328209686479,33.3853106307179,5101153.6745536,0.0,1.0
2014-06-09,73.64,73.91,73.31,73.77,1909200,33.2228956060279,33.3447068745454,33.0740151667288,33.2815454760549,4231825.23483868,0.0,1.0
2014-06-10,73.74,73.76,73.18,73.64,2056600,33.268010890664,33.2770339475912,33.0153652967018,33.2228956060279,4558543.77643475,0.0,1.0
2014-06-11,73.26,73.69,73.08,73.59,1737500,33.0514575244107,33.245453248346,32.9702500120657,33.2003379637099,3851244.68129699,0.0,1.0
2014-06-12,73.0,73.3,72.81,73.26,2399500,32.9341577843568,33.0695036382652,32.8484387435483,33.0514575244107,5318596.61166741,0.0,1.0
2014-06-13,73.12,73.33,73.01,73.12,1775100,32.9882961259202,33.083038223656,32.9386693128205,32.9882961259202,3934586.7244721,0.0,1.0
2014-06-16,73.27,74.16,73.18,73.35,2035700,33.0559690528743,33.4574950861357,33.0153652967018,33.0920612805832,4512218.01307412,0.0,1.0
2014-06-17,73.17,73.43,72.88,73.07,1676800,33.0108537682382,33.1281535082921,32.8800194427935,32.9657384836021,3716700.47861801,0.0,1.0
2014-06-18,73.8,73.86,73.09,73.18,1591900,33.2950800614457,33.3221492322274,32.9747615405293,33.0153652967018,3528515.91836355,0.0,1.0
2014-06-19,73.89,74.03,73.66,73.78,1950300,33.3356838176182,33.3988452161087,33.2319186629551,33.2860570045185,4322925.18096893,0.0,1.0
2014-06-20,73.79,74.0,73.63,73.92,3041500,33.2905685329821,33.3853106307179,33.2183840775643,33.349218403009,6741617.6680085,0.0,1.0
2014-06-23,73.76,74.07,73.66,73.85,1986900,33.2770339475912,33.4168913299632,33.2319186629551,33.3176377037637,4404050.68044258,0.0,1.0
2014-06-24,73.43,73.8,73.33,73.55,2301500,33.1281535082921,33.2950800614457,33.083038223656,33.1822918498554,5101375.32892375,0.0,1.0
2014-06-25,73.92,74.0,73.43,73.53,2486300,33.349218403009,33.3853106307179,33.1281535082921,33.1732687929282,5510992.60495465,0.0,1.0
2014-06-26,73.23,73.85,72.76,73.81,2593700,33.0379229390199,33.3176377037637,32.8258811012302,33.2995915899093,5749049.39849208,0.0,1.0
2014-06-27,72.83,73.17,72.6,73.03,2083000,32.8574618004755,33.0108537682382,32.7536966458124,32.9476923697477,4617060.53015345,0.0,1.0
2014-06-30,72.3,73.0,72.02,72.98,2983300,32.6183507919041,32.9341577843568,32.492027994923,32.9251347274296,6612614.82458319,0.0,1.0
2014-07-01,73.76,73.99,72.63,72.63,2907700,33.2770339475912,33.3807991022543,32.7672312312033,32.7672312312033,6445044.12075238,0.0,1.0
2014-07-02,74.99,75.0,73.36,73.91,3012600,33.8319519486153,33.836463477079,33.0965728090468,33.3447068745454,6677559.55503615,0.0,1.0
2014-07-03,74.88,75.24,74.52,75.08,1389000,33.7823251355156,33.9447401602056,33.6199101108256,33.8725557047878,3078779.20133612,0.0,1.0
2014-07-07,74.88,75.21,74.53,74.83,1608500,33.7823251355156,33.9312055748148,33.6244216392893,33.7597674931976,3565310.54380789,0.0,1.0
2014-07-08,75.38,75.56,74.5301,74.75,2695300,34.0079015586962,34.0891090710411,33.6244667545739,33.7236752654887,5974250.23856101,0.0,1.0
2014-07-09,75.82,76.05,75.14,75.14,2519700,34.206408811095,34.3101739657581,33.8996248755695,33.8996248755695,5585025.16458361,0.0,1.0
2014-07-10,76.75,76.78,75.15,75.43,3308200,34.6259809582108,34.6395155436016,33.9041364040331,34.0304592010142,7332769.87318946,0.0,1.0
2014-07-11,76.59,76.8,76.09,76.56,1914500,34.553796502793,34.6485386005289,34.3282200796125,34.5402619174022,4243572.91645645,0.0,1.0
2014-07-14,76.79,77.14,76.41,76.72,2048000,34.6440270720652,34.8019305682916,34.472588990448,34.61244637282,4539481.50060215,0.0,1.0
2014-07-15,76.76,77.0,76.57,76.91,2427900,34.6304924866744,34.7387691698011,34.5447734458658,34.6981654136286,5381546.45278904,0.0,1.0
2014-07-16,76.6,77.0899,76.37,77.0,2040900,34.5583080312566,34.7793278106889,34.4545428765936,34.7387691698011,4523744.04032174,0.0,1.0
2014-07-17,76.25,77.24,75.94,76.19,2564400,34.4004045350303,34.8470458529277,34.2605471526583,34.3733353642486,5684104.66803912,0.0,1.0
2014-07-18,76.52,76.56,75.54,76.53,2924000,34.5222158035478,34.5402619174022,34.0800860141139,34.5267273320114,6481173.78308625,0.0,1.0
2014-07-21,76.11,76.318,75.67,76.23,2116300,34.3372431365397,34.4310829285828,34.1387358841409,34.391381478103,4690871.43541227,0.0,1.0
2014-07-22,76.87,77.15,76.2,76.36,1912700,34.6801192997741,34.8064420967552,34.3778468927122,34.45003134813,4239583.13779381,0.0,1.0
2014-07-23,76.84,77.31,76.57,77.27,2168500,34.6665847143833,34.878626552173,34.5447734458658,34.8605804383185,4806575.01662878,0.0,1.0
2014-07-24,77.0,77.29,76.63,76.85,2326800,34.7387691698011,34.8696034952458,34.5718426166475,34.6710962428469,5157453.88457083,0.0,1.0
2014-07-25,76.65,77.17,76.215,77.07,1625900,34.5808656735747,34.8154651536824,34.3846141854076,34.7703498690463,3603878.40421339,0.0,1.0
2014-07-28,76.47,76.7426,76.2,76.5,1792100,34.4996581612297,34.6226424271477,34.3778468927122,34.5131927466205,3972267.96739702,0.0,1.0
2014-07-29,76.34,76.94,76.33,76.58,1854500,34.4410082912028,34.7116999990194,34.4364967627392,34.5492849743294,4110580.29436849,0.0,1.0
2014-07-30,76.09,77.2,75.55,76.83,2921100,34.3282200796125,34.8289997390733,34.0845975425775,34.6620731859197,6474745.80635201,0.0,1.0
2014-07-31,74.69,75.67,74.52,75.42,3411400,33.696606094707,34.1387358841409,33.6199101108256,34.0259476725506,7561517.18318074,0.0,1.0
2014-08-01,74.97,75.4794,74.38,74.66,2300000,33.8229288916881,34.0527461516244,33.5567487123351,33.6830715093162,5098050.51337155,0.0,1.0
2014-08-04,74.92,75.0,74.0,74.63,2827600,33.8003712493701,33.836463477079,33.3853106307179,33.6695369239254,6267498.97026495,0.0,1.0
2014-08-05,74.46,75.3,74.385,75.08,1851400,33.592840940044,33.9718093309873,33.5590044765669,33.8725557047878,4103709.00889395,0.0,1.0
2014-08-06,74.48,74.73,74.05,74.06,1892000,33.6018639969712,33.7146522085615,33.407868273036,33.4123798014996,4193700.68317347,0.0,1.0
2014-08-07,73.77,74.74,73.533,74.55,1542900,33.2815454760549,33.7191637370251,33.1746222514673,33.6334446962165,3419905.27699172,0.0,1.0
2014-08-08,73.9,74.32,73.26,73.77,2173900,33.3401953460818,33.5296795415534,33.0514575244107,33.2815454760549,4818544.3526167,0.0,1.0
2014-08-11,74.2,74.97,74.06,74.17,1612500,33.4755411999901,33.8229288916881,33.4123798014996,33.4620066145993,3574176.71861375,0.0,1.0
2014-08-12,74.27,74.65,73.89,74.22,1463200,33.5071218992354,33.6785599808526,33.3356838176182,33.4845642569173,3243246.74398489,0.0,1.0
2014-08-13,74.96,75.0,74.43,74.69,1498100,33.8184173632245,33.836463477079,33.5793063546532,33.696606094707,3320604.11916605,0.0,1.0
2014-08-14,74.75,75.22,74.56,75.22,1599400,33.7236752654887,33.9357171032784,33.6379562246801,33.9357171032784,3545139.99612454,0.0,1.0
2014-08-15,74.41,75.25,74.0,74.99,3680600,33.5702832977259,33.9492516886692,33.3853106307179,33.8319519486153,8158210.74761536,0.0,1.0
2014-08-18,75.21,75.37,74.62,74.77,1062700,33.9312055748148,34.0033900302325,33.6650253954618,33.7326983224159,2355520.9915478,0.0,1.0
2014-08-19,75.13,75.4646,74.87,75.36,1383800,33.8951133471059,34.0460690894983,33.777813607052,33.9988785017689,3067253.1740885,0.0,1.0
2014-08-20,75.25,75.41,74.7,75.13,1394500,33.9492516886692,34.021436144087,33.7011176231706,33.8951133471059,3090970.19169419,0.0,1.0
2014-08-21,75.8,76.34,75.67,76.31,2101600,34.1973857541678,34.4410082912028,34.1387358841409,34.4274737058119,4658288.24300072,0.0,1.0
2014-08-22,75.04,75.74,74.94,75.57,2258700,33.8545095909334,34.1703165833861,33.8093943062973,34.0936205995048,5006507.25850101,0.0,1.0
2014-08-25,75.4,75.615,75.22,75.31,1141300,34.0169246156234,34.113922477591,33.9357171032784,33.9763208594509,2529741.32648302,0.0,1.0
2014-08-26,75.53,75.66,75.36,75.56,1119500,34.0755744856503,34.1342243556772,33.9988785017689,34.0891090710411,2481420.67379107,0.0,1.0
2014-08-27,75.34,75.65,75.015,75.53,1626900,33.9898554448417,34.1297128272136,33.8432307697744,34.0755744856503,3606094.94791486,0.0,1.0
2014-08-28,74.91,75.19,74.63,75.11,1604900,33.7958597209065,33.9221825178876,33.6695369239254,33.8860902901787,3557330.9864826,0.0,1.0
2014-08-29,74.98,75.15,74.54,74.88,1740000,33.8274404201517,33.9041364040331,33.6289331677529,33.7823251355156,3856786.04055065,0.0,1.0
2014-09-02,74.29,75.0975,74.17,74.95,1903400,33.5161449561626,33.8804508795992,33.4620066145993,33.8139058347609,4218969.28137018,0.0,1.0
2014-09-03,73.97,74.39,73.88,74.13,2186700,33.6063755254348,33.7971917714897,33.5654863298516,33.6790674286938,4813080.7464667,0.52,1.0
2014-09-04,73.71,74.74,73.62,74.15,2385000,33.4882511826389,33.9562053098688,33.4473619870557,33.6881539166012,5249553.01610787,0.0,1.0
2014-09-05,74.2,74.5,73.511,73.85,1704300,33.7108701363697,33.8471674549803,33.3978406279605,33.5518565979906,3751284.36283129,0.0,1.0
2014-09-08,74.22,74.65,74.0,74.0,1626200,33.719956624277,33.9153161142857,33.6200052572959,33.6200052572959,3579380.76092018,0.0,1.0
2014-09-09,74.27,74.51,73.78,74.41,1931300,33.7426728440455,33.851710698934,33.5200538903147,33.8062782593971,4250927.35430152,0.0,1.0
2014-09-10,75.28,75.35,74.16,74.41,2881100,34.201540483368,34.2333431910439,33.6926971605549,33.8062782593971,6341504.06486725,0.0,1.0
2014-09-11,75.09,75.35,74.65,74.92,1841500,34.1152188482479,34.2333431910439,33.9153161142857,34.0379837010352,4053271.22816044,0.0,1.0
2014-09-12,74.7,75.36,74.47,75.05,2111700,33.9380323340541,34.2378864349975,33.8335377231192,34.0970458724332,4648000.46294129,0.0,1.0
2014-09-15,74.55,74.74,74.08,74.74,1614300,33.8698836747488,33.9562053098688,33.6563512089254,33.9562053098688,3553188.02260081,0.0,1.0
2014-09-16,74.99,75.1386,74.28,74.49,1548900,34.0697864087111,34.1372990138629,33.7472160879992,33.8426242110266,3409238.01536665,0.0,1.0
2014-09-17,72.65,74.5,72.56,74.5,5787500,33.0066673235479,33.8471674549803,32.9657781279647,33.8471674549803,12738695.2120437,0.0,1.0
2014-09-18,73.1,73.24,72.36,72.9,3169100,33.2111133014639,33.2747187168155,32.8749132488909,33.1202484223901,6975412.3536048,0.0,1.0
2014-09-19,72.54,73.47,72.34,73.46,2832400,32.9566916400574,33.3792133277504,32.8658267609836,33.3746700837967,6234311.93409807,0.0,1.0
2014-09-22,72.07,72.47,71.76,72.4,2197102,32.743159174234,32.9248889323815,32.6023186116696,32.8930862247057,4835976.28125644,0.0,1.0
2014-09-23,71.72,71.97,71.5,71.67,2087335,32.5841456358549,32.6977267346971,32.4841942688737,32.5614294160864,4594371.3815,0.0,1.0
2014-09-24,72.16,72.25,71.53,71.53,1987093,32.7840483698172,32.8249375654004,32.4978240007348,32.4978240007348,4373731.67775129,0.0,1.0
2014-09-25,71.28,71.89,71.19,71.88,1743818,32.3842429018926,32.6613807830676,32.3433537063094,32.6568375391139,3838266.26475605,0.0,1.0
2014-09-26,72.28,72.53,71.57,71.63,3581790,32.8385672972614,32.9521483961037,32.5159969765495,32.5432564402717,7883772.11637946,0.0,1.0
2014-09-29,71.88,72.25,71.51,71.64,1634116,32.6568375391139,32.8249375654004,32.4887375128274,32.5477996842254,3596804.43457867,0.0,1.0
2014-09-30,71.77,72.0213,71.5,71.87,2497994,32.6068618556233,32.7210335761795,32.4841942688737,32.6522942951602,5498260.7701968,0.0,1.0
2014-10-01,71.51,71.7,71.04,71.26,2728033,32.4887375128274,32.5750591479475,32.2752050470041,32.3751564139852,6004592.81475547,0.0,1.0
2014-10-02,71.55,71.6786,70.81,71.61,2239602,32.5069104886422,32.5653366058866,32.1707104360692,32.5341699523643,4929521.77525417,0.0,1.0
2014-10-03,72.91,73.0,72.06,72.06,3056894,33.1247916663438,33.165680861927,32.7386159302803,32.7386159302803,6728439.04302812,0.0,1.0
2014-10-06,72.74,73.55,72.51,73.38,1964424,33.0475565191311,33.4155592793799,32.9430619081963,33.3383241321672,4323835.61178813,0.0,1.0
2014-10-07,71.58,72.58,71.58,72.51,1899488,32.5205402205032,32.9748646158721,32.5205402205032,32.9430619081963,4180906.90124139,0.0,1.0
2014-10-08,73.17,73.17,71.58,71.86,2394819,33.2429160091397,33.2429160091397,32.5205402205032,32.6477510512065,5271165.32682702,0.0,1.0
2014-10-09,71.81,73.25,71.71,72.93,2689187,32.6250348314381,33.2792619607692,32.5796023919012,33.1338781542512,5919090.03217109,0.0,1.0
2014-10-10,71.25,72.33,71.25,71.84,2396556,32.3706131700315,32.8612835170299,32.3706131700315,32.6386645632991,5274988.58619346,0.0,1.0
2014-10-13,69.66,71.2299,69.63,71.1,2594530,31.648237381395,32.3614812496846,31.634607649534,32.3024645107262,5710743.30686891,0.0,1.0
2014-10-14,68.86,70.37,68.72,69.92,3999643,31.2847778650999,31.9708077021069,31.2211724497483,31.7663617241909,8803496.00587201,0.0,1.0
2014-10-15,68.34,68.46,66.6699,68.32,4599369,31.0485291795081,31.1030481069524,30.2897620068026,31.0394426916007,10123535.1807728,0.0,1.0
2014-10-16,68.18,69.18,67.0,67.0,5768005,30.9758372762491,31.430161671618,30.4397344897138,30.4397344897138,12695785.3436794,0.0,1.0
2014-10-17,67.24,68.75,66.37,68.35,6499421,30.5487723446024,31.2348021816094,30.1535101206315,31.0530724234618,14305683.4857462,0.0,1.0
2014-10-20,67.94,67.95,66.805,67.28,3202850,30.8667994213606,30.8713426653143,30.3511412326169,30.5669453204171,7049698.48119123,0.0,1.0
2014-10-21,68.65,68.81,67.88,68.05,3478909,31.1893697420725,31.2620616453315,30.8395399576384,30.9167751048511,7657323.78772109,0.0,1.0
2014-10-22,68.37,68.97,68.305,68.94,3233032,31.0621589113692,31.3347535485905,31.0326278256702,31.3211238167294,7116131.18942274,0.0,1.0
2014-10-23,69.1,69.47,68.9501,68.98,2146565,31.3938157199885,31.5619157462749,31.3257124931227,31.3392967925442,4724740.78407613,0.0,1.0
2014-10-24,69.83,69.92,69.14,69.35,1650878,31.7254725286077,31.7663617241909,31.4119886958032,31.5073968188307,3633698.77741138,0.0,1.0
2014-10-27,69.85,70.18,69.59,69.92,1547208,31.7345590165151,31.8844860669868,31.6164346737192,31.7663617241909,3405513.80417032,0.0,1.0
2014-10-28,70.32,70.32,69.68,69.91,1892690,31.9480914823385,31.9480914823385,31.6573238693024,31.7618184802372,4165944.02434264,0.0,1.0
2014-10-29,70.41,70.66,70.02,70.2,2954417,31.9889806779217,32.1025617767639,31.8117941637278,31.8935725548942,6502879.94683033,0.0,1.0
2014-10-30,70.06,70.25,69.5,70.25,3586201,31.8299671395426,31.9162887746626,31.575545478136,31.9162887746626,7893481.03812119,0.0,1.0
2014-10-31,70.14,70.85,69.85,70.81,3228989,31.8663130911721,32.188883411884,31.7345590165151,32.1707104360692,7107232.2616055,0.0,1.0
2014-11-03,69.68,70.13,69.42,70.13,3223095,31.6573238693024,31.8617698472184,31.5391995265065,31.8617698472184,7094259.15239086,0.0,1.0
2014-11-04,68.45,69.4,68.17,69.11,8166516,31.0985048629987,31.5301130385991,30.9712940322954,31.3983589639421,17975077.0225967,0.0,1.0
2014-11-05,70.9,71.13,68.39,68.57,8169298,32.2115996316524,32.3160942425872,31.0712453992766,31.153023790443,17981200.4005803,0.0,1.0
2014-11-06,71.6,71.77,70.66,71.0,4749780,32.5296267084106,32.6068618556233,32.1025617767639,32.2570320711893,10454600.3877773,0.0,1.0
2014-11-07,70.61,71.38,70.48,71.26,4166386,32.0798455569954,32.4296753414295,32.0207833855975,32.3751564139852,9170509.09541703,0.0,1.0
2014-11-10,70.63,70.77,70.24,70.64,2678164,32.0889320449028,32.1525374602545,31.911745530709,32.0934752888565,5894827.63263376,0.0,1.0
2014-11-11,70.76,71.0,70.42,70.8,1703497,32.1479942163008,32.2570320711893,31.9935239218754,32.1661671921155,3749516.90326235,0.0,1.0
2014-11-12,71.33,71.41,70.522,70.82,2203205,32.406959121661,32.4433050732905,32.039865010203,32.1752536800229,4849409.41419453,0.0,1.0
2014-11-13,72.08,72.25,71.33,71.43,2915502,32.7477024181877,32.8249375654004,32.406959121661,32.4523915611979,6417225.29038512,0.0,1.0
2014-11-14,71.75,72.04,71.44,71.72,2144320,32.5977753677159,32.7295294423729,32.4569348051516,32.5841456358549,4719799.38092262,0.0,1.0
2014-11-17,72.0,72.07,71.45,71.55,1674889,32.7113564665582,32.743159174234,32.4614780491053,32.5069104886422,3686548.67991442,0.0,1.0
2014-11-18,72.58,72.62,71.89,72.21,2092291,32.9748646158721,32.9930375916869,32.6613807830676,32.8067645895856,4605279.88663537,0.0,1.0
2014-11-19,72.46,72.74,72.2,72.5,2187397,32.9203456884278,33.0475565191311,32.8022213456319,32.9385186642426,4814614.89256827,0.0,1.0
2014-11-20,71.99,72.34,71.6,72.23,3330716,32.7068132226045,32.8658267609836,32.5296267084106,32.815851077493,7331140.55496802,0.0,1.0
2014-11-21,72.44,72.83,72.315,72.8,2148227,32.9112592005205,33.0884457147143,32.8544686510994,33.0748159828532,4728398.96315905,0.0,1.0
2014-11-24,72.44,72.69,72.3099,72.69,2178385,32.9112592005205,33.0248402993627,32.852151596683,33.0248402993627,4794778.84569984,0.0,1.0
2014-11-25,72.44,72.6199,72.25,72.44,2850473,32.9112592005205,32.9929921592473,32.8249375654004,32.9112592005205,6274091.8802868,0.0,1.0
2014-11-26,72.4,72.61,72.29,72.61,1380519,32.8930862247057,32.9884943477332,32.8431105412151,32.9884943477332,3038619.57242944,0.0,1.0
2014-11-28,73.0,73.2,72.65,72.82,1160271,33.165680861927,33.2565457410008,33.0066673235479,33.0839024707606,2553838.2086174,0.0,1.0
2014-12-01,72.87,73.33,72.56,73.13,1932389,33.1066186905291,33.3156079123987,32.9657781279647,33.224743033325,4253324.3200183,0.0,1.0
2014-12-02,73.69,73.74,72.92,73.23,2605564,33.4791646947315,33.5018809145,33.1293349102975,33.2701754728619,5735029.91818117,0.0,1.0
2014-12-03,73.73,73.85,72.93,73.11,3077591,33.7335863561381,33.7884897924969,33.3675634470792,33.4499186016175,6726553.82782067,0.52,1.0
2014-12-04,73.57,73.62,73.02,73.39,2202213,33.6603817743263,33.6832582061425,33.4087410243483,33.5780266197881,4813279.05001882,0.0,1.0
2014-12-05,74.22,74.42,73.23,73.43,2726850,33.9577753879367,34.0492811152014,33.5048220379763,33.596327765241,5959954.81706074,0.0,1.0
2014-12-08,74.12,74.54,73.78,74.19,1869870,33.9120225243043,34.1041845515602,33.7564627879543,33.9440495288469,4086891.72993651,0.0,1.0
2014-12-09,73.79,73.84,73.08,73.51,2181187,33.7610380743175,33.7839145061337,33.4361927425278,33.6329300561469,4767323.45657454,0.0,1.0
2014-12-10,72.76,73.88,72.71,73.48,2677223,33.2897835789042,33.8022156515866,33.266907147088,33.6192041970572,5851487.289435,0.0,1.0
2014-12-11,73.11,73.63,72.85,73.63,2440490,33.4499186016175,33.6878334925057,33.3309611561733,33.6878334925057,5334070.49580599,0.0,1.0
2014-12-12,71.77,72.61,71.77,72.535,3302550,32.8368302289439,33.2211542834557,32.8368302289439,33.1868396357314,7218236.71308798,0.0,1.0
2014-12-15,71.1,72.35,71.04,72.05,3124477,32.5302860426071,33.1021968380115,32.5028343244276,32.9649382471145,6829030.47360342,0.0,1.0
2014-12-16,70.73,72.11,70.73,71.05,3017365,32.3610004471673,32.9923899652939,32.3610004471673,32.5074096107909,6594920.53709611,0.0,1.0
2014-12-17,72.27,72.55,70.65,70.84,2587504,33.0655945471057,33.1937025652763,32.3243981562615,32.4113285971629,5655392.45978471,0.0,1.0
2014-12-18,74.07,74.08,72.9,73.19,2688045,33.8891460924881,33.8937213788514,33.3538375879895,33.4865208925234,5875140.45371988,0.0,1.0
2014-12-19,74.48,74.77,73.37,74.07,3717555,34.0767328333808,34.2094161379146,33.5688760470616,33.8891460924881,8125294.69165457,0.0,1.0
2014-12-22,74.7,75.19,73.98,73.98,2284018,34.177389133372,34.4015781651705,33.847968515219,33.847968515219,4992076.60170286,0.0,1.0
2014-12-23,74.49,75.29,74.35,75.2,2284573,34.081308119744,34.4473310288029,34.0172541106587,34.4061534515338,4993289.64052916,0.0,1.0
2014-12-24,74.45,74.78,74.09,74.23,855799,34.0630069742911,34.2139914242779,33.8982966652146,33.9623506742999,1870481.82792811,0.0,1.0
2014-12-26,74.56,74.74,74.27,74.39,897497,34.1133351242867,34.1956902788249,33.9806518197528,34.0355552561117,1961619.29275448,0.0,1.0
2014-12-29,74.4,74.72,74.18,74.22,1242649,34.0401305424749,34.1865397060985,33.9394742424837,33.9577753879367,2716002.67468534,0.0,1.0
2014-12-30,74.02,74.6,73.95,74.39,1401485,33.8662696606719,34.1316362697396,33.8342426561293,34.0355552561117,3063163.45849181,0.0,1.0
2014-12-31,73.29,74.54,73.26,73.88,1463171,33.5322737561557,34.1041845515602,33.518547897066,33.8022156515866,3197987.80630896,0.0,1.0
2015-01-02,73.31,74.03,72.89,73.61,2160840,33.5414243288822,33.8708449470352,33.3492623016263,33.6786829197793,4722851.92324387,0.0,1.0
2015-01-05,71.49,72.69,71.15,72.5,3669194,32.7087222107733,33.2577565743616,32.5531624744232,33.1708261334601,8019594.20394608,0.0,1.0
2015-01-06,71.11,72.04,70.91,71.72,3764259,32.5348613289703,32.9603629607512,32.4433556017056,32.8139537971277,8227373.54812853,0.0,1.0
2015-01-07,71.45,71.85,70.905,71.71,3294739,32.6904210653203,32.8734325198498,32.441067958524,32.8093785107644,7201164.55764267,0.0,1.0
2015-01-08,73.3,73.455,72.24,72.28,3056937,33.536849042519,33.6077659811491,33.051868688016,33.0701698334689,6681411.29823834,0.0,1.0
2015-01-09,72.38,73.46,72.28,73.23,2273372,33.1159226971013,33.6100536243307,33.0701698334689,33.5048220379763,4968808.11279352,0.0,1.0
2015-01-12,72.72,72.91,72.13,72.68,2538956,33.2714824334513,33.3584128743528,33.0015405380204,33.2531812879983,5549283.25448971,0.0,1.0
2015-01-13,71.97,73.91,71.6,73.14,2890089,32.9283359562086,33.8159415106763,32.7590503607689,33.4636444607072,6316739.04222244,0.0,1.0
2015-01-14,71.73,71.75,71.0,71.48,2708001,32.8185290834909,32.8276796562174,32.4845331789747,32.70414692441,5918757.3957333,0.0,1.0
2015-01-15,71.48,72.31,71.22,72.12,2030785,32.70414692441,33.0838956925586,32.5851894789659,32.9969652516571,4438596.4916166,0.0,1.0
2015-01-16,72.01,72.07,70.84,71.45,2253837,32.9466371016615,32.9740888198409,32.4113285971629,32.6904210653203,4926111.33176367,0.0,1.0
2015-01-20,71.81,72.64,71.43,72.62,2741522,32.8551313743968,33.2348801425454,32.6812704925938,33.2257295698189,5992022.75518566,0.0,1.0
2015-01-21,71.36,72.08,71.33,71.83,3028887,32.6492434880512,32.9786641062042,32.6355176289615,32.8642819471233,6620103.66026099,0.0,1.0
2015-01-22,72.26,72.29,71.04,71.88,2728202,33.0610192607424,33.0747451198321,32.5028343244276,32.8871583789395,5962909.82335471,0.0,1.0
2015-01-23,71.43,72.2,71.38,72.11,1763824,32.6812704925938,33.033567542563,32.6583940607777,32.9923899652939,3855111.70223788,0.0,1.0
2015-01-26,70.88,71.56,70.71,71.42,4553022,32.4296297426159,32.7407492153159,32.3518498744409,32.6766952062306,9951337.77108515,0.0,1.0
2015-01-27,70.66,71.07,70.04,70.61,2955910,32.3289734426247,32.5165601835173,32.0453056881041,32.3060970108085,6460601.07570934,0.0,1.0
2015-01-28,70.16,71.15,70.16,71.06,4457954,32.1002091244629,32.5531624744232,32.1002091244629,32.5119848971541,9743551.86993609,0.0,1.0
2015-01-29,71.38,71.9,70.27,71.28,4908682,32.6583940607777,32.8963089516659,32.1505372744585,32.6126411971453,10728688.0214604,0.0,1.0
2015-01-30,70.31,71.87,70.2,71.04,5480220,32.1688384199114,32.8825830925762,32.1185102699158,32.5028343244276,11977873.2191183,0.0,1.0
2015-02-02,70.54,70.56,69.19,70.37,2956040,32.2740700062659,32.2832205789923,31.656406347229,32.1962901380908,6460885.21092991,0.0,1.0
2015-02-03,70.45,70.91,69.63,70.65,3176660,32.2328924289967,32.4433556017056,31.8577189472114,32.3243981562615,6943084.53679675,0.0,1.0
2015-02-04,70.07,70.74,69.9,70.06,2556221,32.0590315471938,32.3655757335306,31.9812516790188,32.0544562608305,5587018.59743727,0.0,1.0
2015-02-05,71.36,71.82,70.7,71.0,3327512,32.6492434880512,32.85970666076,32.3472745880776,32.4845331789747,7272795.04674898,0.0,1.0
2015-02-06,70.97,71.6,70.82,71.21,2832084,32.470807319885,32.7590503607689,32.4021780244365,32.5806141926027,6189960.09245858,0.0,1.0
2015-02-09,69.72,70.9,69.33,70.62,3295138,31.8988965244805,32.4387803153423,31.7204603563143,32.3106722971717,7202036.63420428,0.0,1.0
2015-02-10,70.23,70.35,69.67,70.15,1988429,32.1322361290055,32.1871395653644,31.8760200926643,32.0956338380997,4346020.86544302,0.0,1.0
2015-02-11,69.69,70.57,69.02,70.16,2865843,31.8851706653908,32.2877958653556,31.578626479054,32.1002091244629,6263745.63793015,0.0,1.0
2015-02-12,70.08,70.13,69.57,69.82,2097099,32.063606833557,32.0864832653732,31.830267229032,31.9446493881129,4583536.05328613,0.0,1.0
2015-02-13,70.39,70.47,69.48,69.75,2172335,32.2054407108173,32.2420430017232,31.7890896517629,31.9126223835702,4747976.0337091,0.0,1.0
2015-02-17,69.79,70.08,69.45,69.93,3215523,31.9309235290232,32.063606833557,31.7753637926731,31.9949775381085,7028025.66815909,0.0,1.0
2015-02-18,68.4,69.0,67.87,69.0,5725136,31.2949587245334,31.5694759063275,31.0524685472819,31.5694759063275,12513175.2320545,0.0,1.0
2015-02-19,67.42,68.24,67.34,68.19,5890853,30.8465806609363,31.2217541427216,30.8099783700304,31.1988777109054,12875375.5116514,0.0,1.0
2015-02-20,67.9,67.96,65.945,67.3,10749504,31.0661944063716,31.093646124551,30.171725922359,30.7916772245774,23494713.0006468,0.0,1.0
2015-02-23,68.64,69.1,67.945,68.04,4017236,31.404765597251,31.6152287699599,31.0867831950061,31.1302484154569,8780294.13039584,0.0,1.0
2015-02-24,69.06,69.13,68.51,68.64,4882240,31.5969276245069,31.6289546290496,31.345286874529,31.404765597251,10670894.917596,0.0,1.0
2015-02-25,68.86,69.19,68.62,69.0,3021217,31.5054218972422,31.656406347229,31.3956150245246,31.5694759063275,6603339.68224722,0.0,1.0
2015-02-26,68.67,69.15,68.53,68.7,2370863,31.4184914563407,31.6381052017761,31.3544374472554,31.4322173154305,5181889.85732296,0.0,1.0
2015-02-27,69.15,69.44,68.63,68.77,3292272,31.6381052017761,31.7707885063099,31.4001903108878,31.4642443199731,7195772.54541842,0.0,1.0
2015-03-02,69.96,70.03,69.06,69.12,3600060,32.0087033971982,32.0407304017408,31.5969276245069,31.6243793426864,7868491.09364567,0.0,1.0
2015-03-03,69.42,69.8,69.12,69.75,2420246,31.7616379335834,31.9354988153864,31.6243793426864,31.9126223835702,5289824.08499625,0.0,1.0
2015-03-04,69.25,69.6,68.881,69.42,2178117,31.6838580654084,31.8439930881217,31.515029998605,31.7616379335834,4760613.49405795,0.0,1.0
2015-03-05,69.21,69.62,68.96,69.5,2034085,31.6655569199555,31.8531436608482,31.5511747608746,31.7982402244893,4445809.15490805,0.0,1.0
2015-03-06,67.73,68.92,67.58,68.9,3946660,30.9884145381966,31.5328736154216,30.919785242748,31.5237230426952,8626039.30480259,0.0,1.0
2015-03-09,67.7,67.93,67.21,67.61,2919261,31.2126035699951,31.3186434344131,30.9866925544959,31.1711097100055,6331864.28222178,0.52,1.0
2015-03-10,67.7,68.1,67.23,67.37,3785231,31.2126035699951,31.3970207255047,30.9959134122714,31.0604594166997,8210149.40728446,0.0,1.0
2015-03-11,67.01,67.99,66.89,67.99,3628168,30.8944839767411,31.3463060077396,30.8391588300882,31.3463060077396,7869480.45039482,0.0,1.0
2015-03-12,67.0,67.42,66.93,67.15,3322848,30.8898735478534,31.0835115611384,30.8576005456392,30.9590299811695,7207242.71192334,0.0,1.0
2015-03-13,67.36,67.47,66.76,66.99,3879137,31.055848987812,31.1065637055771,30.7792232545476,30.8852631189656,8413831.10867611,0.0,1.0
2015-03-16,68.43,68.48,67.75,67.76,2966202,31.5491648788001,31.5722170232388,31.2356557144338,31.2402661433216,6433679.10497033,0.0,1.0
2015-03-17,68.47,68.86,67.95,68.11,3403680,31.5676065943511,31.7474133209729,31.3278642921886,31.4016311543924,7382566.96476011,0.0,1.0
2015-03-18,68.55,68.88,67.53,68.29,4415376,31.604490025453,31.7566341787484,31.1342262789036,31.4846188743718,9576931.14352544,0.0,1.0
2015-03-19,67.98,68.64,67.75,68.48,4725828,31.3416955788518,31.6459838854426,31.2356557144338,31.5722170232388,10250300.1674477,0.0,1.0
2015-03-20,68.18,68.72,67.82,68.37,6849325,31.4339041566066,31.6828673165445,31.267928716648,31.5215023054737,14856155.8301326,0.0,1.0
2015-03-23,68.84,69.185,68.06,68.18,4047509,31.7381924631974,31.8972522598244,31.3785790099537,31.4339041566066,8779029.23687577,0.0,1.0
2015-03-24,68.5,68.91,68.4,68.66,3998376,31.5814378810143,31.7704654654116,31.5353335921369,31.6552047432181,8672459.9757585,0.0,1.0
2015-03-25,68.14,68.98,68.05,68.46,3372034,31.4154624410557,31.8027384676258,31.373968581066,31.5629961654633,7313926.92980771,0.0,1.0
2015-03-26,68.02,68.64,67.8,68.0,3320158,31.3601372944028,31.6459838854426,31.2587078588725,31.3509164366273,7201408.11374278,0.0,1.0
2015-03-27,68.55,68.62,67.9974,68.38,2114666,31.604490025453,31.6367630276671,31.3497177251165,31.5261127343614,4586701.2624869,0.0,1.0
2015-03-30,68.76,68.85,68.29,68.81,2629728,31.7013090320955,31.7428028920851,31.4846188743718,31.7243611765342,5703868.47738469,0.0,1.0
2015-03-31,68.5,68.82,68.3,68.48,2977795,31.5814378810143,31.7289716054219,31.4892293032595,31.5722170232388,6458824.27103249,0.0,1.0
2015-04-01,67.54,68.31,67.24,68.2,3917010,31.1388367077913,31.4938397321472,31.0005238411591,31.4431250143821,8495977.47926805,0.0,1.0
2015-04-02,68.0,68.25,67.11,67.5,2593482,31.3509164366273,31.4661771588208,30.9405882656185,31.1203949922403,5625251.06264397,0.0,1.0
2015-04-06,68.63,68.83,67.76,68.15,2239156,31.6413734565549,31.7335820343097,31.2402661433216,31.4200728699434,4856719.52549723,0.0,1.0
2015-04-07,69.34,69.65,68.5636,68.61,3171154,31.9687139075844,32.1116372031043,31.6107602087403,31.6321525987794,6878219.09244315,0.0,1.0
2015-04-08,69.5,69.7,69.135,69.34,2904202,32.0424807697882,32.134689347543,31.8742001153857,31.9687139075844,6299201.37738868,0.0,1.0
2015-04-09,70.15,70.2,69.26,69.49,3581703,32.3421586474913,32.36521079193,31.9318304764825,32.0378703409005,7768698.06955478,0.0,1.0
2015-04-10,70.57,70.59,69.83,70.01,2478190,32.5357966607763,32.5450175185518,32.1946249230836,32.2776126430629,5375183.22121906,0.0,1.0
2015-04-13,69.87,70.62,69.82,70.62,3101955,32.2130666386346,32.558848805215,32.1900144941959,32.558848805215,6728126.76549278,0.0,1.0
2015-04-14,69.98,70.1,69.341,69.53,3553726,32.2637813563997,32.3191065030526,31.9691749504731,32.0563120564514,7708016.07948137,0.0,1.0
2015-04-15,70.2,70.51,70.01,70.25,2743835,32.36521079193,32.5081340874499,32.2776126430629,32.3882629363687,5951366.05901629,0.0,1.0
2015-04-16,70.15,70.31,69.86,70.06,2866775,32.3421586474913,32.4159255096951,32.2084562097468,32.3006647875016,6218022.37883708,0.0,1.0
2015-04-17,69.91,70.19,69.6,69.75,2402558,32.2315083541855,32.3606003630422,32.0885850586656,32.1577414919817,5211137.74553429,0.0,1.0
2015-04-20,70.36,70.68,70.06,70.07,2389746,32.4389776541338,32.5865113785414,32.3006647875016,32.3052752163893,5183348.57382822,0.0,1.0
2015-04-21,70.05,70.595,69.86,70.46,3923424,32.2960543586139,32.5473227329957,32.2084562097468,32.4850819430112,8509889.41708592,0.0,1.0
2015-04-22,70.38,70.45,69.75,70.3,2665106,32.4481985119093,32.4804715141234,32.1577414919817,32.4113150808073,5780603.20393926,0.0,1.0
2015-04-23,71.51,72.065,70.02,70.52,4613600,32.9691769762238,33.2250557794933,32.2822230719506,32.5127445163376,10006878.1285601,0.0,1.0
2015-04-24,71.14,71.4,70.63,71.39,3004902,32.7985911073775,32.9184622584587,32.5634592341027,32.9138518295709,6517619.23492855,0.0,1.0
2015-04-27,70.37,71.44,70.305,71.12,2901564,32.4435880830215,32.9369039740096,32.4136202952512,32.789370249602,6293479.56697964,0.0,1.0
2015-04-28,70.23,70.36,69.57,70.01,2181582,32.3790420785932,32.4389776541338,32.0747537720024,32.2776126430629,4731841.77246842,0.0,1.0
2015-04-29,69.75,70.21,69.46,70.07,1997645,32.1577414919817,32.3698212208177,32.0240390542372,32.3052752163893,4332883.22765896,0.0,1.0
2015-04-30,68.74,69.46,68.49,69.46,2428928,31.69208817432,32.0240390542372,31.5768274521265,32.0240390542372,5268334.15966862,0.0,1.0
2015-05-01,69.43,69.53,68.79,68.91,2029278,32.010207767574,32.0563120564514,31.7151403187587,31.7704654654116,4401495.06566849,0.0,1.0
2015-05-04,69.94,70.12,69.43,69.51,1999813,32.2453396408487,32.328327360828,32.010207767574,32.047091198676,4337585.61013311,0.0,1.0
2015-05-05,69.65,70.0,69.4,69.82,2460852,32.1116372031043,32.2730022141752,31.9963764809108,32.1900144941959,5337577.17539953,0.0,1.0
2015-05-06,68.91,69.986,68.68,69.96,2495879,31.7704654654116,32.2665476137323,31.6644256009936,32.2545604986242,5413550.58449635,0.0,1.0
2015-05-07,69.33,69.75,68.58,69.23,2637735,31.9641034786966,32.1577414919817,31.6183213121162,31.9179991898192,5721235.62520318,0.0,1.0
2015-05-08,69.59,70.07,69.235,69.93,1974688,32.0839746297779,32.3052752163893,31.9203044042631,32.240729211961,4283089.59552843,0.0,1.0
2015-05-11,69.27,69.49,69.04,69.4,2841040,31.9364409053702,32.0378703409005,31.8304010409522,31.9963764809108,6162203.27691267,0.0,1.0
2015-05-12,68.64,69.39,68.57,69.16,3278088,31.6459838854426,31.9917660520231,31.6137108832284,31.8857261876051,7110158.46859182,0.0,1.0
2015-05-13,68.1,68.87,67.94,68.6,2826921,31.3970207255047,31.7520237498606,31.3232538633009,31.6275421698917,6131579.22794935,0.0,1.0
2015-05-14,69.04,69.11,68.24,68.5,2493030,31.8304010409522,31.8626740431664,31.4615667299331,31.5814378810143,5407371.11601441,0.0,1.0
2015-05-15,69.36,69.62,69.04,69.2,3396337,31.9779347653599,32.0978059164411,31.8304010409522,31.904167903156,7366640.03002411,0.0,1.0
2015-05-18,68.25,69.49,67.47,69.43,7262250,31.4661771588208,32.0378703409005,31.1065637055771,32.010207767574,15751788.3408044,0.0,1.0
2015-05-19,68.48,69.05,68.12,68.38,5157710,31.5722170232388,31.8350114698399,31.4062415832802,31.5261127343614,11187050.3278255,0.0,1.0
2015-05-20,67.95,68.66,67.82,68.51,4364470,31.3278642921886,31.6552047432181,31.267928716648,31.586048309902,9466516.25319849,0.0,1.0
2015-05-21,67.54,68.02,67.18,67.88,5425847,31.1388367077913,31.3601372944028,30.9728612678327,31.2955912899744,11768638.3026732,0.0,1.0
2015-05-22,67.37,68.075,67.305,67.5,3419898,31.0604594166997,31.3854946532854,31.0304916289294,31.1203949922403,7417743.73550077,0.0,1.0
2015-05-26,67.22,67.6,67.11,67.4,3611776,30.9913029833836,31.1664992811177,30.9405882656185,31.074290703363,7833926.27441872,0.0,1.0
2015-05-27,67.04,67.45,66.72,67.39,5737379,30.9083152634043,31.0973428478016,30.7607815389967,31.0696802744752,12444349.8418502,0.0,1.0
2015-05-28,67.15,67.25,66.79,66.84,4819273,31.1987722833319,31.2452335972311,31.0315115532947,31.0547422102443,10372657.5844426,0.52,1.0
2015-05-29,66.61,67.36,66.17,67.2,6393978,30.9478811882761,31.2963410425203,30.7434514071195,31.2220029402815,13761939.6943188,0.0,1.0
2015-06-01,66.35,66.92,66.025,66.79,4754497,30.8270817721381,31.0919112613637,30.6760825019656,31.0315115532947,10233238.3675421,0.0,1.0
2015-06-02,66.37,66.575,66.02,66.15,4794106,30.8363740349179,30.9316197284113,30.6737594362706,30.7341591443396,10318489.9385284,0.0,1.0
2015-06-03,65.9,66.63,65.79,66.58,6733233,30.6180058595916,30.9571734510559,30.5668984143024,30.9339427941063,14492127.8261823,0.0,1.0
2015-06-04,65.62,65.83,65.14,65.61,5711625,30.4879141806737,30.5854829398621,30.2648998739574,30.4832680492838,12293292.0329979,0.0,1.0
2015-06-05,65.02,65.6,64.96,65.5,4331697,30.2091462972783,30.4786219178939,30.1812695089388,30.4321606039946,9323233.96922259,0.0,1.0
2015-06-08,64.54,65.15,64.53,65.1,3765118,29.9861319905621,30.2695460053473,29.9814858591721,30.2463153483977,8103769.9626108,0.0,1.0
2015-06-09,64.08,64.54,64.01,64.5,5313062,29.7724099466256,29.9861319905621,29.7398870268961,29.9675474650024,11435453.6152888,0.0,1.0
2015-06-10,66.02,66.15,64.15,64.3,9671514,30.6737594362706,30.7341591443396,29.8049328663551,29.8746248372039,20816273.12774,0.0,1.0
2015-06-11,68.26,68.4,65.92,66.03,12780297,31.7144928676133,31.7795387070723,30.6272981223714,30.6784055676606,27507394.7063134,0.0,1.0
2015-06-12,68.26,68.55,67.8,68.12,9893591,31.7144928676133,31.8492306779211,31.5007708236769,31.6494470281544,21294255.7359841,0.0,1.0
2015-06-15,67.94,68.2,67.38,67.95,6154278,31.5658166631358,31.6866160792738,31.3056333053001,31.5704627945257,13246026.6047323,0.0,1.0
2015-06-16,67.85,68.54,67.35,67.94,9330046,31.5240014806265,31.8445845465312,31.2916949111304,31.5658166631358,20081321.8933848,0.0,1.0
2015-06-17,68.15,68.45,67.38,68.08,6303019,31.6633854223242,31.8027693640219,31.3056333053001,31.6308625025947,13566166.065968,0.0,1.0
2015-06-18,69.25,69.505,68.16,68.19,7440028,32.1744598752157,32.2929362256587,31.6680315537141,31.6819699478839,16013382.6954118,0.0,1.0
2015-06-19,69.41,69.935,69.01,69.32,7706448,32.2487979774545,32.4927198754254,32.0629527218576,32.2069827949452,16586805.9967369,0.0,1.0
2015-06-22,70.03,70.455,69.16,69.4,6940877,32.5368581236297,32.7343187077014,32.1326446927064,32.2441518460646,14939045.8803087,0.0,1.0
2015-06-23,70.67,70.83,69.54,69.98,6566721,32.8342105325848,32.9085486348235,32.3091976855235,32.5136274666801,14133739.3390182,0.0,1.0
2015-06-24,71.64,71.94,70.87,70.95,10443398,33.2848852774073,33.4242692191049,32.9271331603832,32.9643022115026,22477620.8926227,0.0,1.0
2015-06-25,72.34,72.54,71.15,71.3,9416433,33.6101144747019,33.7030371025003,33.057224839301,33.1269168101499,20267255.0768229,0.0,1.0
2015-06-26,71.92,72.84,71.69,72.29,13047832,33.4149769563251,33.842421044198,33.3081159343569,33.5868838177523,28083217.8536748,0.0,1.0
2015-06-29,70.65,71.86,70.6,71.15,6695905,32.8249182698049,33.3871001679856,32.8016876128553,33.057224839301,14411785.7160109,0.0,1.0
2015-06-30,69.93,71.15,69.8,71.13,9944716,32.4903968097305,33.057224839301,32.4299971016615,33.0479325765212,21404293.5194847,0.0,1.0
2015-07-01,38.86,38.94,37.43,37.55,24435196,32.8946102406537,32.9623294588538,31.6841292153286,31.7857080426286,28866483.2814,31.94,1.0
2015-07-02,38.3,38.8499,38.2,38.77,20257093,32.4205757132537,32.886060689356,32.3359266905037,32.8184261201787,23930687.3746486,0.0,1.0
2015-07-06,38.04,38.41,37.75,38.15,17521460,32.2004882541037,32.5136896382787,31.9550060881286,32.2936021791287,20698951.3059653,0.0,1.0
2015-07-07,37.11,38.0,36.48,37.89,17082709,31.4132523425286,32.1666286450037,30.8799634992035,32.0735147199787,20180633.4497796,0.0,1.0
2015-07-08,36.5,37.15,36.4,36.98,7799330,30.8968933037535,31.4471119516286,30.8122442810035,31.3032086129536,9213727.16024547,0.0,1.0
2015-07-09,37.02,37.09,36.7338,37.08,10327207,31.3370682220536,31.3963225379786,31.094802718943,31.3878576357036,12200030.9802736,0.0,1.0
2015-07-10,37.61,37.715,36.93,37.34,10109490,31.8364974562786,31.9253789301661,31.2608841015786,31.6079450948536,11942831.3187453,0.0,1.0
2015-07-13,37.6,37.73,37.29,37.73,8969145,31.8280325540036,31.9380762835786,31.5656205834786,31.9380762835786,10595686.4103301,0.0,1.0
2015-07-14,37.73,37.79,37.33,37.48,11630986,31.9380762835786,31.9888656972286,31.5994801925786,31.7264537267036,13740248.4070599,0.0,1.0
2015-07-15,37.7,37.81,37.53,37.76,12867404,31.9126815767536,32.0057955017786,31.7687782380786,31.9634709904036,15200889.0143963,0.0,1.0
2015-07-16,37.77,37.825,37.54,37.76,8280712,31.9719358926786,32.0184928551911,31.7772431403536,31.9634709904036,9782407.08632288,0.0,1.0
2015-07-17,37.36,37.83,37.27,37.74,8858542,31.6248748994036,32.0227253063286,31.5486907789286,31.9465411858536,10465025.7170264,0.0,1.0
2015-07-20,37.66,37.75,37.26,37.43,12162849,31.8788219676536,31.9550060881286,31.5402258766536,31.6841292153286,14368563.9891202,0.0,1.0
2015-07-21,37.85,37.89,37.595,37.65,7290911,32.0396551108787,32.0735147199787,31.8238001028661,31.8703570653786,8613107.11351261,0.0,1.0
2015-07-22,37.71,37.86,37.645,37.73,8715261,31.9211464790286,32.0481200131536,31.8661246142411,31.9380762835786,10295760.9159156,0.0,1.0
2015-07-23,37.97,38.21,37.76,37.8,10271983,32.1412339381787,32.3443915927787,31.9634709904036,31.9973305995036,12134792.1881341,0.0,1.0
2015-07-24,37.64,37.97,37.59,37.8,6613015,31.8618921631036,32.1412339381787,31.8195676517286,31.9973305995036,7812275.65914132,0.0,1.0
2015-07-27,37.7,37.9,37.5,37.6,8897969,31.9126815767536,32.0819796222537,31.7433835312536,31.8280325540036,10511602.7461746,0.0,1.0
2015-07-28,38.09,38.15,37.68,37.96,8299880,32.2428127654787,32.2936021791287,31.8957517722036,32.1327690359037,9805051.17526481,0.0,1.0
2015-07-29,38.5,38.76,38.05,38.18,8413912,32.5898737587537,32.8099612179037,32.2089531563787,32.3189968859537,9939762.71273497,0.0,1.0
2015-07-30,40.01,40.07,37.71,37.82,14504032,33.8680740022789,33.9188634159289,31.9211464790286,32.0142604040537,17134317.1235823,0.0,1.0
2015-07-31,40.08,40.15,39.72,39.75,11660315,33.9273283182039,33.9865826341289,33.6225918363038,33.6479865431288,13774896.1785842,0.0,1.0
2015-08-03,39.51,40.07,39.39,39.92,6949630,33.4448288885288,33.9188634159289,33.3432500612288,33.7918898818039,8209935.30016767,0.0,1.0
2015-08-04,40.31,41.08,39.75,40.41,76058804,34.1220210705289,34.773818545704,33.6479865431288,34.2066700932789,89851957.5643787,0.0,1.0
2015-08-05,42.13,43.44,40.4,40.56,40356984,35.6626332845791,36.7715354826042,34.1982051910039,34.3336436274039,47675664.3950687,0.0,1.0
2015-08-06,41.93,42.56,41.78,41.89,23132178,35.493335239079,36.0266240824041,35.366361704954,35.459475629979,27327164.8608576,0.0,1.0
2015-08-07,41.88,42.705,41.46,41.94,11530494,35.451010727704,36.1493651653916,35.095484832154,35.501800141354,13621532.3289113,0.0,1.0
2015-08-10,42.04,42.445,41.93,42.03,9214272,35.5864491641041,35.9292777062416,35.493335239079,35.5779842618291,10885266.8355217,0.0,1.0
2015-08-11,41.76,41.98,41.49,41.69,6935530,35.349431900404,35.535659750454,35.120879538979,35.290177584479,8193278.28566008,0.0,1.0
2015-08-12,40.82,41.64,40.41,41.56,7758531,34.5537310865539,35.247853073104,34.2066700932789,35.180133854904,9165529.32089121,0.0,1.0
2015-08-13,40.82,41.04,40.51,40.81,4966905,34.5537310865539,34.739958936604,34.2913191160289,34.5452661842789,5867646.00303604,0.0,1.0
2015-08-14,40.9,41.1,40.66,41.1,4402499,34.6214503047539,34.790748350254,34.4182926501539,34.790748350254,5200885.79522261,0.0,1.0
2015-08-17,40.76,40.81,40.465,40.75,6676289,34.5029416729039,34.5452661842789,34.2532270557914,34.4944767706289,7887024.30708126,0.0,1.0
2015-08-18,40.59,40.98,40.52,40.69,4176815,34.3590383342289,34.689169522954,34.2997840183039,34.4436873569789,4934274.32982329,0.0,1.0
2015-08-19,40.14,40.58,40.06,40.48,6773847,33.9781177318539,34.3505734319539,33.9103985136539,34.2659244092039,8002274.3085941,0.0,1.0
2015-08-20,39.61,40.14,39.51,40.0,7850947,33.5294779112788,33.9781177318539,33.4448288885288,33.8596091000039,9274704.82817725,0.0,1.0
2015-08-21,38.28,39.41,38.01,39.25,15192691,32.4036459087037,33.3601798657788,32.1750935472787,33.2247414293788,17947863.4323611,0.0,1.0
2015-08-24,37.17,37.68,34.5,36.37,15628194,31.4640417561786,31.8957517722036,29.2039128487533,30.7868495741785,18462344.2684673,0.0,1.0
2015-08-25,36.97,37.99,36.88,37.99,10117957,31.2947437106786,32.1581637427287,31.2185595902036,32.1581637427287,11952833.7968897,0.0,1.0
2015-08-26,37.67,37.81,36.705,37.62,8622274,31.8872868699286,32.0057955017786,31.070423800391,31.8449623585536,10185910.8586094,0.0,1.0
2015-08-27,38.59,38.77,37.74,38.0,9217800,32.6660578792287,32.8184261201787,31.9465411858536,32.1666286450037,10889434.6331942,0.0,1.0
2015-08-28,38.75,39.05,38.34,38.55,6382399,32.8014963156287,33.0554433838788,32.4544353223537,32.6321982701287,7539837.78271,0.0,1.0
2015-08-31,38.45,38.91,38.37,38.6,4810025,32.5475492473787,32.9369347520287,32.4798300291787,32.6745227815037,5682316.04303956,0.0,1.0
2015-09-01,37.23,37.99,36.95,37.67,6330721,31.5148311698286,32.1581637427287,31.2778139061286,31.8872868699286,7478788.05251686,0.0,1.0
2015-09-02,37.4,37.66,37.0,37.63,3414136,31.7560808846661,31.9768450833296,31.4164436559531,31.9513722911761,4020920.80769502,0.115,1.0
2015-09-03,37.05,37.79,36.92,37.54,5842303,31.4588983095422,32.0872271826613,31.3485162102105,31.8749539147157,6880639.11266542,0.0,1.0
2015-09-04,36.14,36.71,35.91,36.56,8565048,30.6862236142202,31.1702066651362,30.4909322077102,31.0428427043688,10087289.9386863,0.0,1.0
2015-09-08,36.51,36.85,36.335,36.83,8096774,31.0003880507797,31.2890796951857,30.8517967632177,31.2720978337501,9535790.91512582,0.0,1.0
2015-09-09,36.31,37.26,36.25,37.04,4296857,30.8305694364232,31.6372078546166,30.7796238521162,31.4504073788244,5060525.33319996,0.0,1.0
2015-09-10,36.07,36.32,35.75,36.25,5880799,30.6267870991954,30.839060367141,30.355077316225,30.7796238521162,6925976.89868594,0.0,1.0
2015-09-11,36.02,36.2,35.88,35.9,3885216,30.5843324456063,30.7371691985271,30.4654594155567,30.4824412769923,4575724.53375893,0.0,1.0
2015-09-14,35.97,36.14,35.72,35.96,3269878,30.5418777920171,30.6862236142202,30.3296045240715,30.5333868612993,3851024.23829167,0.0,1.0
2015-09-15,36.25,36.39,35.89,35.92,3137807,30.7796238521162,30.8984968821658,30.4739503462745,30.499423138428,3695480.63018904,0.0,1.0
2015-09-16,36.21,36.37,35.98,36.28,3037820,30.7456601292449,30.8815150207301,30.5503687227349,30.8050966442697,3577723.22134563,0.0,1.0
2015-09-17,36.35,36.88,36.1238,36.25,3351158,30.8645331592945,31.3145524873392,30.6724683064573,30.7796238521162,3946749.9045362,0.0,1.0
2015-09-18,36.25,36.28,35.87,35.89,6928061,30.7796238521162,30.8050966442697,30.4569684848389,30.4739503462745,8159365.83424924,0.0,1.0
2015-09-21,35.95,36.7,35.91,36.44,4208014,30.5248959305815,31.1617157344184,30.4909322077102,30.9409515357549,4955892.516195,0.0,1.0
2015-09-22,35.48,35.62,34.84,35.59,6022884,30.1258221868437,30.2446952168932,29.5824026209029,30.2192224247398,7093314.26689897,0.0,1.0
2015-09-23,35.76,35.98,35.325,35.58,4406516,30.3635682469428,30.5503687227349,29.9942127607174,30.2107314940219,5189673.71945377,0.0,1.0
2015-09-24,35.29,35.58,34.77,35.55,6045730,29.964494503205,30.2107314940219,29.5229661058781,30.1852587018685,7120220.62234955,0.0,1.0
2015-09-25,34.45,35.54,34.25,35.53,3936237,29.2512563229077,30.1767677711506,29.0814377085512,30.1682768404328,4635813.35287142,0.0,1.0
2015-09-28,32.59,34.34,32.52,34.25,7732504,27.6719432093922,29.1578560850116,27.6125066943674,29.0814377085512,9106780.23054295,0.0,1.0
2015-09-29,32.69,33.25,32.215,32.54,9033843,27.7568525165705,28.2323446367687,27.3535333074738,27.6294885558031,10639402.5581142,0.0,1.0
2015-09-30,32.85,33.25,32.57,33.11,5972970,27.8927074080557,28.2323446367687,27.6549613479566,28.1134716067191,7034529.1917891,0.0,1.0
2015-10-01,32.73,32.86,32.305,32.69,5616118,27.7908162394418,27.9011983387735,27.4299516839342,27.7568525165705,6614254.88752367,0.0,1.0
2015-10-02,33.55,33.57,32.18,32.42,7624297,28.4870725583034,28.5040544197391,27.3238150499614,27.5275973871892,8979341.90417334,0.0,1.0
2015-10-05,33.3,33.86,33.11,33.83,7007136,28.2747992903578,28.750291410556,28.1134716067191,28.7248186184025,8252494.61203327,0.0,1.0
2015-10-06,32.27,33.5,32.18,33.33,9273736,27.4002334264218,28.4446179047143,27.3238150499614,28.3002720825113,10921931.0676172,0.0,1.0
2015-10-07,32.91,32.95,32.25,32.37,7621982,27.9436529923626,27.9776167152339,27.3832515649862,27.4851427336001,8976615.46572161,0.0,1.0
2015-10-08,33.25,33.33,32.62,32.93,6958864,28.2323446367687,28.3002720825113,27.6974160015457,27.9606348537983,8195643.36497426,0.0,1.0
2015-10-09,33.21,33.475,33.15,33.19,4960243,28.1983809138974,28.4233905779197,28.1474353295904,28.1813990524617,5841813.06483501,0.0,1.0
2015-10-12,33.47,33.53,33.1,33.17,3747593,28.4191451125608,28.4700906968678,28.1049806760013,28.1644171910261,4413642.18428094,0.0,1.0
2015-10-13,33.1,33.53,33.065,33.34,6068289,28.1049806760013,28.4700906968678,28.0752624184889,28.3087630132291,7146788.97009574,0.0,1.0
2015-10-14,33.05,33.27,32.92,33.13,3246753,28.0625260224122,28.2493264982043,27.9521439230804,28.1304534681548,3823789.29695425,0.0,1.0
2015-10-15,33.7,33.78,32.96,33.16,4024757,28.6144365190708,28.6823639648134,27.9861076459517,28.1559262603082,4740065.76399305,0.0,1.0
2015-10-16,33.92,34.17,33.63,33.86,4708304,28.801236994863,29.0135102628086,28.555000004046,28.750291410556,5545097.65356555,0.0,1.0
2015-10-19,34.02,34.085,33.775,33.86,4482490,28.8861463020412,28.9413373517071,28.6781184994545,28.750291410556,5279150.36521241,0.0,1.0
2015-10-20,34.26,34.5,33.877,33.97,5599655,29.089928639269,29.2937109764968,28.7647259927763,28.8436916484521,6594865.96474583,0.0,1.0
2015-10-21,35.6,35.68,34.41,34.49,12740844,30.2277133554576,30.2956408012002,29.2172926000364,29.285220045779,15005238.4401782,0.0,1.0
2015-10-22,34.92,35.66,34.43,35.65,7132700,29.6503300666455,30.2786589397645,29.234274461472,30.2701680090467,8400374.74929125,0.0,1.0
2015-10-23,35.4,35.63,35.04,35.13,4959188,30.0578947411011,30.2531861476111,29.7522212352594,29.8286396117198,5840570.56264643,0.0,1.0
2015-10-26,35.91,36.17,35.4,35.47,6671332,30.4909322077102,30.7116964063736,30.0578947411011,30.1173312561259,7857009.10972544,0.0,1.0
2015-10-27,36.64,36.98,36.05,36.05,5736080,31.1107701501114,31.3994617945175,30.6098052377597,30.6098052377597,6755537.39704665,0.0,1.0
2015-10-28,37.25,37.56,36.06,36.57,10065057,31.6287169238987,31.8919357761513,30.6182961684776,31.0513336350866,11853891.3276848,0.0,1.0
2015-10-29,37.59,37.76,37.085,37.19,6967214,31.9174085683048,32.0617543905078,31.4886165670546,31.5777713395918,8205477.38703556,0.0,1.0
2015-10-30,37.39,37.64,37.305,37.6,6100638,31.7475899539483,31.9598632218939,31.6754170428468,31.9258994990226,7184887.2670611,0.0,1.0
2015-11-02,37.77,37.86,37.4,37.51,3848641,32.0702453212257,32.1466636976861,31.7560808846661,31.8494811225622,4532649.16167608,0.0,1.0
2015-11-03,38.22,38.39,37.6,37.78,4684640,32.4523372035278,32.5966830257308,31.9258994990226,32.0787362519435,5517227.91727113,0.0,1.0
2015-11-04,37.57,38.79,37.46,38.15,5725132,31.9004267068692,32.9363202544438,31.8070264689731,32.392900688503,6742643.639738,0.0,1.0
2015-11-05,37.55,37.87,37.22,37.73,3446005,31.8834448454335,32.1551546284039,31.6032441317453,32.0362815983543,4058453.79560775,0.0,1.0
2015-11-06,37.97,37.97,37.25,37.45,2965480,32.2400639355822,32.2400639355822,31.6287169238987,31.7985355382553,3492526.43620623,0.0,1.0
2015-11-09,37.66,37.96,37.45,37.81,3454324,31.9768450833296,32.2315730048643,31.7985355382553,32.104209044097,4068251.30812606,0.0,1.0
2015-11-10,37.98,38.07,37.45,37.58,3779056,32.2485548663,32.3249732427604,31.7985355382553,31.908917637587,4450697.01495333,0.0,1.0
2015-11-11,37.88,38.11,37.8,38.0,3579896,32.1636455591217,32.3589369656317,32.0957181133791,32.2655367277356,4216140.86720159,0.0,1.0
2015-11-12,37.46,37.8,37.35,37.49,2826132,31.8070264689731,32.0957181133791,31.713626231077,31.8324992611266,3328412.50732037,0.0,1.0
2015-11-13,37.57,37.85,37.4,37.52,3127540,31.9004267068692,32.1381727669683,31.7560808846661,31.85797205328,3683388.90509882,0.0,1.0
2015-11-16,37.93,37.96,37.32,37.38,3842294,32.2061002127109,32.2315730048643,31.6881534389235,31.7390990232305,4525174.12718231,0.0,1.0
2015-11-17,37.77,38.01,37.55,37.91,3157398,32.0702453212257,32.2740276584535,31.8834448454335,32.1891183512752,3718553.48362649,0.0,1.0
2015-11-18,38.07,38.16,37.77,37.91,3950373,32.3249732427604,32.4013916192208,32.0702453212257,32.1891183512752,4652461.70447123,0.0,1.0
2015-11-19,37.91,38.121,37.72,37.95,2782987,32.1891183512752,32.3682769894213,32.0277906676365,32.2230820741465,3277599.46757971,0.0,1.0
2015-11-20,38.31,38.56,38.0,38.11,6892352,32.5287555799882,32.7410288479338,32.2655367277356,32.3589369656317,8117310.3739155,0.0,1.0
2015-11-23,38.07,38.28,37.9,38.24,5250333,32.3249732427604,32.5032827878347,32.1806274205574,32.4693190649634,6183459.94624344,0.0,1.0
2015-11-24,38.04,38.455,37.71,37.71,6299495,32.2995004506069,32.6518740753967,32.0192997369187,32.0192997369187,7419086.56347338,0.0,1.0
2015-11-25,37.88,38.08,37.72,38.08,2677888,32.1636455591217,32.3334641734782,32.0277906676365,32.3334641734782,3153821.51732585,0.0,1.0
2015-11-27,37.68,37.88,37.65,37.84,1737246,31.9938269447652,32.1636455591217,31.9683541526117,32.1296818362504,2046001.85507693,0.0,1.0
2015-11-30,37.65,37.855,37.47,37.73,5447929,31.9683541526117,32.1424182323272,31.8155173996909,32.0362815983543,6416174.12866539,0.0,1.0
2015-12-01,37.94,38.04,37.62,37.88,3694489,32.2145911434287,32.2995004506069,31.9428813604583,32.1636455591217,4351100.1594255,0.0,1.0
2015-12-02,37.36,38.0,37.31,37.91,2976497,31.8197628650498,32.3648551625239,31.7771775293097,32.2882015581916,3494744.08063996,0.115,1.0
2015-12-03,36.87,37.7,36.82,37.47,6117109,31.4024265747962,32.1093431480829,31.3598412390561,31.9134506036782,7182177.73052666,0.0,1.0
2015-12-04,37.54,37.73,36.91,36.91,4767865,31.9730700737144,32.134894349527,31.4364948433883,31.4364948433883,5598012.69278633,0.0,1.0
2015-12-07,37.73,37.78,37.34,37.5,3592448,32.134894349527,32.1774796852672,31.8027287307537,31.9390018051223,4217940.21059214,0.0,1.0
2015-12-08,37.2,37.52,37.03,37.5,2260193,31.6834897906813,31.9560359394183,31.5386996491647,31.9390018051223,2653722.18008413,0.0,1.0
2015-12-09,36.77,37.5,36.6504,36.91,2123711,31.3172559033159,31.9390018051223,31.2153917802254,31.4364948433883,2493476.87776603,0.0,1.0
2015-12-10,37.28,37.61,36.67,36.84,3727367,31.7516263278656,32.0326895437506,31.2320852318356,31.3768753733521,4376350.37415549,0.0,1.0
2015-12-11,36.84,38.4,36.54,36.89,3339640,31.3768753733521,32.7055378484452,31.1213633589111,31.4194607090923,3921115.02933429,0.0,1.0
2015-12-14,36.53,36.98,36.0775,36.85,4524421,31.1128462917631,31.4961143134246,30.7274490033146,31.3853924405002,5312181.90647366,0.0,1.0
2015-12-15,37.26,37.4,36.77,36.79,3423370,31.7345921935695,31.8538311336419,31.3172559033159,31.334290037612,4019423.5180954,0.0,1.0
2015-12-16,37.83,37.89,37.155,37.4,4320156,32.2200650210073,32.2711674238955,31.6451629885151,31.8538311336419,5072351.69679029,0.0,1.0
2015-12-17,37.54,37.84,37.37,37.79,2667148,31.9730700737144,32.2285820881554,31.8282799321978,32.1859967524152,3131533.3713391,0.0,1.0
2015-12-18,36.65,37.38,36.65,37.34,5580662,31.2150510975395,31.8367969993459,31.2150510975395,31.8027287307537,6552328.28743061,0.0,1.0
2015-12-21,36.68,36.935,36.355,36.74,2578396,31.2406022989836,31.4577875112584,30.9637976166725,31.2917047018718,3027328.48665587,0.0,1.0
2015-12-22,37.62,37.72,36.641,36.81,4051100,32.0412066108987,32.126377282379,31.2073857371063,31.351324171908,4756449.52609746,0.0,1.0
2015-12-23,38.14,38.34,37.56,37.71,4177391,32.4840941025964,32.654435445557,31.9901042080105,32.117860215231,4904729.44194757,0.0,1.0
2015-12-24,38.15,38.38,38.0575,38.06,2762245,32.4926111697444,32.6885037141491,32.4138282986251,32.4159575654121,3243188.00355832,0.0,1.0
2015-12-28,38.14,38.31,37.86,38.02,2699258,32.4840941025964,32.6288842441129,32.2456162224514,32.38188929682,3169234.14255752,0.0,1.0
2015-12-29,38.56,38.69,38.3,38.39,3282265,32.8418109228137,32.9525327957381,32.6203671769649,32.6970207812972,3853750.29097685,0.0,1.0
2015-12-30,38.05,38.65,37.99,38.48,2910177,32.4074404982641,32.918464527146,32.3563380953759,32.7736743856295,3416876.90072073,0.0,1.0
2015-12-31,38.15,38.55,37.72,37.86,3521709,32.4926111697444,32.8332938556657,32.126377282379,32.2456162224514,4134884.62494216,0.0,1.0
2016-01-04,37.17,37.69,36.85,37.66,6261019,31.6579385892372,32.1008260809349,31.3853924405002,32.0752748794908,7351144.3448538,0.0,1.0
2016-01-05,37.32,37.43,36.87,37.16,4345549,31.7856945964577,31.879382335086,31.4024265747962,31.6494215220892,5102165.95040441,0.0,1.0
2016-01-06,37.41,37.53,36.75,36.79,10814729,31.86234820079,31.9645530065664,31.3002217690198,31.334290037612,12697714.8495279,0.0,1.0
2016-01-07,36.79,37.04,36.155,36.89,7258204,31.334290037612,31.5472167163128,30.7934562737119,31.4194607090923,8521952.30335432,0.0,1.0
2016-01-08,36.2,36.96,36.11,36.87,5440513,30.831783075878,31.4790801791285,30.7551294715457,31.4024265747962,6387777.51242308,0.0,1.0
2016-01-11,35.59,36.5,35.24,36.31,5010750,30.312241979848,31.087295090319,30.0141446296669,30.9254708145064,5883187.14988347,0.0,1.0
2016-01-12,35.48,36.22,34.95,35.79,5281836,30.2185542412197,30.8488172101741,29.767149682374,30.4825833228087,6201472.77014256,0.0,1.0
2016-01-13,34.83,36.2,34.76,35.74,5592493,29.6649448765976,30.831783075878,29.6053254065613,30.4399979870685,6566219.21936101,0.0,1.0
2016-01-14,35.31,35.55,34.75,34.97,11573460,30.0737640997031,30.2781737112559,29.5968083394133,29.78418381667,13588550.8460191,0.0,1.0
2016-01-15,35.1,35.46,34.54,34.57,6550632,29.8949056895944,30.2015201069236,29.4179499293046,29.4435011307487,7691182.7582728,0.0,1.0
2016-01-19,35.36,35.5,34.92,35.45,6271016,30.1163494354433,30.2355883755157,29.7415984809299,30.1930030397756,7362881.95338294,0.0,1.0
2016-01-20,34.76,35.06,34.06,34.82,5797507,29.6053254065613,29.8608374210023,29.0091307061991,29.6564278094495,6806928.83974644,0.0,1.0
2016-01-21,35.25,35.4405,34.57,34.8,3436510,30.0226616968149,30.184911825985,29.4435011307487,29.6393936751535,4034851.36405649,0.0,1.0
2016-01-22,36.07,36.13,35.71,35.75,3005673,30.7210612029536,30.7721636058418,30.4144467856244,30.4485150542166,3529000.0040616,0.0,1.0
2016-01-25,36.05,36.5,35.93,36.03,3869996,30.7040270686575,31.087295090319,30.6018222628812,30.6869929343615,4543812.94961841,0.0,1.0
2016-01-26,36.54,36.56,35.98,36.14,2262784,31.1213633589111,31.1383974932072,30.6444075986213,30.7806806729898,2656764.30709213,0.0,1.0
2016-01-27,36.5,37.25,36.3339,36.43,6976810,31.087295090319,31.7260751264215,30.9458266049902,31.0276756202828,8191563.92539609,0.0,1.0
2016-01-28,35.7,37.23,35.42,36.96,6941507,30.4059297184764,31.7090409921254,30.1674518383315,31.4790801791285,8150114.21109137,0.0,1.0
2016-01-29,36.6,36.63,35.63,35.64,8212222,31.1724657617993,31.1980169632434,30.3463102484402,30.3548273155882,9642077.32223526,0.0,1.0
2016-02-01,37.28,37.49,36.28,36.37,9932966,31.7516263278656,31.9304847379742,30.8999196130623,30.9765732173946,11662425.3717366,0.0,1.0
2016-02-02,37.95,38.29,36.37,37.5,9251768,32.3222698267837,32.6118501098168,30.9765732173946,31.9390018051223,10862621.8852074,0.0,1.0
2016-02-03,38.26,38.45,37.42,38.23,8133554,32.5862989083727,32.7481231841854,31.870865267938,32.5607477069286,9549712.19391973,0.0,1.0
2016-02-04,38.29,38.5199,37.78,38.33,6869802,32.6118501098168,32.8076574835501,32.1774796852672,32.645918378409,8065924.43219952,0.0,1.0
2016-02-05,37.49,38.3,37.26,38.1,5029537,31.9304847379742,32.6203671769649,31.7345921935695,32.4500258340042,5905245.21244593,0.0,1.0
2016-02-08,36.0,37.15,35.54,37.08,6256049,30.6614417329174,31.6409044549411,30.2696566441079,31.5812849849049,7345309.0028122,0.0,1.0
2016-02-09,36.19,36.58,35.78,35.88,4552784,30.82326600873,31.1554316275033,30.4740662556607,30.559236927141,5345483.2759557,0.0,1.0
2016-02-10,36.91,37.455,36.39,36.48,3780126,31.4364948433883,31.9006750029561,30.9936073516906,31.0702609560229,4438295.4065041,0.0,1.0
2016-02-11,35.88,36.56,35.74,36.29,5006506,30.559236927141,31.1383974932072,30.4399979870685,30.9084366802103,5878204.21394291,0.0,1.0
2016-02-12,36.61,36.63,35.79,36.11,3560892,31.1809828289474,31.1980169632434,30.4825833228087,30.7551294715457,4180889.89802381,0.0,1.0
2016-02-16,37.41,37.46,36.67,36.88,4289097,31.86234820079,31.9049335365301,31.2320852318356,31.4109436419443,5035884.91842612,0.0,1.0
2016-02-17,38.21,38.57,37.67,37.67,4610445,32.5437135726326,32.8503279899618,32.0837919466388,32.0837919466388,5413183.81065598,0.0,1.0
2016-02-18,38.07,38.34,37.905,38.14,3963661,32.4244746325601,32.654435445557,32.2839430246176,32.4840941025964,4653786.25189727,0.0,1.0
2016-02-19,37.65,38.03,37.36,37.98,12723736,32.0667578123428,32.390406363968,31.8197628650498,32.3478210282278,14939104.951097,0.0,1.0
2016-02-22,38.41,38.47,37.89,38.17,4694986,32.7140549155932,32.7651573184814,32.2711674238955,32.5096453040405,5512444.50513052,0.0,1.0
2016-02-23,38.34,38.41,37.69,38.15,3495120,32.654435445557,32.7140549155932,32.1008260809349,32.4926111697444,4103666.13207617,0.0,1.0
2016-02-24,38.97,39.02,37.78,37.93,3975679,33.1910106758831,33.2335960116232,32.1774796852672,32.3052356924877,4667896.7429749,0.0,1.0
2016-02-25,39.84,39.86,38.9,39.07,4347320,33.9319955177619,33.949029652058,33.1313912058468,33.2761813473634,5104245.30468121,0.0,1.0
2016-02-26,39.43,40.56,39.39,39.83,6168368,33.5827957646926,34.5452243524202,33.5487274961004,33.9234784506139,7242361.59324498,0.0,1.0
2016-02-29,39.51,40.05,39.38,39.48,6516714,33.6509323018768,34.1108539278706,33.5402104289524,33.6253811004327,7651359.19059336,0.0,1.0
2016-03-01,39.98,40.0,39.25,39.65,4163695,34.0512344578344,34.0682685921304,33.429488556028,33.7701712419493,4888648.78911021,0.0,1.0
2016-03-02,39.71,39.94,39.52,39.52,3541439,33.9192199170398,34.1156797654639,33.7569269987765,33.7569269987765,4146042.95246048,0.115,1.0
2016-03-03,39.33,39.53,38.99,39.48,4829596,33.5946340805131,33.7654687313167,33.3042151741472,33.7227600686158,5654117.56606038,0.0,1.0
2016-03-04,39.46,39.76,38.99,39.23,4912982,33.7056766035354,33.9619285797407,33.3042151741472,33.5092167551114,5751739.44734476,0.0,1.0
2016-03-07,39.82,39.995,39.21,39.29,3799776,34.0131789749818,34.1626592944349,33.492133290031,33.5604671503524,4448483.93710253,0.0,1.0
2016-03-08,39.58,39.85,39.41,39.67,3118049,33.8081773940175,34.0388041726023,33.6629679408346,33.8850529868791,3650370.67753432,0.0,1.0
2016-03-09,39.59,39.89,39.055,39.76,2609186,33.8167191265577,34.072971102763,33.3597364356583,33.9619285797407,3054633.22309337,0.0,1.0
2016-03-10,39.8,40.175,39.42,39.75,3806315,33.9960955099014,34.316410480158,33.6715096733747,33.9533868472005,4456139.29269842,0.0,1.0
2016-03-11,40.48,40.5,39.88,39.97,2612852,34.5769333226334,34.5940167877138,34.0644293702228,34.1413049630844,3058925.0924334,0.0,1.0
2016-03-14,40.44,40.67,40.05,40.19,2475677,34.5427663924727,34.7392262408968,34.2096388234058,34.3292230789683,2898331.20898553,0.0,1.0
2016-03-15,40.12,40.24,39.89,40.06,2225128,34.2694309511871,34.3719317416692,34.072971102763,34.218180555946,2605007.81256502,0.0,1.0
2016-03-16,40.03,40.3,39.69,40.08,2298126,34.1925553583255,34.4231821369102,33.9021364519595,34.2352640210264,2690468.22666328,0.0,1.0
2016-03-17,39.72,40.0,39.28,40.0,2478548,33.92776164958,34.166930160705,33.5519254178123,34.166930160705,2901692.35379602,0.0,1.0
2016-03-18,40.13,40.41,39.56,39.78,6178293,34.2779726837272,34.5171411948522,33.7910939289372,33.9790120448211,7233067.73062755,0.0,1.0
2016-03-21,40.05,40.26,39.87,40.13,3641022,34.2096388234058,34.3890152067495,34.0558876376827,34.2779726837272,4262627.02897143,0.0,1.0
2016-03-22,40.6,40.84,39.9134,39.96,4553809,34.6794341131155,34.8844356940798,34.092958756907,34.1327632305442,5331247.47067537,0.0,1.0
2016-03-23,40.69,41.07,40.32,40.72,8920790,34.7563097059771,35.0808955425038,34.4402656019906,34.7819349035976,10443771.1647384,0.0,1.0
2016-03-24,40.11,40.51,39.9,40.36,4569222,34.2608892186469,34.6025585202539,34.0815128353032,34.4744325321513,5349291.81932185,0.0,1.0
2016-03-28,40.48,40.65,39.98,40.15,2630967,34.5769333226334,34.7221427758164,34.1498466956246,34.2950561488076,3080132.73375768,0.0,1.0
2016-03-29,41.28,41.37,40.27,40.48,3976385,35.2602719258475,35.3371475187091,34.3975569392897,34.5769333226334,4655244.09866146,0.0,1.0
2016-03-30,41.26,41.4501,40.94,41.29,5153579,35.2431884607672,35.4055667963559,34.9698530194815,35.2688136583877,6033411.81166703,0.0,1.0
2016-03-31,41.08,41.5,41.05,41.33,5681080,35.089437275044,35.4481900417314,35.0638120774235,35.3029805885484,6650969.19539321,0.0,1.0
2016-04-01,41.69,41.73,40.52,40.72,3811652,35.6104829599947,35.6446498901554,34.6111002527941,34.7819349035976,4462387.43963454,0.0,1.0
2016-04-04,42.08,42.3099,41.61,41.75,4351504,35.9436105290616,36.1399849601603,35.5421490996733,35.6617333552358,5094404.41916508,0.0,1.0
2016-04-05,41.31,41.99,41.14,41.8,5425343,35.285897123468,35.8667349362,35.140687670285,35.7044420179367,6351572.08971573,0.0,1.0
2016-04-06,42.22,42.23,41.2,41.2,4387884,36.0631947846241,36.0717365171643,35.1919380655261,35.1919380655261,5136995.31021544,0.0,1.0
2016-04-07,41.73,42.3,41.35,42.04,3392849,35.6446498901554,36.1315286449455,35.3200640536287,35.9094435989009,3972085.26963547,0.0,1.0
2016-04-08,41.84,42.0001,41.56,41.92,2115677,35.7386089480974,35.8753620860656,35.4994404369724,35.8069428084188,2476871.04466086,0.0,1.0
2016-04-11,41.94,42.225,41.8,41.96,3529950,35.8240262734991,36.0674656508942,35.7044420179367,35.8411097385795,4132592.51960513,0.0,1.0
2016-04-12,42.03,42.145,41.72,41.92,2815591,35.9009018663607,35.9991317905728,35.6361081576153,35.8069428084188,3296276.23758623,0.0,1.0
2016-04-13,42.34,42.42,42.11,42.2,2204884,36.1656955751062,36.2340294354276,35.9692357266821,36.0461113195437,2581307.70265784,0.0,1.0
2016-04-14,42.65,42.98,42.35,42.81,3522790,36.4304892838517,36.7123664576775,36.1742373076464,36.5671570044945,4124210.14522577,0.0,1.0
2016-04-15,42.69,42.69,42.43,42.64,3798729,36.4646562140124,36.4646562140124,36.2425711679678,36.4219475513115,4447258.19045795,0.0,1.0
2016-04-18,43.1,43.245,42.53,42.53,6144337,36.8148672481596,36.9387223699921,36.3279884933695,36.3279884933695,7193314.6713503,0.0,1.0
2016-04-19,43.37,43.5,42.97,43.08,5773221,37.0454940267443,37.1565365497666,36.7038247251373,36.7977837830792,6758840.75372944,0.0,1.0
2016-04-20,43.26,43.52,43.09,43.37,5090463,36.9515349688024,37.173620014847,36.8063255156194,37.0454940267443,5959520.4790795,0.0,1.0
2016-04-21,43.01,43.46,42.87,43.29,4023498,36.737991655298,37.1223696196059,36.6184073997355,36.9771601664229,4710400.35622209,0.0,1.0
2016-04-22,43.32,43.59,43.0,43.1,33386654,37.0027853640435,37.2334121426282,36.7294499227578,36.8148672481596,39086513.0030296,0.0,1.0
2016-04-25,43.63,43.69,43.25,43.31,16409392,37.2675790727889,37.31882946803,36.9429932362622,36.9942436315033,19210847.3577439,0.0,1.0
2016-04-26,43.97,44.75,43.53,44.0,14621373,37.5579979791549,38.2242531172887,37.1821617473872,37.5836231767754,17117572.9645339,0.0,1.0
2016-04-27,44.18,44.78,44.07,44.34,11937938,37.7373743624986,38.2498783149092,37.6434153045567,37.8740420831414,13976014.7532712,0.0,1.0
2016-04-28,44.26,44.67,43.95,44.05,16267759,37.80570822282,38.1559192569673,37.5409145140746,37.6263318394763,19045034.3925945,0.0,1.0
2016-04-29,44.22,44.61,43.835,44.12,8992163,37.7715412926593,38.1046688617262,37.4426845898625,37.6861239672576,10527329.1544838,0.0,1.0
2016-05-02,44.71,44.72,44.24,44.39,6968985,38.190086187128,38.1986279196681,37.7886247577397,37.9167507458423,8158748.78687808,0.0,1.0
2016-05-03,44.39,44.95,44.31,44.36,16850842,37.9167507458423,38.3950877680922,37.8484168855209,37.8911255482218,19727662.8842471,0.0,1.0
2016-05-04,45.12,45.25,44.145,44.27,15993092,38.5402972212752,38.6513397442975,37.707478298608,37.8142499553602,18723475.5066096,0.0,1.0
2016-05-05,45.3,45.46,44.905,45.08,21337348,38.6940484069984,38.8307161276412,38.3566499716614,38.5061302911145,24980117.2064792,0.0,1.0
2016-05-06,45.07,45.46,44.61,45.2,21284082,38.4975885585743,38.8307161276412,38.1046688617262,38.6086310815966,24917757.4922767,0.0,1.0
2016-05-09,45.15,45.515,45.04,45.04,20858385,38.5659224188957,38.8776956566122,38.4719633609538,38.4719633609538,24419384.3601308,0.0,1.0
2016-05-10,45.5,45.67,44.82,45.05,21345807,38.8648830578019,39.0100925109849,38.2840452450699,38.480505093494,24990020.3496182,0.0,1.0
2016-05-11,46.39,46.51,45.24,45.3,34540620,39.6250972538776,39.7275980443597,38.6427980117573,38.6940484069984,40437487.1696548,0.0,1.0
2016-05-12,45.63,46.95,45.22,46.56,21637769,38.9759255808242,40.1034342761274,38.625714546677,39.7703067070606,25331826.8843308,0.0,1.0
2016-05-13,45.52,45.91,45.225,45.56,24874078,38.8819665228822,39.2150940919491,38.629985412947,38.9161334530429,29120647.2258458,0.0,1.0
2016-05-16,45.47,45.875,45.3,45.39,25229832,38.8392578601814,39.1851980280585,38.6940484069984,38.7709239998599,29537136.5016768,0.0,1.0
2016-05-17,44.6,45.78,44.22,45.35,33323226,38.096127129186,39.1040515689268,37.7715412926593,38.7367570696992,39012256.4049664,0.0,1.0
2016-05-18,45.08,45.08,44.04,44.59,35556003,38.5061302911145,38.5061302911145,37.6177901069362,38.0875853966458,41626219.0753006,0.0,1.0
2016-05-19,43.16,44.65,43.05,44.37,18350137,36.8661176434006,38.1388357918869,36.7721585854587,37.899667280762,21482921.542778,0.0,1.0
2016-05-20,42.92,43.51,42.89,43.35,11681644,36.6611160624364,37.1650782823068,36.6354908648159,37.028410561664,13675965.5550617,0.0,1.0
2016-05-23,42.7,43.08,42.57,42.95,4981136,36.4731979465525,36.7977837830792,36.3621554235302,36.6867412600569,5831528.88078749,0.0,1.0
2016-05-24,43.66,43.92,42.785,42.82,18388185,37.2932042704095,37.515289316454,36.545802673144,36.5756987370347,21527465.1992564,0.0,1.0
2016-05-25,43.5,43.93,43.16,43.93,10747349,37.1565365497666,37.5238310489942,36.8661176434006,37.5238310489942,12582165.2099847,0.0,1.0
2016-05-26,43.43,43.7375,43.25,43.63,14075704,37.0967444219854,37.3594026975958,36.9429932362622,37.2675790727889,16478745.8911814,0.0,1.0
2016-05-27,43.31,43.55,43.15,43.47,7582534,36.9942436315033,37.1992452124675,36.8575759108605,37.1309113521461,8877044.51565929,0.0,1.0
2016-05-31,43.16,43.44,42.92,43.31,7448889,36.8661176434006,37.1052861545256,36.6611160624364,36.9942436315033,8720583.28326716,0.0,1.0
2016-06-01,43.33,43.4,42.835,43.0,4804724,37.1223696196059,37.1823411375698,36.6982853140046,36.8396467492051,5608173.53669273,0.13,1.0
2016-06-02,43.43,43.6,43.11,43.31,4482887,37.2080432166971,37.3536883317521,36.9338877060054,37.1052349001877,5232518.71312147,0.0,1.0
2016-06-03,43.48,43.58,43.07,43.15,3582733,37.2508800152427,37.3365536123339,36.8996182671689,36.9681571448418,4181840.28877324,0.0,1.0
2016-06-06,43.97,43.97,43.42,43.5,7498741,37.6706806409895,37.6706806409895,37.199475856988,37.2680147346609,8752686.07202259,0.0,1.0
2016-06-07,43.93,44.19,43.77,43.94,3446910,37.636411202153,37.85916255459,37.4993334468071,37.6449785618621,4023304.86524544,0.0,1.0
2016-06-08,44.6,44.62,43.81,43.86,4372477,38.2104243026639,38.2275590220821,37.5336028856436,37.5764396841892,5103645.87043867,0.0,1.0
2016-06-09,44.75,44.79,44.22,44.53,3770068,38.3389346983006,38.3732041371371,37.8848646337174,38.1504527847,4400501.58742356,0.0,1.0
2016-06-10,44.49,44.585,44.06,44.41,3331031,38.1161833458636,38.1975732631002,37.7477868783715,38.0476444681906,3888048.49229697,0.0,1.0
2016-06-13,44.41,44.78,44.12,44.12,3125044,38.0476444681906,38.364636777428,37.7991910366262,37.7991910366262,3647616.19227252,0.0,1.0
2016-06-14,44.44,44.6,44.06,44.31,3924766,38.073346547318,38.2104243026639,37.7477868783715,37.9619708710994,4581068.3025521,0.0,1.0
2016-06-15,44.21,44.63,44.18,44.6,2429448,37.8762972740083,38.2361263817912,37.8505951948809,38.2104243026639,2835702.1095012,0.0,1.0
2016-06-16,44.57,44.62,44.01,44.14,3558799,38.1847222235365,38.2275590220821,37.7049500798259,37.8163257560444,4153904.02741313,0.0,1.0
2016-06-17,44.44,44.6697,44.0,44.63,5158086,38.073346547318,38.2701387998364,37.6963827201168,38.2361263817912,6020624.99431501,0.0,1.0
2016-06-20,44.96,45.05,44.54,44.83,7286896,38.5188492521921,38.5959554895741,38.1590201444091,38.4074735759735,8505416.19286187,0.0,1.0
2016-06-21,45.01,45.11,44.59,45.05,2810468,38.5616860507377,38.6473596478288,38.2018569429547,38.5959554895741,3280436.55854566,0.0,1.0
2016-06-22,44.94,45.16,44.78,45.09,5369179,38.5017145327738,38.6901964463744,38.364636777428,38.6302249284106,6267017.12347397,0.0,1.0
2016-06-23,45.96,45.96,45.16,45.18,3274706,39.3755852231038,39.3755852231038,38.6901964463744,38.7073311657927,3822304.78371888,0.0,1.0
2016-06-24,43.85,44.84,43.72,44.84,11204951,37.56787232448,38.4160409356827,37.4564966482615,38.4160409356827,13078651.2769805,0.0,1.0
2016-06-27,42.35,43.55,42.22,43.55,7807872,36.2827683681124,37.3108515332065,36.1713926918939,37.3108515332065,9113510.18878174,0.0,1.0
2016-06-28,43.38,43.41,42.31,42.7,6166627,37.1652064181515,37.1909084972789,36.248498929276,36.5826259579315,7197814.97377474,0.0,1.0
2016-06-29,44.82,44.84,43.78,43.78,4085120,38.3989062162644,38.4160409356827,37.5079008065162,37.5079008065162,4768236.81822602,0.0,1.0
2016-06-30,45.22,45.235,44.76,44.99,5242502,38.7416006046291,38.7544516441928,38.3475020580097,38.5445513313194,6119157.10089876,0.0,1.0
2016-07-01,45.45,45.5,45.03,45.18,2377157,38.9386498779388,38.9814866764844,38.5788207701559,38.7073311657927,2774666.96941674,0.0,1.0
2016-07-05,45.31,45.58,45.15,45.25,3980847,38.8187068420112,39.0500255541574,38.6816290866653,38.7673026837565,4646527.20926793,0.0,1.0
2016-07-06,45.99,46.11,44.99,45.23,4877019,39.4012873022312,39.5040956187406,38.5445513313194,38.7501679643382,5692557.76060136,0.0,1.0
2016-07-07,46.12,46.36,45.86,45.92,2485362,39.5126629784497,39.7182796114685,39.2899116260126,39.3413157842674,2900966.09035227,0.0,1.0
2016-07-08,46.65,46.67,46.17,46.31,3256773,39.9667330430329,39.9838677624512,39.5554997769953,39.6754428129229,3801373.01406187,0.0,1.0
2016-07-11,46.49,46.9,46.37,46.87,4482477,39.8296552876871,40.1809170357609,39.7268469711776,40.1552149566335,5232040.15261517,0.0,1.0
2016-07-12,46.85,47.135,46.39,46.5,3544629,40.1380802372153,40.3822499889251,39.7439816905959,39.8382226473962,4137364.5094273,0.0,1.0
2016-07-13,46.82,47.22,46.74,47.13,2485229,40.1123781580879,40.4550725464526,40.043839280415,40.3779663090706,2900810.84999291,0.0,1.0
2016-07-14,46.95,47.205,46.74,47.09,2907113,40.2237538343065,40.4422215068889,40.043839280415,40.3436968702341,3393242.60764518,0.0,1.0
2016-07-15,46.77,47.2,46.56,47.08,2961651,40.0695413595423,40.4379378270344,39.8896268056509,40.335129510525,3456900.4927483,0.0,1.0
2016-07-18,46.55,46.86,46.34,46.81,2811905,39.8810594459418,40.1466475969244,39.7011448920503,40.1038107983788,3282113.85475918,0.0,1.0
2016-07-19,46.2,46.5259,45.9,46.44,3484946,39.5812018561226,39.8604121090428,39.3241810648491,39.7868184891415,4067701.27358058,0.0,1.0
2016-07-20,46.7,46.86,46.46,46.48,1663151,40.0095698415785,40.1466475969244,39.8039532085597,39.8210879279779,1941264.35269207,0.0,1.0
2016-07-21,46.1,46.72,45.87,46.64,2369152,39.4955282590315,40.0267045609967,39.2984789857218,39.9581656833238,2765323.36733653,0.0,1.0
2016-07-22,46.32,46.32,45.67,46.18,2980721,39.684010172632,39.684010172632,39.1271317915394,39.5640671367044,3479159.39239471,0.0,1.0
2016-07-25,46.1,46.44,45.87,46.39,2601083,39.4955282590315,39.7868184891415,39.2984789857218,39.7439816905959,3036038.04242269,0.0,1.0
2016-07-26,48.01,48.085,46.47,46.55,6844595,41.1318939634729,41.1961491612913,39.8125205682688,39.8810594459418,7989153.28921689,0.0,1.0
2016-07-27,48.32,48.5,47.4725,48.01,5926373,41.3974821144555,41.5516945892197,40.6713983791078,41.1318939634729,6917385.52041081,0.0,1.0
2016-07-28,48.22,48.49,47.96,48.31,3776903,41.3118085173644,41.5431272295105,41.0890571649273,41.3889147547464,4408479.5412297,0.0,1.0
2016-07-29,48.02,48.34,47.82,48.18,5489155,41.140461323182,41.4146168338738,40.9691141289997,41.2775390785279,6407055.59982313,0.0,1.0
2016-08-01,48.5,48.76,47.99,48.06,4063868,41.5516945892197,41.7744459416567,41.1147592440547,41.1747307620185,4743431.04290951,0.0,1.0
2016-08-02,48.48,48.69,48.22,48.47,4180479,41.5345598698014,41.7144744236929,41.3118085173644,41.5259925100923,4879541.82144483,0.0,1.0
2016-08-03,48.12,48.43,47.96,48.39,2531131,41.2261349202732,41.4917230712558,41.0890571649273,41.4574536324194,2954388.61672441,0.0,1.0
2016-08-04,48.08,48.35,47.75,48.09,4607929,41.1918654814367,41.4231841935829,40.9091426110358,41.2004328411458,5378470.32977524,0.0,1.0
2016-08-05,48.06,48.4,48.02,48.3,2323794,41.1747307620185,41.4660209921285,41.140461323182,41.3803473950373,2712380.56869142,0.0,1.0
2016-08-08,47.98,48.31,47.93,48.08,2609589,41.1061918843455,41.3889147547464,41.0633550858,41.1918654814367,3045966.42209718,0.0,1.0
2016-08-09,48.15,48.27,47.96,48.06,1897740,41.2518369994005,41.35464531591,41.0890571649273,41.1747307620185,2215081.50052391,0.0,1.0
2016-08-10,48.6,48.695,48.03,48.2,4132241,41.6373681863108,41.7187581035475,41.1490286828911,41.2946737979461,4823237.42704819,0.0,1.0
2016-08-11,49.03,49.485,48.6,48.61,3499862,42.0057646538029,42.3955795205677,41.6373681863108,41.6459355460199,4085111.53824371,0.0,1.0
2016-08-12,48.59,49.12,48.45,49.12,2273647,41.6288008266017,42.0828708911849,41.5088577906741,42.0828708911849,2653847.94988865,0.0,1.0
2016-08-15,48.41,48.98,48.39,48.7,2312297,41.4745883518376,41.9629278552573,41.4574536324194,41.723041783402,2698961.03176249,0.0,1.0
2016-08-16,48.24,48.355,48.05,48.25,3383129,41.3289432367826,41.4274678734375,41.1661634023094,41.3375105964917,3948858.35877726,0.0,1.0
2016-08-17,47.98,48.35,47.55,48.3,3769052,41.1061918843455,41.4231841935829,40.7377954168535,41.3803473950373,4399315.69114455,0.0,1.0
2016-08-18,48.01,48.235,47.85,47.9,3314025,41.1318939634729,41.324659556928,40.994816208127,41.0376530066726,3868198.73627249,0.0,1.0
2016-08-19,47.95,48.06,47.59,47.87,3084566,41.0804898052182,41.1747307620185,40.77206485569,41.0119509275453,3600369.43087306,0.0,1.0
2016-08-22,47.98,48.09,47.67,47.67,2887270,41.1061918843455,41.2004328411458,40.8406037333629,40.8406037333629,3370081.44636129,0.0,1.0
2016-08-23,47.98,48.35,47.94,48.07,2280837,41.1061918843455,41.4231841935829,41.0719224455091,41.1832981217276,2662240.26706001,0.0,1.0
2016-08-24,47.06,48.34,46.965,48.03,3513464,40.3179947911067,41.4146168338738,40.2366048738701,41.1490286828911,4100988.07484521,0.0,1.0
2016-08-25,47.1,47.6,46.91,46.99,5112683,40.3522642299432,40.7806322153991,40.18948439547,40.2580232731429,5967629.6707363,0.0,1.0
2016-08-26,47.18,47.54,46.92,47.24,3197948,40.4208031076162,40.7292280571444,40.1980517551791,40.4722072658709,3732711.25361611,0.0,1.0
2016-08-29,47.41,47.54,47.15,47.29,3494534,40.6178523809259,40.7292280571444,40.3951010284888,40.5150440644164,4078892.58610337,0.0,1.0
2016-08-30,46.89,47.73,46.775,47.73,3304393,40.1723496760517,40.8920078916176,40.0738250393969,40.8920078916176,3856956.06603682,0.0,1.0
2016-08-31,46.73,46.93,46.52,46.84,3553712,40.1466475969244,40.3184714685141,39.9662325317553,40.2411507262987,4136458.99969795,0.13,1.0
2016-09-01,46.18,46.78,45.91,46.75,4249317,39.6741319500528,40.1896035648218,39.4421697234068,40.1638299840834,4946131.12914595,0.0,1.0
2016-09-02,46.28,46.44,46.08,46.38,3081365,39.7600438858477,39.8975029831194,39.588220014258,39.8459558216425,3586655.30172514,0.0,1.0
2016-09-06,45.95,46.4,45.48,46.24,5956553,39.4765344977247,39.8631382088015,39.072748399489,39.7256791115297,6933324.15908431,0.0,1.0
2016-09-07,45.9,46.13,45.77,45.85,3992677,39.4335785298273,39.6311759821554,39.321893013294,39.3906225619299,4647406.62989489,0.0,1.0
2016-09-08,46.07,46.38,45.752,45.83,5145204,39.5796288206785,39.8459558216425,39.306428864851,39.3734401747709,5988928.02542297,0.0,1.0
2016-09-09,45.09,45.98,45.08,45.73,4613297,38.7376918498892,39.5023080784632,38.7291006563097,39.2875282389761,5369797.52268319,0.0,1.0
2016-09-12,45.73,45.85,44.69,44.87,4486106,39.2875282389761,39.3906225619299,38.3940441067098,38.5486855911405,5221749.40943413,0.0,1.0
2016-09-13,45.38,45.95,45.165,45.4,5529724,38.9868364636942,39.4765344977247,38.8021258017353,39.0040188508532,6436502.62194734,0.0,1.0
2016-09-14,45.43,45.86,45.23,45.35,3772242,39.0297924315916,39.3992137555094,38.8579685600019,38.9610628829557,4390824.12135215,0.0,1.0
2016-09-15,47.07,47.28,45.42,45.54,6337608,40.4387481786268,40.619163243796,39.0212012380121,39.1242955609659,7376865.55583506,0.0,1.0
2016-09-16,47.28,47.4,46.75,47.09,14556877,40.619163243796,40.7222575667498,40.1638299840834,40.4559305657858,16943951.809867,0.0,1.0
2016-09-19,47.25,47.78,47.12,47.36,3026224,40.5933896630575,41.0487229227701,40.4817041465242,40.6878927924318,3522472.13615001,0.0,1.0
2016-09-20,47.39,47.75,47.37,47.43,4296189,40.7136663731703,41.0229493420317,40.6964839860113,40.7480311474882,5000689.32244744,0.0,1.0
2016-09-21,47.92,47.99,47.32,47.39,2752603,41.1689996328829,41.2291379879393,40.6535280181139,40.7136663731703,3203982.04805161,0.0,1.0
2016-09-22,48.2,48.2634,48.0,48.08,5581034,41.4095530531084,41.4640212204023,41.2377291815187,41.3064587301546,6496226.57011042,0.0,1.0
2016-09-23,47.49,47.99,47.35,47.98,3310652,40.7995783089651,41.2291379879393,40.6793015988523,41.2205467943598,3853541.3844082,0.0,1.0
2016-09-26,47.2,47.42,47.01,47.34,2418383,40.5504336951601,40.7394399539087,40.3872010171499,40.6707104052729,2814955.77724546,0.0,1.0
2016-09-27,47.33,47.47,47.01,47.3,3376963,40.6621192116934,40.7823959218061,40.3872010171499,40.6363456309549,3930726.23583368,0.0,1.0
2016-09-28,47.92,47.94,47.16,47.39,3489139,41.1689996328829,41.1861820200418,40.5160689208422,40.7136663731703,4061297.15006368,0.0,1.0
2016-09-29,46.92,47.83,46.72,47.83,3310875,40.3098802749346,41.0916788906675,40.1380564033449,41.0916788906675,3853800.95253215,0.0,1.0
2016-09-30,47.6,47.77,47.01,47.14,3176089,40.8940814383394,41.0401317291906,40.3872010171499,40.4988865336832,3696912.39129442,0.0,1.0
2016-10-03,47.64,47.68,47.04,47.3,2601535,40.9284462126574,40.9628109869753,40.4129745978884,40.6363456309549,3028141.52181696,0.0,1.0
2016-10-04,47.29,47.76,46.96,47.58,2548235,40.6277544373755,41.0315405356111,40.3442450492525,40.8768990511805,2966101.24824276,0.0,1.0
2016-10-05,47.92,47.94,47.36,47.38,3071165,41.1689996328829,41.1861820200418,40.6878927924318,40.7050751795908,3574782.67901489,0.0,1.0
2016-10-06,48.22,48.22,47.66,47.79,2955755,41.4267354402674,41.4267354402674,40.9456285998163,41.0573141163496,3440447.44499616,0.0,1.0
2016-10-07,48.45,48.55,48.035,48.37,3583251,41.6243328925955,41.7102448283903,41.2677983590469,41.5556033439596,4170841.88227033,0.0,1.0
2016-10-10,48.3,48.84,48.18,48.66,2886026,41.4954649889032,41.9593894421953,41.3923706659494,41.8047479577646,3359284.10098013,0.0,1.0
2016-10-11,47.01,48.17,46.7,48.14,2886483,40.3872010171499,41.38377947237,40.120874016186,41.3580058916315,3359816.04103685,0.0,1.0
2016-10-12,46.98,47.33,46.84,47.15,2782823,40.3614274364115,40.6621192116934,40.2411507262987,40.5074777272627,3239157.60278729,0.0,1.0
2016-10-13,47.72,47.89,46.64,46.95,6311774,40.9971757612932,41.1432260521444,40.069326854709,40.335653855673,7346795.22886479,0.0,1.0
2016-10-14,47.45,48.25,47.375,48.0,4489773,40.7652135346472,41.4525090210058,40.7007795828011,41.2377291815187,5226017.73369672,0.0,1.0
2016-10-17,47.37,47.55,47.3201,47.44,2470816,40.6964839860113,40.851125470442,40.6536139300497,40.7566223410677,2875986.87788929,0.0,1.0
2016-10-18,48.06,48.11,47.36,47.78,2720284,41.2892763429956,41.3322323108931,40.6878927924318,41.0487229227701,3166363.29379937,0.0,1.0
2016-10-19,47.83,48.25,47.5,48.12,2822241,41.0916788906675,41.4525090210058,40.8081695025446,41.3408235044725,3285039.46964936,0.0,1.0
2016-10-20,48.19,48.335,47.72,47.79,2066667,41.4009618595289,41.5255341664314,40.9971757612932,41.0573141163496,2405564.46654337,0.0,1.0
2016-10-21,48.18,48.24,47.59,47.81,3666770,41.3923706659494,41.4439178274263,40.8854902447599,41.0744965035086,4268056.5465976,0.0,1.0
2016-10-24,48.44,48.905,48.3,48.55,5543883,41.615741699016,42.015232200462,41.4954649889032,41.7102448283903,6452983.45184485,0.0,1.0
2016-10-25,49.16,50.16,48.91,49.94,9771390,42.2343076367388,43.0934269946871,42.0195277972517,42.9044207359385,11373728.120078,0.0,1.0
2016-10-26,47.44,49.19,47.3,49.13,6697618,40.7566223410677,42.2600812174772,40.6363456309549,42.2085340560003,7795910.93837626,0.0,1.0
2016-10-27,46.82,47.67,46.55,47.67,5657172,40.2239683391397,40.9542197933958,39.9920061124937,40.9542197933958,6584849.87872942,0.0,1.0
2016-10-28,47.2,47.7467,46.75,46.91,4525080,40.5504336951601,41.0201142481504,40.1638299840834,40.3012890813551,5267114.4680135,0.0,1.0
2016-10-31,47.59,47.705,46.77,47.2,4176464,40.8854902447599,40.984288970924,40.1810123712423,40.5504336951601,4861331.50342924,0.0,1.0
2016-11-01,46.89,47.66,46.58,47.65,7288040,40.2841066941961,40.9456285998163,40.0177796932321,40.9370374062368,8483151.8840465,0.0,1.0
2016-11-02,46.74,47.34,46.67,46.85,5649807,40.1552387905039,40.6707104052729,40.0951004354475,40.2497419198782,6576277.14674303,0.0,1.0
2016-11-03,46.88,47.285,46.835,46.93,3193520,40.2755155006166,40.6234588405857,40.236855129509,40.3184714685141,3717201.77232016,0.0,1.0
2016-11-04,46.99,47.415,46.885,47.05,3187388,40.370018629991,40.735144357119,40.2798110974064,40.4215657914679,3710064.23090257,0.0,1.0
2016-11-07,47.62,49.29,47.42,47.61,2376455,40.9112638254984,42.3459931532721,40.7394399539087,40.9026726319189,2766152.31401059,0.0,1.0
2016-11-08,48.08,48.35,47.35,47.51,4412688,41.3064587301546,41.5384209568007,40.6793015988523,40.8167606961241,5136292.13353788,0.0,1.0
2016-11-09,46.6,48.0,45.8,47.86,7559689,40.0349620803911,41.2377291815187,39.3476665940325,41.117452471406,8799346.59842092,0.0,1.0
2016-11-10,47.84,47.98,46.87,47.03,4331075,41.100270084247,41.2205467943598,40.2669243070372,40.4043834043089,5041296.02008177,0.0,1.0
2016-11-11,46.82,48.02,46.79,47.79,3402757,40.2239683391397,41.2549115686777,40.1981947584013,41.0573141163496,3960750.00349922,0.0,1.0
2016-11-14,45.02,47.0,44.96,46.91,5467225,38.6775534948328,40.3786098235704,38.6260063333559,40.3012890813551,6363754.87226416,0.0,1.0
2016-11-15,46.07,46.19,45.03,45.19,4520285,39.5796288206785,39.6827231436323,38.6861446884123,38.823603785684,5261533.17135706,0.0,1.0
2016-11-16,46.04,46.67,45.98,46.08,4743777,39.5538552399401,40.0951004354475,39.5023080784632,39.588220014258,5521673.97476501,0.0,1.0
2016-11-17,47.1,47.15,46.04,46.09,4135600,40.4645217593653,40.5074777272627,39.5538552399401,39.5968112078375,4813766.5177006,0.0,1.0
2016-11-18,46.98,47.19,46.8,47.1,2399253,40.3614274364115,40.5418425015806,40.2067859519808,40.4645217593653,2792688.78975063,0.0,1.0
2016-11-21,47.06,47.43,46.92,47.22,1998681,40.4301569850473,40.7480311474882,40.3098802749346,40.5676160823191,2326429.94423164,0.0,1.0
2016-11-22,46.18,46.89,45.6,46.89,5318725,39.6741319500528,40.2841066941961,39.1758427224428,40.2841066941961,6190903.45339422,0.0,1.0
2016-11-23,46.56,46.795,46.0,46.02,2321098,40.0005973060732,40.202490355191,39.5194904656221,39.5366728527811,2701717.72818982,0.0,1.0
2016-11-25,46.72,47.04,46.62,46.78,1117020,40.1380564033449,40.4129745978884,40.0521444675501,40.1896035648218,1300191.86468757,0.0,1.0
2016-11-28,46.61,46.94,46.53,46.58,2468027,40.0435532739706,40.3270626620935,39.9748237253347,40.0177796932321,2872740.53036586,0.0,1.0
2016-11-29,44.76,46.78,44.68,46.68,10201452,38.4541824617662,40.1896035648218,38.3854529131304,40.103691629027,11874312.8130211,0.0,1.0
2016-11-30,44.37,44.78,43.24,44.68,9351070,38.2308114286997,38.5840823929946,37.2571621856429,38.4979187431666,10852685.5798967,0.13,1.0
2016-12-01,43.63,44.78,43.32,44.42,8849683,37.5932004199722,38.5840823929946,37.3260931055053,38.2738932536137,10270784.7423618,0.0,1.0
2016-12-02,44.01,44.2,43.69,43.78,5933939,37.9206222893187,38.084333223992,37.644898609869,37.7224458947143,6886824.09791467,0.0,1.0
2016-12-05,43.89,44.32,43.5,44.14,7128076,37.8172259095251,38.1877296037857,37.4811876751958,38.0326350340952,8272718.26834875,0.0,1.0
2016-12-06,43.99,44.45,43.47,44.08,5269885,37.9033895593531,38.2997423485621,37.4553385802473,37.9809368441984,6116134.83240037,0.0,1.0
2016-12-07,44.12,44.27,43.13,43.63,5871303,38.0154023041296,38.1446477788716,37.162382170832,37.5932004199722,6814129.86998326,0.0,1.0
2016-12-08,44.08,44.2002,43.75,43.93,2771435,37.9809368441984,38.0845055512917,37.6965967997658,37.8516913694563,3216478.18486238,0.0,1.0
2016-12-09,44.84,44.87,44.09,44.21,2493568,38.6357805828914,38.6616296778399,37.9895532091812,38.0929495889748,2893990.68513998,0.0,1.0
2016-12-12,44.99,45.31,44.69,44.69,2516926,38.7650260576335,39.0407497370832,38.5065351081494,38.5065351081494,2921099.56463454,0.0,1.0
2016-12-13,45.02,45.42,44.77,45.11,2564733,38.7908751525819,39.1355297518941,38.5754660280118,38.8684224374271,2976583.51882568,0.0,1.0
2016-12-14,45.04,45.39,44.91,45.11,3210436,38.8081078825475,39.1096806569456,38.6960951377711,38.8684224374271,3725974.94002091,0.0,1.0
2016-12-15,45.09,45.31,44.7528,44.96,3640858,38.8511897074615,39.0407497370832,38.5606458802414,38.7391769626851,4225515.06031413,0.0,1.0
2016-12-16,44.72,45.21,44.57,45.17,6990852,38.5323842030978,38.9545860872552,38.4031387283557,38.920120627324,8113458.53379263,0.0,1.0
2016-12-19,44.64,45.1,44.6,44.85,2179584,38.4634532832354,38.8598060724443,38.4289878233042,38.6443969478742,2529586.43737814,0.0,1.0
2016-12-20,44.1,44.76,44.0,44.7,3283643,37.998169574164,38.566849663029,37.9120059243359,38.5151514731322,3810937.68259983,0.0,1.0
2016-12-21,44.09,44.32,43.81,44.07,2103453,37.9895532091812,38.1877296037857,37.7482949896627,37.9723204792156,2441230.15238796,0.0,1.0
2016-12-22,44.16,44.38,44.02,44.15,1728821,38.0498677640608,38.2394277936825,37.9292386543015,38.041251399078,2006438.91414808,0.0,1.0
2016-12-23,44.22,44.4,44.0257,44.2,1998665,38.1015659539576,38.2566605236481,37.9341499823417,38.084333223992,2319615.06271949,0.0,1.0
2016-12-27,44.38,44.51,44.22,44.25,1610569,38.2394277936825,38.3514405384589,38.1015659539576,38.127415048906,1869197.74546963,0.0,1.0
2016-12-28,44.19,44.44,43.95,44.42,1765044,38.0757168590092,38.2911259835793,37.8689240994219,38.2738932536137,2048478.68390283,0.0,1.0
2016-12-29,44.26,44.54,44.09,44.14,1568888,38.1360314138888,38.3772896334073,37.9895532091812,38.0326350340952,1820823.51795816,0.0,1.0
2016-12-30,44.34,44.75,44.22,44.44,2207084,38.2049623337513,38.5582332980462,38.1015659539576,38.2911259835793,2561502.44842791,0.0,1.0
2017-01-03,44.44,44.74,44.06,44.38,2937875,38.2911259835793,38.5496169330634,37.9637041142328,38.2394277936825,3409645.48955778,0.0,1.0
2017-01-04,44.75,44.87,44.46,44.54,2161471,38.5582332980462,38.6616296778399,38.3083587135449,38.3772896334073,2508564.81162744,0.0,1.0
2017-01-05,45.05,45.24,44.565,44.75,2345008,38.8167242475303,38.9804351822036,38.3988305458643,38.5582332980462,2721574.59053803,0.0,1.0
2017-01-06,45.52,45.61,44.88,45.06,2930892,39.2216934017221,39.2992406865673,38.6702460428227,38.8253406125131,3401541.14391558,0.0,1.0
2017-01-09,46.17,46.22,45.49,45.73,4265789,39.7817571256043,39.8248389505183,39.1958443067737,39.402637066361,4950798.86763569,0.0,1.0
2017-01-10,46.51,46.75,46.06,46.22,2990658,40.0747135350196,40.2815062946069,39.6869771107935,39.8248389505183,3470904.5008756,0.0,1.0
2017-01-11,46.99,47.01,46.51,46.62,3649783,40.4882990541942,40.5055317841598,40.0747135350196,40.1694935498305,4235873.25662756,0.0,1.0
2017-01-12,46.51,46.94,46.01,46.81,2511227,40.0747135350196,40.4452172292802,39.6438952858795,40.3332044845038,2914485.40656282,0.0,1.0
2017-01-13,46.45,46.83,46.34,46.59,1240147,40.0230153451228,40.3504372144694,39.928235330312,40.1436444548821,1439292.55837591,0.0,1.0
2017-01-17,46.52,46.59,45.79,46.19,2570771,40.0833299000025,40.1436444548821,39.4543352562578,39.7989898555699,2983591.11426999,0.0,1.0
2017-01-18,46.77,46.97,46.39,46.6,2377241,40.2987390245725,40.4710663242286,39.971317155226,40.1522608198649,2758983.63723502,0.0,1.0
2017-01-19,46.57,46.87,46.2759,46.68,1928488,40.1264117249165,40.3849026744006,39.8730044307722,40.2211917397273,2238168.88426713,0.0,1.0
2017-01-20,46.23,47.4,46.2,46.7,3541177,39.8334553155011,40.8415700184892,39.8076062205527,40.2384244696929,4109827.06404315,0.0,1.0
2017-01-23,46.02,46.39,45.65,46.06,2700340,39.6525116508623,39.971317155226,39.3337061464985,39.6869771107935,3133966.59193208,0.0,1.0
2017-01-24,45.85,46.0,45.47,45.97,1911475,39.5060334461546,39.6352789208967,39.1786115768081,39.6094298259483,2218423.89895842,0.0,1.0
2017-01-25,46.14,46.36,45.82,45.86,2662603,39.7559080306559,39.9454680602776,39.4801843512062,39.5146498111374,3090169.70069626,0.0,1.0
2017-01-26,46.05,46.315,45.53,45.96,2315376,39.6783607458107,39.906694417855,39.2303097667049,39.6008134609654,2687184.21819524,0.0,1.0
2017-01-27,47.08,47.16,46.05,46.13,2349688,40.5658463390395,40.6347772589019,39.6783607458107,39.7472916656731,2727006.11532759,0.0,1.0
2017-01-30,46.9,47.01,46.5,46.99,2451124,40.410751769349,40.5055317841598,40.0660971700368,40.4882990541942,2844730.93339466,0.0,1.0
2017-01-31,47.91,48.08,46.68,46.86,6331678,41.2810046326122,41.4274828373198,40.2211917397273,40.3762863094178,7348432.90951188,0.0,1.0
2017-02-01,48.1,49.29,46.85,48.68,6030488,41.4447155672854,42.4700630002391,40.367669944435,41.944464736288,6998877.15067263,0.0,1.0
2017-02-02,48.13,48.97,47.92,47.92,3928783,41.4705646622338,42.1943393207893,41.289620997595,41.289620997595,4559675.69600521,0.0,1.0
2017-02-03,48.63,48.88,48.34,48.37,2527326,41.901382911374,42.1167920359441,41.6515083268727,41.6773574218211,2933169.61972246,0.0,1.0
2017-02-06,48.35,48.62,48.12,48.5,1893373,41.6601246918555,41.8927665463912,41.461948297251,41.7893701665976,2197415.03961213,0.0,1.0
2017-02-07,48.59,48.68,48.34,48.48,1854379,41.8669174514428,41.944464736288,41.6515083268727,41.772137436632,2152159.29652578,0.0,1.0
2017-02-08,48.35,48.66,48.15,48.5,1883461,41.6601246918555,41.9272320063224,41.4877973921994,41.7893701665976,2185911.34864758,0.0,1.0
2017-02-09,48.93,49.03,48.4,48.45,2299506,42.1598738608581,42.2460375106862,41.7032065167695,41.7462883416836,2668765.77836398,0.0,1.0
2017-02-10,49.0,49.135,48.77,48.93,1398235,42.2201884157378,42.3365093430056,42.0220120211333,42.1598738608581,1622766.68036993,0.0,1.0
2017-02-13,49.23,49.44,48.875,49.04,1686008,42.4183648103422,42.5993084749811,42.1124838534527,42.254653875669,1956750.90756358,0.0,1.0
2017-02-14,48.96,49.31,48.77,48.99,2737877,42.1857229558065,42.4872957302047,42.0220120211333,42.2115720507549,3177531.36672391,0.0,1.0
2017-02-15,49.44,49.58,48.58,48.59,2594462,42.5993084749811,42.7199375847404,41.85830108646,41.8669174514428,3011086.46764381,0.0,1.0
2017-02-16,49.42,49.55,49.01,49.4,1640032,42.5820757450155,42.6940884897919,42.2288047807206,42.5648430150499,1903391.97941724,0.0,1.0
2017-02-17,49.73,49.74,49.3,49.32,2835843,42.8491830594824,42.8577994244652,42.4786793652219,42.4959120951875,3291228.9644876,0.0,1.0
2017-02-21,49.96,50.2,49.59,49.75,3083539,43.0473594540869,43.2541522136742,42.7285539497232,42.866415789448,3578700.53805064,0.0,1.0
2017-02-22,50.06,50.22,49.8,49.81,1685007,43.1335231039149,43.2713849436398,42.909497614362,42.9181139793448,1955589.16476137,0.0,1.0
2017-02-23,50.39,50.76,50.06,50.25,1828592,43.4178631483475,43.7366686527112,43.1335231039149,43.2972340385882,2122231.36281885,0.0,1.0
2017-02-24,50.49,50.58,50.23,50.28,2470009,43.5040267981755,43.5815740830207,43.2800013086226,43.3230831335366,2866648.5286192,0.0,1.0
2017-02-27,50.44,50.77,50.385,50.5,2445341,43.4609449732615,43.745285017694,43.4135549658561,43.5126431631583,2838019.28641645,0.0,1.0
2017-02-28,50.92,51.4,50.37,50.41,6405656,43.874530492436,44.2881160116106,43.4006304183818,43.4350958783131,7434290.46098244,0.0,1.0
2017-03-01,51.21,51.27,50.6,51.27,3649445,44.2364178217138,44.2882472509132,43.7094852915196,44.2882472509132,4224756.15460582,0.13,1.0
2017-03-02,50.77,51.17,50.6,51.17,2145611,43.856335340918,44.2018648689142,43.7094852915196,44.2018648689142,2483852.55227574,0.0,1.0
2017-03-03,50.91,50.93,50.52,50.81,2582540,43.9772706757166,43.9945471521165,43.6403793859204,43.8908882937176,2989660.55373234,0.0,1.0
2017-03-06,50.68,50.99,50.51,50.61,5087230,43.7785911971188,44.0463765813159,43.6317411477204,43.7181235297195,5889198.56372555,0.0,1.0
2017-03-07,51.04,51.22,50.35,50.54,3717539,44.0895677723154,44.2450560599137,43.493529336522,43.6576558623202,4303584.72870181,0.0,1.0
2017-03-08,51.36,51.43,50.76,51.08,4059518,44.3659913947124,44.4264590621117,43.8476971027181,44.124120725115,4699474.48317021,0.0,1.0
2017-03-09,52.13,52.2,51.31,51.36,5026283,45.0311357361051,45.0916034035044,44.3228002037129,44.3659913947124,5818643.66747289,0.0,1.0
2017-03-10,52.01,52.33,51.755,52.28,2320992,44.9274768777062,45.2039005001032,44.7072018036086,45.1607093091036,2686881.22078587,0.0,1.0
2017-03-13,52.3,52.33,51.77,52.0,2410359,45.1779857855035,45.2039005001032,44.7201591609085,44.9188386395063,2790336.34430976,0.0,1.0
2017-03-14,51.9,52.18,51.86,52.09,1758001,44.8324562575072,45.0743269271046,44.7979033047076,44.9965827833054,2035138.36886244,0.0,1.0
2017-03-15,52.16,52.26,51.84,51.9,2914926,45.0570504507048,45.1434328327038,44.7806268283078,44.8324562575072,3374445.03444237,0.0,1.0
2017-03-16,51.43,52.15,51.21,52.04,2665512,44.4264590621117,45.0484122125049,44.2364178217138,44.9533915923059,3085712.54729847,0.0,1.0
2017-03-17,51.63,51.83,51.43,51.46,3494607,44.5992238261098,44.7719885901079,44.4264590621117,44.4523737767114,4045508.95579426,0.0,1.0
2017-03-20,51.19,51.71,51.17,51.64,2334990,44.219141345314,44.6683297317091,44.2018648689142,44.6078620643097,2703085.91400694,0.0,1.0
2017-03-21,51.4,51.89,51.03,51.44,3180857,44.400544347512,44.8238180193073,44.0809295341155,44.4350973003116,3682298.31869531,0.0,1.0
2017-03-22,51.79,51.98,51.151,51.29,3170595,44.7374356373083,44.9015621631065,44.1854522163344,44.305523727313,3670418.58145895,0.0,1.0
2017-03-23,51.69,51.97,51.39,51.57,1348208,44.6510532553092,44.8929239249066,44.3919061093121,44.5473943969104,1560744.18046821,0.0,1.0
2017-03-24,52.02,52.19,51.58,51.72,2655479,44.9361151159061,45.0829651653045,44.5560326351103,44.676967969909,3074097.91041556,0.0,1.0
2017-03-27,51.83,51.98,51.39,51.79,1568526,44.7719885901079,44.9015621631065,44.3919061093121,44.7374356373083,1815793.87335862,0.0,1.0
2017-03-28,51.89,51.99,51.57,51.75,2372702,44.8238180193073,44.9102004013064,44.5473943969104,44.7028826845087,2746742.96435363,0.0,1.0
2017-03-29,51.98,52.19,51.56,51.72,2500795,44.9015621631065,45.0829651653045,44.5387561587105,44.676967969909,2895028.98869759,0.0,1.0
2017-03-30,52.25,52.31,51.68,51.86,2530953,45.1347945945039,45.1866240237034,44.6424150171093,44.7979033047076,2929941.20031075,0.0,1.0
2017-03-31,51.86,52.17,51.75,52.05,2198880,44.7979033047076,45.0656886889047,44.7028826845087,44.9620298305058,2545519.06200522,0.0,1.0
2017-04-03,52.29,52.3,51.57,51.91,2655105,45.1693475473035,45.1779857855035,44.5473943969104,44.8410944957072,3073664.95175971,0.0,1.0
2017-04-04,52.38,52.73,51.881,52.73,2817434,45.2470916911027,45.5494300280994,44.8160436049274,45.5494300280994,3261584.05776651,0.0,1.0
2017-04-05,52.55,53.18,52.38,52.55,2839784,45.3939417405011,45.9381507470951,45.2470916911027,45.3939417405011,3287457.38920607,0.0,1.0
2017-04-06,52.53,52.53,52.0965,52.42,2552893,45.3766652641013,45.3766652641013,45.0021976381354,45.2816446439023,2955339.89792972,0.0,1.0
2017-04-07,52.79,52.89,52.37,52.46,3417469,45.6012594572988,45.6876418392979,45.2384534529028,45.3161975967019,3956210.6542021,0.0,1.0
2017-04-10,52.84,52.97,52.67,52.8,4972033,45.6444506482983,45.7567477448971,45.4976005988999,45.6098976954987,5755841.50950439,0.0,1.0
2017-04-11,52.97,53.03,52.65,52.94,2774515,45.7567477448971,45.8085771740965,45.4803241225001,45.7308330302974,3211899.1578983,0.0,1.0
2017-04-12,53.53,53.54,52.86,52.9,3741292,46.2404890840918,46.2491273222917,45.6617271246981,45.6962800774978,4331082.23392256,0.0,1.0
2017-04-13,53.25,53.49,53.08,53.36,3923786,45.9986184144944,46.2059361312922,45.851768365096,46.0936390346934,4542345.22039822,0.0,1.0
2017-04-17,52.82,53.2,52.27,52.71,3764633,45.6271741718985,45.9554272234949,45.1520710709037,45.5321535516996,4358102.79003579,0.0,1.0
2017-04-18,52.73,53.23,52.5998,52.71,2933651,45.5494300280994,45.9813419380946,45.4369601667366,45.5321535516996,3396121.90832182,0.0,1.0
2017-04-19,52.71,53.165,52.69,52.89,4242968,45.5321535516996,45.9251933897952,45.5148770752998,45.6876418392979,4911844.17679826,0.0,1.0
2017-04-20,52.89,52.935,52.38,52.65,2998283,45.6876418392979,45.7265139111974,45.2470916911027,45.4803241225001,3470942.72074247,0.0,1.0
2017-04-21,52.88,52.98,52.59,52.85,3217472,45.6790036010979,45.765385983097,45.4284946933007,45.6530888864982,3724685.43416106,0.0,1.0
2017-04-24,53.45,53.71,53.32,53.43,2664036,46.1713831784925,46.3959773716901,46.0590860818938,46.1541067020927,3084003.86554434,0.0,1.0
2017-04-25,53.21,53.62,53.04,53.29,4256197,45.9640654616948,46.3182332278909,45.8172154122964,46.0331713672941,4927158.64219486,0.0,1.0
2017-04-26,55.59,55.61,53.75,54.0,7917485,48.0199661532722,48.037242629672,46.4305303244897,46.6464862794873,9165624.76835499,0.0,1.0
2017-04-27,55.42,56.5,55.28,55.65,6406791,47.8731161038738,48.8060458294636,47.7521807690752,48.0717955824716,7416779.731856,0.0,1.0
2017-04-28,55.68,55.88,55.31,55.55,3453339,48.0977102970714,48.2704750610695,47.7780954836749,47.9854132004726,3997735.32528653,0.0,1.0
2017-05-01,55.59,55.95,55.34,55.73,2548916,48.0199661532722,48.3309427284688,47.8040101982746,48.1409014880709,2950735.94986998,0.0,1.0
2017-05-02,55.68,55.91,55.54,55.81,2407672,48.0977102970714,48.2963897756692,47.9767749622727,48.2100073936701,2787225.75631969,0.0,1.0
2017-05-03,55.91,56.01,55.35,55.73,2835539,48.2963897756692,48.3827721576682,47.8126484364745,48.1409014880709,3282543.19269775,0.0,1.0
2017-05-04,55.96,56.05,55.59,55.93,1772093,48.3395809666687,48.4173251104678,48.0199661532722,48.313666252069,2051451.88056921,0.0,1.0
2017-05-05,55.95,56.16,55.7,56.0,1753872,48.3309427284688,48.5123457306668,48.1149867734712,48.3741339194683,2030358.45899604,0.0,1.0
2017-05-08,55.7,55.97,55.62,55.91,2219375,48.1149867734712,48.3482192048686,48.0458808678719,48.2963897756692,2569244.96481747,0.0,1.0
2017-05-09,56.14,56.25,55.56,55.79,5014351,48.495069254267,48.590089874466,47.9940514386725,48.1927309172703,5804830.66565021,0.0,1.0
2017-05-10,56.19,56.27,55.73,56.1,1889752,48.5382604452665,48.6073663508658,48.1409014880709,48.4605163014674,2187659.05300084,0.0,1.0
2017-05-11,56.35,56.37,55.9,56.11,2124330,48.676472256465,48.6937487328648,48.2877515374693,48.4691545396673,2459216.74170012,0.0,1.0
2017-05-12,56.19,56.5,55.98,56.35,1491193,48.5382604452665,48.8060458294636,48.3568574430685,48.676472256465,1726269.83129082,0.0,1.0
2017-05-15,56.7,56.77,55.94,56.05,1395460,48.9788105934617,49.039278260861,48.3223044902689,48.4173251104678,1615445.14946964,0.0,1.0
2017-05-16,57.58,57.79,56.81,57.0,4912277,49.7389755550533,49.9203785572513,49.0738312136606,49.2379577394588,5686665.36661838,0.0,1.0
2017-05-17,56.86,57.56,56.85,57.19,3141241,49.1170224046602,49.7216990786535,49.1083841664603,49.402084265257,3636437.11519152,0.0,1.0
2017-05-18,57.07,57.14,56.54,56.83,3272720,49.2984254068582,49.3588930742575,48.8405987822632,49.0911076900604,3788642.92030749,0.0,1.0
2017-05-19,57.21,57.33,56.99,57.2,2053533,49.4193607416568,49.5230196000557,49.2293195012589,49.4107225034569,2377259.05731862,0.0,1.0
2017-05-22,57.65,57.84,57.17,57.38,1440061,49.7994432224527,49.9635697482509,49.3848077888572,49.5662107910552,1667077.20564574,0.0,1.0
2017-05-23,57.92,57.96,57.58,57.64,1646288,50.0326756538501,50.0672286066497,49.7389755550533,49.7908049842528,1905814.54447285,0.0,1.0
2017-05-24,58.34,58.46,57.85,58.02,2402214,50.3954816582461,50.499140516645,49.9722079864508,50.1190580358492,2780907.3382885,0.0,1.0
2017-05-25,59.14,59.41,58.32,58.45,3216067,51.0865407142385,51.3197731456359,50.3782051818463,50.4905022784451,3723058.94509293,0.0,1.0
2017-05-26,58.64,59.11,58.45,59.07,2014133,50.6546288042433,51.0606259996388,50.4905022784451,51.0260730468392,2331647.90480325,0.0,1.0
2017-05-30,59.35,59.49,58.53,58.7,2559883,51.2679437164365,51.3888790512352,50.5596081840443,50.7064582334427,2963431.82574907,0.0,1.0
2017-05-31,59.31,59.78,59.16,59.44,3821614,51.3716025748354,51.7786950248467,51.2416794524913,51.4842026142002,4412163.82163305,0.16,1.0
2017-06-01,60.0,60.33,59.19,59.51,2816736,51.969248937618,52.2550798067749,51.2676640769601,51.5448334046274,3252003.12598064,0.0,1.0
2017-06-02,59.72,60.16,59.62,60.03,3218625,51.7267257759091,52.1078336014516,51.6401103610131,51.9952335620868,3715995.5925438,0.0,1.0
2017-06-05,59.59,60.45,59.54,60.38,2714479,51.6141257365443,52.3590183046501,51.5708180290962,52.2983875142229,3133944.46387905,0.0,1.0
2017-06-06,59.39,59.82,59.28,59.52,3041144,51.4408949067522,51.8133411908051,51.3456179503666,51.553494946117,3511088.64819326,0.0,1.0
2017-06-07,59.6,59.7,59.285,59.54,2044544,51.6227872780339,51.7094026929299,51.3499487211114,51.5708180290962,2360485.14280535,0.0,1.0
2017-06-08,59.76,59.955,59.46,59.63,4521198,51.7613719418675,51.9302720009148,51.5015256971794,51.6487719025027,5219853.77017138,0.0,1.0
2017-06-09,58.91,60.06,58.57,59.87,3069935,51.0251409152513,52.0212181865556,50.7306485046048,51.8566488982531,3544328.68985854,0.0,1.0
2017-06-12,57.15,58.7803,56.8249,58.69,5790851,49.5007096130811,50.9128007221311,49.2191228992541,50.83458700248,6685704.85629046,0.0,1.0
2017-06-13,57.88,58.15,57.24,57.38,3731555,50.1330021418222,50.3668637620414,49.5786634864876,49.699925067342,4308188.1030983,0.0,1.0
2017-06-14,57.98,58.79,57.681,58.11,2427655,50.2196175567182,50.921202417376,49.9606374661791,50.332217596083,2802797.86561557,0.0,1.0
2017-06-15,57.93,58.1,57.32,57.55,2397637,50.1763098492702,50.3235560545934,49.6479558184044,49.8471712726652,2768141.21698549,0.0,1.0
2017-06-16,57.93,58.35,57.74,58.08,6516073,50.1763098492702,50.5400945918335,50.0117405609677,50.3062329716142,7522994.61686082,0.0,1.0
2017-06-19,59.55,59.7199,58.22,58.22,4697810,51.5794795705858,51.7266391604942,50.4274945524687,50.4274945524687,5423757.42890464,0.0,1.0
2017-06-20,59.88,60.12,59.68,59.68,3072689,51.8653104397427,52.0731874354932,51.6920796099507,51.6920796099507,3547508.26245923,0.0,1.0
2017-06-21,60.05,60.47,59.93,60.03,2406966,52.012556645066,52.3763413876293,51.9086181471908,51.9952335620868,2778911.81712774,0.0,1.0
2017-06-22,60.68,60.99,59.91,60.0,2803443,52.558233758911,52.8267415450887,51.8912950642116,51.969248937618,3236655.97326429,0.0,1.0
2017-06-23,61.38,61.51,60.45,60.68,3668406,53.1645416631832,53.277141702548,52.3590183046501,52.558233758911,4235280.75736106,0.0,1.0
2017-06-26,60.98,61.52,60.96,61.38,1903525,52.8180800035991,53.2858032440376,52.8007569206199,53.1645416631832,2197674.63134007,0.0,1.0
2017-06-27,60.69,61.07,60.59,60.92,2546841,52.5668953004006,52.8960338770055,52.4802798855046,52.7661107546615,2940401.54752723,0.0,1.0
2017-06-28,60.87,61.245,60.77,60.94,2147868,52.7228030472134,53.0476108530736,52.6361876323174,52.7834338376407,2479775.68724716,0.0,1.0
2017-06-29,60.16,60.81,59.73,60.81,2056243,52.1078336014516,52.6708337982758,51.7353873173987,52.6708337982758,2373991.97644927,0.0,1.0
2017-06-30,60.54,60.76,60.265,60.41,2382414,52.4369721780565,52.6275260908278,52.1987797870925,52.3243721386917,2750565.82348508,0.0,1.0
2017-07-03,60.24,60.88,60.16,60.78,1354628,52.1771259333685,52.7314645887031,52.1078336014516,52.644849173807,1563957.17970761,0.0,1.0
2017-07-05,60.71,60.86,60.22,60.41,1778946,52.5842183833798,52.7141415057238,52.1598028503892,52.3243721386917,2053844.57505097,0.0,1.0
2017-07-06,60.16,60.67,60.005,60.44,3120277,52.1078336014516,52.5495722174214,51.9735797083628,52.3503567631605,3602449.98392661,0.0,1.0
2017-07-07,60.72,60.83,60.231,60.38,2499406,52.5928799248694,52.688156881255,52.1693305460278,52.2983875142229,2885636.46898211,0.0,1.0
2017-07-10,60.55,60.72,60.26,60.62,1542585,52.4456337195462,52.5928799248694,52.1944490163477,52.5062645099734,1780958.9688529,0.0,1.0
2017-07-11,60.63,61.39,60.35,61.34,2592358,52.514926051463,53.1732032046728,52.2724028897541,53.1298954972248,2992952.23963514,0.0,1.0
2017-07-12,61.28,61.44,60.73,60.79,1503859,53.0779262482872,53.2165109121208,52.601541466359,52.6535107152966,1736248.68252975,0.0,1.0
2017-07-13,61.3,61.42,60.79,61.36,1735042,53.0952493312664,53.1991878291416,52.6535107152966,53.147218580204,2003156.13806466,0.0,1.0
2017-07-14,62.11,62.25,61.21,61.28,1928419,53.7968341919242,53.9180957727787,53.01729545786,53.0779262482872,2226415.47386779,0.0,1.0
2017-07-17,62.2,62.38,61.905,62.1,2728241,53.8747880653306,54.0306958121435,53.6192725913874,53.7881726504346,3149833.09065123,0.0,1.0
2017-07-18,62.14,62.49,61.96,62.38,2239078,53.822818816393,54.1259727685291,53.6669110695802,54.0306958121435,2585080.26855001,0.0,1.0
2017-07-19,62.45,62.51,62.11,62.34,3044665,54.0913266025707,54.1432958515083,53.7968341919242,53.9960496461851,3515153.74446305,0.0,1.0
2017-07-20,63.04,63.08,62.26,62.51,2378486,54.6023575504573,54.6370037164157,53.9267573142683,54.1432958515083,2746030.8339515,0.0,1.0
2017-07-21,62.67,63.14,62.595,62.89,2780230,54.281880515342,54.6889729653533,54.21691895417,54.4724344281133,3209855.89382362,0.0,1.0
2017-07-24,62.73,62.88,62.47,62.82,1669175,54.3338497642796,54.4637728866237,54.1086496855499,54.411803637686,1927110.78276727,0.0,1.0
2017-07-25,62.09,63.01,61.68,62.98,3027049,53.779511108945,54.5763729259885,53.4243879078713,54.5503883015197,3494815.56329617,0.0,1.0
2017-07-26,61.22,61.72,60.13,61.05,4118945,53.0259569993496,53.4590340738297,52.0818489769828,52.8787107940263,4755441.05508728,0.0,1.0
2017-07-27,60.38,61.64,59.88,61.64,3245370,52.2983875142229,53.3897417419129,51.8653104397427,53.3897417419129,3746873.4680722,0.0,1.0
2017-07-28,60.73,60.84,60.15,60.4,1824389,52.601541466359,52.6968184227446,52.099172059962,52.3157105972021,2106309.83202001,0.0,1.0
2017-07-31,60.48,61.04,60.36,60.78,2025028,52.3850029291189,52.8700492525367,52.2810644312437,52.644849173807,2337953.35672152,0.0,1.0
2017-08-01,60.71,61.18,60.56,60.88,2595749,52.5842183833798,52.9913108333911,52.4542952610358,52.7314645887031,2996867.24714745,0.0,1.0
2017-08-02,59.5,60.69,59.2701,60.69,3536790,51.5361718631378,52.5668953004006,51.3370430242919,52.5668953004006,4083326.2811769,0.0,1.0
2017-08-03,59.59,59.79,58.81,59.1,2014904,51.6141257365443,51.7873565663363,50.9385255003552,51.1897102035537,2326264.90610086,0.0,1.0
2017-08-04,59.88,60.14,59.45,59.76,1592627,51.8653104397427,52.0905105184724,51.4928641556898,51.7613719418675,1838733.90424988,0.0,1.0
2017-08-07,59.73,59.91,59.485,59.84,1858588,51.7353873173987,51.8912950642116,51.5231795509034,51.8306642737843,2145793.56599629,0.0,1.0
2017-08-08,59.72,59.995,59.36,59.66,1967035,51.7267257759091,51.9649181668732,51.4149102822834,51.6747565269715,2270998.76201154,0.0,1.0
2017-08-09,60.02,60.1,59.5,59.72,2065421,51.9865720205972,52.055864352514,51.5361718631378,51.7267257759091,2384588.24272707,0.0,1.0
2017-08-10,59.71,59.98,59.425,59.66,2932074,51.7180642344195,51.9519258546388,51.4712103019658,51.6747565269715,3385164.18067102,0.0,1.0
2017-08-11,59.84,60.3717,59.62,59.62,2213799,51.8306642737843,52.2911984347865,51.6401103610131,51.6401103610131,2555894.93239439,0.0,1.0
2017-08-14,60.23,60.58,60.06,60.07,1973576,52.1684643918788,52.471618344015,52.0212181865556,52.0298797280452,2278550.53557038,0.0,1.0
2017-08-15,60.8,60.95,60.13,60.19,2155252,52.6621722567862,52.7920953791303,52.0818489769828,52.1338182259204,2488300.72867178,0.0,1.0
2017-08-16,61.36,61.53,60.81,61.0,2955009,53.147218580204,53.2944647855272,52.6708337982758,52.8354030865783,3411643.30107647,0.0,1.0
2017-08-17,60.82,61.48,60.77,61.03,2569915,52.6794953397654,53.2511570780792,52.6361876323174,52.8613877110471,2967041.14745029,0.0,1.0
2017-08-18,60.87,61.27,60.62,60.72,2301691,52.7228030472134,53.0692647067976,52.5062645099734,52.5928799248694,2657368.7867949,0.0,1.0
2017-08-21,61.11,61.15,60.53,60.79,1589843,52.9306800429639,52.9653262089223,52.4283106365669,52.6535107152966,1835519.69578209,0.0,1.0
2017-08-22,62.15,62.21,61.02,61.02,1786703,53.8314803578826,53.8834496068202,52.8527261695575,52.8527261695575,2062800.25575666,0.0,1.0
2017-08-23,61.45,62.07,61.315,62.0,1818638,53.2251724536104,53.7621880259658,53.1082416435008,53.7015572355386,2099670.13629506,0.0,1.0
2017-08-24,61.51,61.83,61.4601,61.69,2277090,53.277141702548,53.5543110302153,53.2339206105149,53.4330494493609,2628966.22123595,0.0,1.0
2017-08-25,61.51,61.79,61.45,61.79,2389342,53.277141702548,53.5196648642569,53.2251724536104,53.5196648642569,2758564.39972963,0.0,1.0
2017-08-28,61.64,61.81,61.54,61.64,2370247,53.3897417419129,53.5369879472361,53.3031263270168,53.3897417419129,2736518.67031424,0.0,1.0
2017-08-29,61.41,61.62,61.2,61.42,1562195,53.190526287652,53.3724186589337,53.0086339163703,53.1991878291416,1803599.28065368,0.0,1.0
2017-08-30,61.48,61.71,61.29,61.3,1918702,53.3897417419129,53.5894756488849,53.2247441665882,53.2334282495,2209446.89206833,0.16,1.0
2017-08-31,62.04,62.13,61.61,61.78,3467917,53.8760503849752,53.9542071311816,53.5026348197666,53.6502642292677,3993417.65297629,0.0,1.0
2017-09-01,62.23,62.5,61.93,62.11,2214913,54.0410479602999,54.2755181989192,53.7805254729451,53.936838965358,2550543.35902695,0.0,1.0
2017-09-05,62.18,62.44,61.83,61.99,1772602,53.9976275457408,54.2234137014483,53.6936846438268,53.8326299704161,2041208.05616198,0.0,1.0
2017-09-06,62.53,62.68,62.18,62.3,1488946,54.3015704476547,54.4318316913321,53.9976275457408,54.1018365406827,1714569.07438339,0.0,1.0
2017-09-07,62.84,63.0,62.35,62.64,1713740,54.5707770179214,54.7097223445106,54.1452569552418,54.3970953596848,1973426.57526451,0.0,1.0
2017-09-08,63.28,64.4,62.73,62.93,2582048,54.9528766660417,55.9254939521664,54.4752521058913,54.6489337641278,2973311.08675096,0.0,1.0
2017-09-11,64.28,64.32,63.57,63.63,2683716,55.8212849572245,55.8560212888718,55.2047150704847,55.2568195679557,3090385.04957729,0.0,1.0
2017-09-12,64.15,64.56,63.83,64.4,1840396,55.7083918793707,56.0644392787556,55.4305012261922,55.9254939521664,2119275.02153799,0.0,1.0
2017-09-13,64.61,64.75,64.04,64.15,2473172,56.1078596933147,56.2294368540803,55.6128669673406,55.7083918793707,2847936.88074042,0.0,1.0
2017-09-14,64.32,64.74,64.18,64.36,1864484,55.8560212888718,56.2207527711685,55.7344441281062,55.8907576205191,2147013.12611918,0.0,1.0
2017-09-15,63.96,64.33,63.88,64.11,4512943,55.543394304046,55.8647053717836,55.4739216407514,55.6736555477234,5196798.6093888,0.0,1.0
2017-09-18,64.31,64.31,63.93,64.07,1547225,55.8473372059599,55.8473372059599,55.5173420553105,55.6389192160761,1781679.21208214,0.0,1.0
2017-09-19,64.02,64.35,63.92,64.28,1762686,55.5954988015169,55.8820735376072,55.5086579723987,55.8212849572245,2029789.46412333,0.0,1.0
2017-09-20,64.28,64.505,64.06,64.15,1660688,55.8212849572245,56.0166768227406,55.6302351331643,55.7083918793707,1912335.49571281,0.0,1.0
2017-09-21,63.38,64.3183,63.35,64.21,1594978,55.03971749516,55.8545449947767,55.0136652464245,55.7604963768417,1836668.32317752,0.0,1.0
2017-09-22,63.51,63.75,63.34,63.48,2347058,55.1526105730138,55.3610285628976,55.0049811635127,55.1265583242783,2702712.56485066,0.0,1.0
2017-09-25,62.76,63.5487,62.57,63.51,1667773,54.5013043546267,55.1862179738825,54.336306779302,55.1526105730138,1920494.10045201,0.0,1.0
2017-09-26,62.52,62.88,62.425,62.86,1301598,54.2928863647429,54.6055133495687,54.2103875770805,54.588145183745,1498831.84351835,0.0,1.0
2017-09-27,62.46,62.86,61.94,62.62,2221697,54.2407818672719,54.588145183745,53.7892095558569,54.3797271938612,2558355.35261209,0.0,1.0
2017-09-28,62.34,62.53,61.86,62.28,1529099,54.13657287233,54.3015704476547,53.7197368925623,54.084468374859,1760806.54172184,0.0,1.0
2017-09-29,62.75,62.765,62.15,62.29,1573487,54.4926202717149,54.5056463960827,53.9715752970053,54.0931524577709,1811920.74739064,0.0,1.0
2017-10-02,63.16,63.4,62.9,62.92,1787253,54.8486676710998,55.0570856609837,54.6228815153923,54.640249681216,2058079.15256762,0.0,1.0
2017-10-03,62.62,63.119,62.45,62.97,1648770,54.3797271938612,54.8130629311613,54.2320977843601,54.6836700957751,1898611.53646345,0.0,1.0
2017-10-04,62.9,63.01,62.61,62.74,1902835,54.6228815153923,54.7184064274224,54.3710431109493,54.4839361888031,2191175.53266158,0.0,1.0
2017-10-05,62.71,62.89,62.55,62.74,1752392,54.4578839400676,54.6141974324805,54.3189386134784,54.4839361888031,2017935.59296097,0.0,1.0
2017-10-06,62.91,63.09,62.42,62.62,2378675,54.6315655983041,54.787879090717,54.2060455356246,54.3797271938612,2739120.55441159,0.0,1.0
2017-10-09,61.45,63.05,61.11,63.05,2610162,53.3636894931774,54.7531427590697,53.0684306741753,54.7531427590697,3005685.25945918,0.0,1.0
2017-10-10,61.71,61.76,60.78,61.37,2264696,53.5894756488849,53.632896063444,52.781855938085,53.2942168298828,2607870.0802311,0.0,1.0
2017-10-11,62.01,62.16,61.62,61.73,2232076,53.8499981362397,53.9802593799171,53.5113189026784,53.6068438147085,2570307.10400068,0.0,1.0
2017-10-12,62.53,62.58,61.87,62.01,1429823,54.3015704476547,54.3449908622138,53.7284209754741,53.8499981362397,1646487.0436148,0.0,1.0
2017-10-13,62.82,62.87,62.29,62.59,2837107,54.5534088520977,54.5968292666568,54.0931524577709,54.3536749451257,3267019.70582993,0.0,1.0
2017-10-16,63.65,63.71,62.9,62.9,2715096,55.2741877337793,55.3262922312503,54.6228815153923,54.6228815153923,3126520.12603685,0.0,1.0
2017-10-17,63.92,64.18,63.33,63.59,2478415,55.5086579723987,55.7344441281062,54.9962970806009,55.2220832363084,2853974.36340063,0.0,1.0
2017-10-18,63.84,64.1084,63.54,63.9,1340053,55.4391853091041,55.6722660944575,55.1786628217492,55.491289806575,1543114.00939637,0.0,1.0
2017-10-19,63.47,64.06,62.81,63.94,2518578,55.1178742413665,55.6302351331643,54.5447247691859,55.5260261382223,2900223.34605981,0.0,1.0
2017-10-20,63.59,63.91,63.4,63.71,2737724,55.2220832363084,55.4999738894868,55.0570856609837,55.3262922312503,3152576.99379105,0.0,1.0
2017-10-23,64.12,64.67,63.71,63.75,1796076,55.6823396306352,56.1599641907857,55.3262922312503,55.3610285628976,2068239.12005018,0.0,1.0
2017-10-24,64.35,64.39,63.5,64.14,3959029,55.8820735376072,55.9168098692545,55.1439264901019,55.6997077964589,4558948.87254945,0.0,1.0
2017-10-25,64.38,65.0,62.5209,63.24,2475925,55.9081257863427,56.446538926876,54.2936679322049,54.9181403343944,2851107.04853816,0.0,1.0
2017-10-26,64.93,65.425,64.21,64.53,2264918,56.3857503464932,56.8156124506286,55.7604963768417,56.0383870300201,2608125.72035137,0.0,1.0
2017-10-27,65.68,65.7,64.7518,64.94,2460445,57.0370565648803,57.0544247307039,56.2309999890045,56.394434429405,2833281.33204377,0.0,1.0
2017-10-30,64.57,65.42,64.24,65.37,2891494,56.0731233616674,56.8112704091727,55.7865486255771,56.7678499946136,3329648.08069946,0.0,1.0
2017-10-31,64.47,64.95,64.2,64.82,2671644,55.9862825325492,56.4031185123169,55.7518122939298,56.2902254344631,3076483.75438864,0.0,1.0
2017-11-01,64.2,64.86,64.19,64.6,1826088,55.7518122939298,56.3249617661104,55.743128211018,56.0991756104029,2102798.90063349,0.0,1.0
2017-11-02,64.07,64.41,63.76,64.04,1767534,55.6389192160761,55.9341780350782,55.3697126458094,55.6128669673406,2035372.09161459,0.0,1.0
2017-11-03,64.9,65.1,63.78,63.88,1628237,56.3596980977577,56.5333797559943,55.3870808116331,55.4739216407514,1874967.12840277,0.0,1.0
2017-11-06,64.36,65.17,64.32,65.1,2178908,55.8907576205191,56.5941683363771,55.8560212888718,56.5333797559943,2509082.44672847,0.0,1.0
2017-11-07,64.32,64.96,64.2,64.44,2233811,55.8560212888718,56.4118025952287,55.7518122939298,55.9602302838137,2572305.01214781,0.0,1.0
2017-11-08,65.01,65.15,64.09,64.25,1887274,56.4552230097878,56.5768001705534,55.6562873818997,55.795232708489,2173256.54206925,0.0,1.0
2017-11-09,65.39,65.405,64.7,64.94,1626579,56.7852181604373,56.798244284805,56.1860164395212,56.394434429405,1873057.88822527,0.0,1.0
2017-11-10,64.04,65.13,62.92,65.06,4103009,55.6128669673406,56.5594320047298,54.640249681216,56.498643424347,4724746.46046044,0.0,1.0
2017-11-13,64.41,64.615,63.34,63.69,1657596,55.9341780350782,56.1122017347707,55.0049811635127,55.3089240654267,1908774.95854223,0.0,1.0
2017-11-14,64.46,64.58,63.61,64.06,2304464,55.9775984496373,56.0818074445793,55.239451402132,55.6302351331643,2653664.20772134,0.0,1.0
2017-11-15,64.42,64.81,64.14,64.41,2415208,55.94286211799,56.2815413515513,55.6997077964589,55.9341780350782,2781189.47564476,0.0,1.0
2017-11-16,64.99,65.29,64.33,64.57,2557505,56.4378548439642,56.698377331319,55.8647053717836,56.0731233616674,2945049.03507642,0.0,1.0
2017-11-17,63.88,64.87,63.02,64.66,4852524,55.4739216407514,56.3336458490223,54.7270905103342,56.1512801078739,5587837.02236562,0.0,1.0
2017-11-20,63.88,64.21,63.76,64.01,2526846,55.4739216407514,55.7604963768417,55.3697126458094,55.5868147186051,2909744.2132417,0.0,1.0
2017-11-21,64.25,64.57,64.0,64.21,2952900,55.795232708489,56.0731233616674,55.5781306356933,55.7604963768417,3400359.05919135,0.0,1.0
2017-11-22,64.04,64.61,63.82,64.31,1553378,55.6128669673406,56.1078596933147,55.4218171432804,55.8473372059599,1788764.58892903,0.0,1.0
2017-11-24,64.12,64.32,63.86,64.08,692491,55.6823396306352,55.8560212888718,55.4565534749277,55.6476032989879,797425.596958406,0.0,1.0
2017-11-27,64.74,64.78,64.01,64.24,2524409,56.2207527711685,56.2554891028158,55.5868147186051,55.7865486255771,2906937.92957912,0.0,1.0
2017-11-28,66.05,66.18,64.3,64.86,4194369,57.3583676326178,57.4712607104716,55.8386531230481,56.3249617661104,4829950.43067539,0.0,1.0
2017-11-29,65.18,66.0,64.66,66.0,4770114,56.6028524192889,57.3149472180587,56.1512801078739,57.3149472180587,5492939.26420654,0.0,1.0
2017-11-30,65.53,65.85,64.63,65.19,4236413,57.0457406477921,57.3243098070671,56.262264887331,56.7497609160623,4866483.29459011,0.16,1.0
2017-12-01,65.49,65.92,64.52,65.44,2555011,57.0109195028827,57.3852468106585,56.1665067388302,56.967393071746,2935010.90403461,0.0,1.0
2017-12-04,64.25,65.72,64.24,65.6,2944032,55.9314640106919,57.2111410861116,55.9227587244646,57.1066776513835,3381889.94952539,0.0,1.0
2017-12-05,64.02,64.8,63.895,64.14,2546376,55.731242427463,56.4102547531959,55.6224263496212,55.8357058621911,2925091.64374323,0.0,1.0
2017-12-06,63.72,64.0,63.3925,64.0,2157783,55.4700838406426,55.7138318550083,55.1849857166971,55.7138318550083,2478704.25353962,0.0,1.0
2017-12-07,63.52,63.72,63.21,63.57,2779670,55.2959781160957,55.4700838406426,55.026114243048,55.3395045472324,3193082.83197915,0.0,1.0
2017-12-08,64.05,64.08,63.65,63.72,1701981,55.757358286145,55.783474144827,55.4091468370512,55.4700838406426,1955112.04979537,0.0,1.0
2017-12-11,64.14,64.35,63.72,63.9,1793754,55.8357058621911,56.0185168729653,55.4700838406426,55.6267789927348,2060534.20089217,0.0,1.0
2017-12-12,64.31,64.58,64.05,64.29,2556735,55.983695728056,56.2187384561943,55.757358286145,55.9662851556013,2936991.30991096,0.0,1.0
2017-12-13,64.72,64.96,64.1,64.37,3056654,56.3406124633771,56.5495393328334,55.8008847172817,56.03592744542,3511261.9162348,0.0,1.0
2017-12-14,64.78,65.61,64.74,64.91,3386348,56.3928441807412,57.1153829376108,56.3580230358318,56.5060129016967,3889990.41681456,0.0,1.0
2017-12-15,65.33,65.54,64.74,65.07,4634469,56.8716349232452,57.0544459340194,56.3580230358318,56.6452974813342,5323741.09129485,0.0,1.0
2017-12-18,65.45,65.63,65.11,65.49,3154755,56.9760983579733,57.1327935100655,56.6801186262436,57.0109195028827,3623953.21372695,0.0,1.0
2017-12-19,65.78,65.99,65.45,65.6,2640327,57.2633728034757,57.4461838142499,56.9760983579733,57.1066776513835,3033015.72291352,0.0,1.0
2017-12-20,65.29,66.0,65.25,65.91,1659825,56.8368137783358,57.4548891004773,56.8019926334264,57.3765415244312,1906686.30146377,0.0,1.0
2017-12-21,64.53,65.56,64.42,65.49,3587418,56.1752120250576,57.0718565064741,56.0794538765568,57.0109195028827,4120965.01632675,0.0,1.0
2017-12-22,64.72,64.98,64.41,64.41,1292428,56.3406124633771,56.5669499052881,56.0707485903294,56.0707485903294,1484647.33524812,0.0,1.0
2017-12-26,65.02,65.28,64.84,64.84,1561602,56.6017710501975,56.8281084921084,56.4450758981053,56.4450758981053,1793854.85924023,0.0,1.0
2017-12-27,64.78,65.1,64.51,65.0,1838118,56.3928441807412,56.6714133400162,56.1578014526029,56.5843604777428,2111496.33911646,0.0,1.0
2017-12-28,64.9,65.09,64.66,64.96,1626528,56.4973076154693,56.6627080537889,56.288380746013,56.5495393328334,1868437.12834019,0.0,1.0
2017-12-29,64.64,65.3,64.64,65.1,1492445,56.2709701735584,56.8455190645631,56.2709701735584,56.6714133400162,1714412.3249066,0.0,1.0
2018-01-02,67.17,68.0,65.82,66.09,5571257,58.4734075890767,59.1959463459463,57.2981939483851,57.5332366765234,6399855.04726951,0.0,1.0
2018-01-03,68.25,68.67,67.24,67.62,4259947,59.4135785016299,59.7792005231784,58.5343445926681,58.8651454693072,4893517.44302061,0.0,1.0
2018-01-04,68.41,68.86,68.01,68.64,3696675,59.5528630812674,59.944600961498,59.2046516321736,59.7530846644964,4246471.51564989,0.0,1.0
2018-01-05,69.18,69.35,68.3,68.6,2186755,60.223170120773,60.3711599866379,59.4571049327666,59.718263519587,2511985.1810627,0.0,1.0
2018-01-08,69.28,69.31,68.7,69.18,2432555,60.3102229830465,60.3363388417285,59.8053163818605,60.223170120773,2794342.35299335,0.0,1.0
2018-01-09,69.38,69.65,69.09,69.33,3139102,60.3972758453199,60.6323185734582,60.1448225447269,60.3537494141832,3605972.18519875,0.0,1.0
2018-01-10,68.43,69.24,68.25,69.07,2074091,59.5702736537221,60.2754018381371,59.4135785016299,60.1274119722722,2382564.96780642,0.0,1.0
2018-01-11,68.46,68.67,68.0,68.45,2104450,59.5963895124042,59.7792005231784,59.1959463459463,59.5876842261768,2417439.18010358,0.0,1.0
2018-01-12,68.34,68.62,68.26,68.62,2344695,59.491926077676,59.7356740920417,59.4222837878573,59.7356740920417,2693415.17184679,0.0,1.0
2018-01-16,67.67,68.5,67.54,68.5,4225304,58.9086719004439,59.6312106573135,58.7955031794884,59.6312106573135,4853722.08294252,0.0,1.0
2018-01-17,68.2,68.3,67.81,68.02,3141990,59.3700520704932,59.4571049327666,59.0305459076267,59.213356918401,3609289.70965984,0.0,1.0
2018-01-18,69.2,69.47,68.32,68.32,4318904,60.2405806932277,60.475623421366,59.4745155052213,59.4745155052213,4961242.95882823,0.0,1.0
2018-01-19,70.01,70.02,69.36,69.36,3525083,60.9457088776427,60.95441416387,60.3798652728652,60.3798652728652,4049359.09967786,0.0,1.0
2018-01-22,70.2,70.25,69.79,70.03,3124161,61.1111093159622,61.1546357470989,60.7541925806411,60.9631194500973,3588809.05051276,0.0,1.0
2018-01-23,69.6,70.14,69.4,70.1,2327980,60.5887921423215,61.0588775985981,60.4146864177746,61.0240564536887,2674214.19491912,0.0,1.0
2018-01-24,70.14,70.45,69.7,69.9,2269975,61.0588775985981,61.3287414716458,60.675845004595,60.8499507291419,2607582.26750725,0.0,1.0
2018-01-25,71.05,71.06,70.34,70.5,2355894,61.8510586452865,61.8597639315139,61.232983323145,61.3722679027826,2706279.76895196,0.0,1.0
2018-01-26,72.26,72.26,70.73,71.5,2822805,62.9043982787953,62.9043982787953,61.5724894860115,62.2427965255171,3242633.18434379,0.0,1.0
2018-01-29,72.05,72.49,71.87,71.87,2533200,62.721587268021,63.1046198620242,62.5648921159288,62.5648921159288,2909956.01275316,0.0,1.0
2018-01-30,71.75,72.08,71.0,71.53,2690965,62.4604286812007,62.7477031267031,61.8075322141498,62.2689123841991,3091184.97625861,0.0,1.0
2018-01-31,72.03,72.58,71.55,72.1,4301522,62.7041766955663,63.1829674380703,62.2863229566538,62.7651136991578,4941275.78078715,0.0,1.0
2018-02-01,69.95,70.76,69.16,69.58,5970528,60.8934771602786,61.5986053446935,60.2057595483183,60.5713815698668,6858508.54765163,0.0,1.0
2018-02-02,68.55,69.94,68.48,69.66,4026540,59.6747370884503,60.8847718740512,59.6138000848589,60.6410238596856,4625396.44859905,0.0,1.0
2018-02-05,65.52,68.66,65.46,68.34,4527524,57.0370353615647,59.7704952369511,56.9848036442006,59.491926077676,5200890.44950428,0.0,1.0
2018-02-06,66.67,67.17,63.86,64.29,5167958,58.0381432777094,58.4734075890767,55.5919578478254,55.9662851556013,5936574.47329694,0.0,1.0
2018-02-07,65.55,66.95,65.48,66.48,3943318,57.0631512202468,58.2818912920751,57.0022142166553,57.8727428393899,4529797.06469989,0.0,1.0
2018-02-08,62.56,65.7,62.52,65.55,4894015,54.4602706382706,57.1937305136569,54.4254494933612,57.0631512202468,5621888.66878026,0.0,1.0
2018-02-09,64.31,64.93,62.84,63.27,5571297,55.983695728056,56.5234234741514,54.7040186526363,55.0783459604121,6399900.99636178,0.0,1.0
2018-02-12,65.0,65.43,64.35,64.73,4229033,56.5843604777428,56.9586877855186,56.0185168729653,56.3493177496045,4858005.68706835,0.0,1.0
2018-02-13,64.63,64.86,63.84,64.47,2864939,56.262264887331,56.46248647056,55.5745472753708,56.1229803076935,3291033.66067465,0.0,1.0
2018-02-14,66.03,66.11,64.2,64.34,3542694,57.4810049591593,57.5506472489781,55.8879375795552,56.009811586738,4069589.33627213,0.0,1.0
2018-02-15,66.44,66.76,65.78,66.55,2063311,57.8379216944805,58.1164908537555,57.2633728034757,57.9336798429813,2370181.68744266,0.0,1.0
2018-02-16,66.33,67.11,66.27,66.31,3709756,57.7421635459797,58.4211758717126,57.6899318286156,57.724752973525,4261498.01754584,0.0,1.0
2018-02-20,67.04,67.61,65.93,66.76,3765360,58.3602388681212,58.8564401830798,57.3939520968859,58.1164908537555,4325371.85069487,0.0,1.0
2018-02-21,67.05,68.34,66.9,67.09,2489795,58.3689441543485,59.491926077676,58.2383648609383,58.4037652992579,2860095.50401577,0.0,1.0
2018-02-22,67.43,68.3,67.11,67.44,4539180,58.6997450309876,59.4571049327666,58.4211758717126,58.708450317215,5214280.01498852,0.0,1.0
2018-02-23,68.36,68.42,67.21,67.43,2059718,59.5093366501307,59.5615683674948,58.508228733986,58.6997450309876,2366054.31023051,0.0,1.0
2018-02-26,69.14,69.24,68.18,68.58,2492992,60.1883489758636,60.2754018381371,59.3526414980385,59.7008529471323,2863767.98521456,0.0,1.0
2018-02-27,68.69,69.36,68.69,69.15,1767465,59.7966110956331,60.3798652728652,59.7966110956331,60.197054262091,2030335.30873234,0.0,1.0
2018-02-28,67.79,69.33,67.73,68.83,3581956,59.0131353351721,60.3537494141832,58.960903617808,59.9184851028159,4114690.6677788,0.0,1.0
2018-03-01,66.31,67.7,65.73,67.6,3217644,57.8640375531625,59.0769920426648,57.3579126582623,58.9897291297509,3687298.40955143,0.16,1.0
2018-03-02,66.28,66.36,65.55,65.64,2824366,57.8378586792884,57.9076690096194,57.2008394150174,57.2793760366398,3236616.68593266,0.0,1.0
2018-03-05,66.85,67.17,65.78,65.93,4767583,58.3352572828972,58.6144986042215,57.4015441147192,57.5324384840899,5463469.92187588,0.0,1.0
2018-03-06,67.01,67.12,66.49,67.02,2046179,58.4748779435593,58.5708671477646,58.0211107964074,58.4836042348507,2344843.79637944,0.0,1.0
2018-03-07,67.02,67.21,66.25,66.5,2840340,58.4836042348507,58.649403769387,57.8116798054142,58.0298370876988,3254922.28617749,0.0,1.0
2018-03-08,67.82,68.04,67.1,67.2,3191206,59.1817075381614,59.3736859465718,58.5534145651818,58.6406774780956,3657001.46080516,0.0,1.0
2018-03-09,68.89,68.98,67.82,68.34,2253211,60.1154207063394,60.1939573279618,59.1817075381614,59.6354746853133,2582094.64337378,0.0,1.0
2018-03-12,68.5,69.15,68.44,68.96,1976028,59.7750953459754,60.3423042799154,59.7227375982271,60.1765047453791,2264453.40181483,0.0,1.0
2018-03-13,68.09,68.98,68.0,68.7,2434820,59.4173174030287,60.1939573279618,59.3387807814063,59.9496211718031,2790211.6932588,0.0,1.0
2018-03-14,67.28,68.43,67.09,68.39,2462066,58.7104878084267,59.7140113069358,58.5446882738904,59.6791061417702,2821434.57946579,0.0,1.0
2018-03-15,67.59,67.87,67.29,67.47,2109572,58.9810028384596,59.2253389946183,58.7192140997181,58.876287342963,2417489.7783702,0.0,1.0
2018-03-16,67.89,68.12,67.67,67.8,4332818,59.2427915772011,59.4434962769029,59.0508131687906,59.1642549555786,4965245.66430462,0.0,1.0
2018-03-19,66.76,67.98,66.25,67.8,2967998,58.2567206612748,59.3213281988235,57.8116798054142,59.1642549555786,3401213.52920081,0.0,1.0
2018-03-20,66.91,67.32,66.63,66.91,1825501,58.3876150306455,58.7453929735922,58.1432788744868,58.3876150306455,2091955.14915091,0.0,1.0
2018-03-21,66.46,67.1,66.2,66.93,4014163,57.9949319225332,58.5534145651818,57.7680483489573,58.4050676132283,4600079.07822624,0.0,1.0
2018-03-22,65.55,66.81,65.51,65.92,3789189,57.2008394150174,58.3003521177317,57.1659342498518,57.5237121927986,4342267.37736982,0.0,1.0
2018-03-23,64.29,65.71,64.18,65.55,2403565,56.1013267123031,57.3404600756795,56.0053375080979,57.2008394150174,2754394.64457643,0.0,1.0
2018-03-26,65.49,65.6,64.27,65.01,2281025,57.1484816672691,57.2444708714743,56.0838741297203,56.7296196852827,2613968.43611258,0.0,1.0
2018-03-27,64.87,66.14,64.53,65.75,3758600,56.6074516072033,57.715690601209,56.3107577032963,57.375365240845,4307213.53951524,0.0,1.0
2018-03-28,63.85,65.25,63.84,65.02,3629238,55.7173698954822,56.9390506762759,55.7086436041908,56.7383459765741,4158969.57689651,0.0,1.0
2018-03-29,65.04,65.89,63.94,64.2,3967908,56.7557985591568,57.4975333189244,55.7959065171047,56.0227900906806,4547072.59648562,0.0,1.0
2018-04-02,63.43,65.38,62.75,64.92,2859210,55.3508656612441,57.0524924630639,54.7574778534301,56.6510830636602,3276546.59296477,0.0,1.0
2018-04-03,64.02,64.2,63.13,63.7,2461046,55.8657168474357,56.0227900906806,55.0890769225026,55.5864755261115,2820265.69801784,0.0,1.0
2018-04-04,64.41,64.59,62.67,63.26,2759563,56.2060422077997,56.3631154510446,54.687667523099,55.2025187092906,3162354.89723442,0.0,1.0
2018-04-05,65.52,65.81,64.68,64.82,3909429,57.1746605411432,57.4277229885933,56.441652072667,56.5638201507464,4480057.87276474,0.0,1.0
2018-04-06,63.89,65.26,63.16,64.98,3003813,55.7522750606478,56.9477769675673,55.1152557963768,56.7034408114085,3442256.16553288,0.0,1.0
2018-04-09,64.79,65.65,64.17,64.49,2733435,56.5376412768723,57.2881023279312,55.9966112168065,56.2758525381307,3132413.19677136,0.0,1.0
2018-04-10,66.2,66.75,65.31,65.31,3369104,57.7680483489573,58.2479943699834,56.9914084240242,56.9914084240242,3860865.84495157,0.0,1.0
2018-04-11,64.94,65.73,64.77,65.5,3989519,56.668535646243,57.3579126582623,56.5201886942895,57.1572079585605,4571837.98567374,0.0,1.0
2018-04-12,65.77,66.03,65.26,65.34,2229841,57.3928178234278,57.6197013970038,56.9477769675673,57.0175872978983,2555313.50666903,0.0,1.0
2018-04-13,65.72,66.21,65.36,66.09,2280560,57.3491863669709,57.7767746402487,57.0350398804811,57.6720591447521,2613435.56368778,0.0,1.0
2018-04-16,66.29,66.81,66.1,66.36,1894865,57.8465849705797,58.3003521177317,57.6807854360435,57.9076690096194,2171443.67146106,0.0,1.0
2018-04-17,66.86,66.94,66.01,66.68,2944088,58.3439835741886,58.4137939045197,57.602248814421,58.1869103309437,3373813.57290596,0.0,1.0
2018-04-18,67.22,67.68,65.41,66.85,3947426,58.6581300606784,59.059539460082,57.078671336938,58.3352572828972,4523600.99862568,0.0,1.0
2018-04-19,66.98,67.48,66.71,67.1,2430000,58.4486990696852,58.8850136342543,58.2130892048178,58.5534145651818,2784688.15543608,0.0,1.0
2018-04-20,67.05,67.4,66.76,67.06,2890700,58.5097831087249,58.8152033039233,58.2567206612748,58.5185094000162,3312632.94276505,0.0,1.0
2018-04-23,67.18,67.5,66.81,67.31,2824289,58.6232248955129,58.9024662168371,58.3003521177317,58.7366666823008,3236528.44684296,0.0,1.0
2018-04-24,66.15,67.86,65.81,67.25,3787836,57.7244168925004,59.2166127033269,57.4277229885933,58.6843089345525,4340716.89050797,0.0,1.0
2018-04-25,66.52,66.58,65.2,65.9,2914860,58.0472896702816,58.0996474180299,56.895419219819,57.5062596102158,3340319.38961086,0.0,1.0
2018-04-26,69.99,70.15,68.42,68.42,5460103,61.0753127483915,61.2149334090537,59.7052850156444,59.7052850156444,6257071.66730906,0.0,1.0
2018-04-27,70.21,70.58,69.37,70.04,3351261,61.267291156802,61.5901639345832,60.5342826883258,61.1189442048485,3840418.44134768,0.0,1.0
2018-04-30,69.5,70.8,69.49,70.18,4030506,60.6477244751138,61.7821423429936,60.6389981838224,61.2411122829278,4618807.5385243,0.0,1.0
2018-05-01,70.15,70.43,69.27,69.48,3193323,61.2149334090537,61.4592695652124,60.447019775412,60.630271892531,3659427.46279078,0.0,1.0
2018-05-02,70.43,70.88,69.62,69.9,3371266,61.4592695652124,61.8519526733247,60.7524399706104,60.9967761267691,3863343.41523636,0.0,1.0
2018-05-03,69.76,70.06,68.97,69.89,2710432,60.8746080486897,61.1363967874312,60.1852310366705,60.9880498354777,3106052.62819544,0.0,1.0
2018-05-04,70.38,70.68,69.17,69.38,1656716,61.4156381087555,61.677426847497,60.3597568624981,60.5430089796172,1898533.91856849,0.0,1.0
2018-05-07,70.33,70.93,70.19,70.52,1580225,61.3720066522986,61.8955841297816,61.2498385742192,61.5378061868349,1810878.12363126,0.0,1.0
2018-05-08,69.45,70.25,69.02,70.15,3476554,60.6040930186569,61.3021963219675,60.2288624931274,61.2149334090537,3983999.48375881,0.0,1.0
2018-05-09,69.32,69.73,68.56,69.56,2286704,60.4906512318689,60.8484291748156,59.8274530937237,60.7000822228621,2620476.35546843,0.0,1.0
2018-05-10,70.6,70.64,69.76,69.97,2291615,61.6076165171659,61.6425216823315,60.8746080486897,61.0578601658088,2626104.17585171,0.0,1.0
2018-05-11,70.52,70.81,70.2,70.45,2215024,61.5378061868349,61.790868634285,61.2585648655106,61.4767221477952,2538333.78469409,0.0,1.0
2018-05-14,71.2,71.7,70.22,70.39,2981901,62.1311939946489,62.5675085592181,61.2760174480934,61.4243644000469,3417145.8417214,0.0,1.0
2018-05-15,70.45,71.05,70.02,70.64,2304275,61.4767221477952,62.0002996252782,61.1014916222657,61.6425216823315,2640612.05735287,0.0,1.0
2018-05-16,70.74,71.38,70.18,70.43,2206323,61.7297845952453,62.2882672378938,61.2411122829278,61.4592695652124,2528362.7675581,0.0,1.0
2018-05-17,70.65,71.05,70.22,70.87,2709463,61.6512479736229,62.0002996252782,61.2760174480934,61.8432263820333,3104942.19081987,0.0,1.0
2018-05-18,70.6,70.94,70.37,70.74,3478358,61.6076165171659,61.904310421073,61.4069118174641,61.7297845952453,3986066.79957462,0.0,1.0
2018-05-21,72.1,72.3,71.17,71.17,3227722,62.9165602108734,63.0910860367011,62.1050151207748,62.1050151207748,3698847.41664216,0.0,1.0
2018-05-22,71.72,72.39,71.56,72.15,2515724,62.5849611418009,63.1696226583235,62.4453404811387,62.9601916673303,2882924.61940175,0.0,1.0
2018-05-23,72.35,72.38,71.46,71.52,2816687,63.134717493158,63.1608963670321,62.3580775682249,62.4104353159732,3227816.84216904,0.0,1.0
2018-05-24,72.41,72.86,71.82,72.35,5207437,63.1870752409063,63.5797583490185,62.6722240547147,63.134717493158,5967525.98110271,0.0,1.0
2018-05-25,72.53,73.04,72.21,72.43,2537093,63.2917907364029,63.7368315922635,63.0125494150786,63.2045278234891,2907412.68573654,0.0,1.0
2018-05-29,71.73,72.19,71.03,71.93,2074342,62.5936874330922,62.9950968324959,61.9828470426954,62.7682132589199,2377117.5299274,0.0,1.0
2018-05-30,71.87,72.37,71.33,72.08,3023624,62.7158555111716,63.1521700757408,62.2446357814369,62.8991076282907,3464958.82275401,0.0,1.0
2018-05-31,70.84,72.24,70.78,71.67,4969799,61.9828470426954,63.2078044941321,61.9303488662053,62.7090718174757,5679967.57098769,0.19,1.0
2018-06-01,72.7,72.75,71.27,71.41,3546484,63.6102905138898,63.6540389942983,62.3590839742081,62.4815797193518,4053265.35560628,0.0,1.0
2018-06-04,74.2,74.48,72.66,72.78,5339139,64.9227449261434,65.1677364164307,63.5752917295631,63.6802880825434,6102085.08975829,0.0,1.0
2018-06-05,74.26,74.34,73.49,74.14,4334731,64.9752431026336,65.0452406712871,64.3015165043434,64.8702467496533,4954150.36080031,0.0,1.0
2018-06-06,75.28,75.36,74.14,74.3,3993153,65.867712102966,65.9377096716195,64.8702467496533,65.0102418869603,4563761.94409315,0.0,1.0
2018-06-07,74.35,75.46,73.93,75.28,2965519,65.0539903673688,66.0252066324364,64.6865031319378,65.867712102966,3389282.29313657,0.0,1.0
2018-06-08,74.78,74.84,74.12,74.33,3039567,65.4302272988815,65.4827254753716,64.8527473574899,65.0364909752054,3473911.51832183,0.0,1.0
2018-06-11,75.19,75.37,74.5,74.86,2987175,65.7889648382308,65.9464593677012,65.1852358085941,65.500224867535,3414032.86709687,0.0,1.0
2018-06-12,75.35,75.62,74.77,75.03,3591483,65.9289599755378,66.1652017697435,65.4214776027998,65.6489697009237,4104694.57049542,0.0,1.0
2018-06-13,74.58,75.6,74.46,75.42,2770000,65.2552333772476,66.1477023775801,65.1502370242674,65.9902078481096,3165824.24593749,0.0,1.0
2018-06-14,75.41,75.5,74.73,75.02,2573527,65.981458152028,66.0602054167632,65.386478818473,65.640220004842,2941275.87515335,0.0,1.0
2018-06-15,75.22,75.58,74.66,75.32,3172979,65.8152139264758,66.1302029854167,65.3252309459012,65.9027108872927,3626387.67149837,0.0,1.0
2018-06-18,74.3,74.8,73.95,74.58,2410101,65.0102418869603,65.4477266910448,64.7040025241011,65.2552333772476,2754496.81623039,0.0,1.0
2018-06-19,74.17,74.19,73.51,73.67,2726855,64.8964958378983,64.9139952300617,64.3190158965068,64.4590110338138,3116513.96178913,0.0,1.0
2018-06-20,73.33,74.35,73.28,74.12,2371881,64.1615213670363,65.0539903673688,64.1177728866279,64.8527473574899,2710815.2990175,0.0,1.0
2018-06-21,73.74,74.53,73.37,73.56,2830351,64.5202589063856,65.2114848968392,64.1965201513631,64.3627643769152,3234799.21310954,0.0,1.0
2018-06-22,74.32,74.86,73.74,74.01,3373185,65.0277412791237,65.500224867535,64.5202589063856,64.7565007005913,3855202.47618507,0.0,1.0
2018-06-25,73.59,74.13,73.02,74.06,3632142,64.3890134651603,64.8614970535716,63.8902807885039,64.8002491809997,4151163.61310032,0.0,1.0
2018-06-26,73.14,73.91,73.12,73.61,2148305,63.9952771414842,64.6690037397744,63.9777777493208,64.4065128573237,2455290.99518727,0.0,1.0
2018-06-27,72.55,73.89,72.55,73.45,2539734,63.4790450726645,64.651504347611,63.4790450726645,64.2665177200166,2902653.96224975,0.0,1.0
2018-06-28,73.8,74.13,72.33,72.54,2834968,64.5727570828758,64.8614970535716,63.2865517588673,63.4702953765828,3240075.96781838,0.0,1.0
2018-06-29,73.84,74.69,73.78,73.82,2603607,64.6077558672026,65.3514800341462,64.5552576907124,64.5902564750392,2975654.21209118,0.0,1.0
2018-07-02,73.75,73.8,72.94,73.39,1391872,64.5290086024673,64.5727570828758,63.8202832198504,64.2140195435265,1590766.11005109,0.0,1.0
2018-07-03,73.07,73.79,72.92,73.7,1531868,63.9340292689124,64.5640073867941,63.802783827687,64.4852601220589,1750767.09602013,0.0,1.0
2018-07-05,73.8,73.96,73.22,73.59,1595656,64.5727570828758,64.7127522201828,64.0652747101377,64.3890134651603,1823670.19963019,0.0,1.0
2018-07-06,74.37,74.57,73.78,73.88,1508822,65.0714897595322,65.246483681166,64.5552576907124,64.6427546515293,1724427.89545267,0.0,1.0
2018-07-09,74.67,74.89,74.33,74.6,1564477,65.3339806419829,65.52647395578,65.0364909752054,65.272732769411,1788035.81906554,0.0,1.0
2018-07-10,74.63,75.12,74.42,74.96,2229718,65.2989818576561,65.7277169656589,65.1152382399406,65.5877218283519,2548337.65559684,0.0,1.0
2018-07-11,74.32,74.9,74.1,74.32,1296380,65.0277412791237,65.5352236518617,64.8352479653265,65.0277412791237,1481628.60503554,0.0,1.0
2018-07-12,74.78,75.04,74.23,74.76,1769714,65.4302272988815,65.6577193970054,64.9489940143885,65.4127279067181,2022600.53775271,0.0,1.0
2018-07-13,74.78,74.94,74.51,74.8,2089673,65.4302272988815,65.5702224361885,65.1939855046758,65.4477266910448,2388280.66768265,0.0,1.0
2018-07-16,74.01,74.29,73.59,74.25,2132833,64.7565007005913,65.0014921908786,64.3890134651603,64.9664934065519,2437608.09528361,0.0,1.0
2018-07-17,74.75,74.81,73.73,73.82,2700962,65.4039782106364,65.4564763871265,64.511509210304,64.5902564750392,3086920.93391907,0.0,1.0
2018-07-18,74.7,74.85,74.32,74.8,1746754,65.3602297302279,65.4914751714533,65.0277412791237,65.4477266910448,1996359.62631347,0.0,1.0
2018-07-19,74.74,74.98,74.28,74.6,1951132,65.3952285145547,65.6052212205153,64.9927424947969,65.272732769411,2229942.59661535,0.0,1.0
2018-07-20,75.0,75.6,74.59,74.72,4221020,65.6227206126786,66.1477023775801,65.2639830733293,65.3777291223913,4824190.41826248,0.0,1.0
2018-07-23,74.94,75.33,74.65,75.0,2405598,65.5702224361885,65.9114605833744,65.3164812498195,65.6227206126786,2749350.35176128,0.0,1.0
2018-07-24,75.54,75.72,75.02,75.11,3279685,66.0952042010899,66.2526987305604,65.640220004842,65.7189672695772,3748341.62167419,0.0,1.0
2018-07-25,76.51,76.51,75.35,75.35,2552713,66.9439247210139,66.9439247210139,65.9289599755378,65.9289599755378,2917487.62033207,0.0,1.0
2018-07-26,73.71,75.0,71.01,71.01,6801923,64.4940098181406,65.6227206126786,62.1315918760842,62.1315918760842,7773896.30050537,0.0,1.0
2018-07-27,71.71,73.71,71.28,73.28,6447008,62.7440706018025,64.4940098181406,62.3678336702898,64.1177728866279,7368265.06864728,0.0,1.0
2018-07-30,71.36,72.14,70.95,71.64,4136928,62.4378312389433,63.1203075333152,62.079093699594,62.6828227292306,4728081.93721938,0.0,1.0
2018-07-31,72.45,72.71,71.62,71.78,4379760,63.3915481118476,63.6190402099715,62.6653233370673,62.8053184743743,5005613.86259465,0.0,1.0
2018-08-01,72.75,73.13,72.37,72.46,4001246,63.6540389942983,63.9865274454025,63.321550543194,63.4002978079293,4573011.40821675,0.0,1.0
2018-08-02,72.24,72.58,71.52,72.44,2263062,63.2078044941321,63.5052941609095,62.5778263762504,63.3827984157659,2586446.40781942,0.0,1.0
2018-08-03,72.35,72.39,71.63,72.27,1749115,63.3040511510307,63.3390499353574,62.674073033149,63.2340535823771,1999058.00575197,0.0,1.0
2018-08-06,72.52,72.72,72.14,72.25,1814178,63.4527959844194,63.6277899060532,63.1203075333152,63.2165541902138,2073418.30283263,0.0,1.0
2018-08-07,72.54,72.76,72.1,72.56,2810463,63.4702953765828,63.66278869038,63.0853087489884,63.4877947687462,3212069.28076181,0.0,1.0
2018-08-08,72.67,73.09,72.41,72.43,3330761,63.5840414256448,63.9515286610758,63.3565493275208,63.3740487196842,3806716.22065812,0.0,1.0
2018-08-09,72.07,73.0,71.98,72.92,3638638,63.0590596607433,63.8727813963405,62.9803123960081,63.802783827687,4158587.87097094,0.0,1.0
2018-08-10,71.5,71.95,71.19,71.95,2341598,62.560326984087,62.9540633077631,62.2890864055546,62.9540633077631,2676204.9540212,0.0,1.0
2018-08-13,70.71,71.89,70.67,71.4,1936301,61.8691009936334,62.9015651312729,61.8341022093067,62.4728300232701,2212992.29358592,0.0,1.0
2018-08-14,70.71,71.28,70.65,70.68,2133606,61.8691009936334,62.3678336702898,61.8166028171433,61.8428519053884,2438491.55454069,0.0,1.0
2018-08-15,71.25,71.34,70.19,70.44,2811408,62.3415845820447,62.4203318467799,61.4141167973855,61.6328591994278,3213149.31827532,0.0,1.0
2018-08-16,71.58,71.94,71.21,71.77,2162290,62.6303245527405,62.9453136116814,62.306585797718,62.7965687782926,2471274.40749032,0.0,1.0
2018-08-17,72.04,72.14,71.05,71.35,1898127,63.0328105724983,63.1203075333152,62.1665906604109,62.4290815428616,2169363.34962765,0.0,1.0
2018-08-20,72.2,72.44,71.96,72.09,1697345,63.1728057098053,63.3827984157659,62.9628130038447,63.0765590529067,1939890.23636129,0.0,1.0
2018-08-21,71.64,72.76,71.55,72.47,5024681,62.6828227292306,63.66278869038,62.6040754644954,63.409047504011,5742692.03534348,0.0,1.0
2018-08-22,72.14,72.27,71.23,71.45,1783860,63.1203075333152,63.2340535823771,62.3240851898813,62.5165785036785,2038767.95644695,0.0,1.0
2018-08-23,71.98,72.33,71.85,72.2,2553841,62.9803123960081,63.2865517588673,62.8665663469461,63.1728057098053,2918776.80796724,0.0,1.0
2018-08-24,72.35,72.51,71.86,72.23,2232064,63.3040511510307,63.4440462883377,62.8753160430278,63.1990547980504,2551018.89158275,0.0,1.0
2018-08-27,72.98,73.19,72.51,72.6,2133704,63.8552820041772,64.0390256218927,63.4440462883377,63.5227935530729,2438603.55843098,0.0,1.0
2018-08-28,73.06,73.25,72.74,73.15,2728029,63.9252795728307,64.0915237983828,63.6452892982166,64.0040268375659,3117855.72267892,0.0,1.0
2018-08-29,73.96,74.09,73.04,73.3,2336258,64.7127522201828,64.8264982692448,63.9077801806673,64.1352722787913,2670101.88489727,0.0,1.0
2018-08-30,73.9,74.19,73.42,73.76,2982617,64.8264982692448,65.0808918348481,64.4054330572118,64.7036875824019,3400081.79038988,0.19,1.0
2018-08-31,74.37,74.45,73.65,73.68,2980301,65.2387912893604,65.3089688246993,64.607193471311,64.633510047063,3397441.62927414,0.0,1.0
2018-09-04,74.79,75.13,74.38,74.8,5077268,65.6072233498893,65.9054778750793,65.2475634812778,65.6159955418067,5787912.58540041,0.0,1.0
2018-09-05,74.07,74.75,73.67,74.59,4173819,64.9756255318398,65.5721345822199,64.6247378551457,65.4317795115422,4758011.49738075,0.0,1.0
2018-09-06,74.52,74.73,73.68,73.95,2367114,65.3703741681207,65.5545901983852,64.633510047063,64.8703592288316,2698429.33476774,0.0,1.0
2018-09-07,74.59,74.84,74.01,74.37,2950650,65.4317795115422,65.6510843094761,64.9229923803357,65.2387912893604,3363640.49920385,0.0,1.0
2018-09-10,74.89,75.14,74.64,74.84,2403970,65.6949452690628,65.9142500669967,65.475640471129,65.6510843094761,2740443.91943168,0.0,1.0
2018-09-11,75.87,76.13,74.74,74.82,2712962,66.5546200769635,66.7826970668147,65.5633623903025,65.6335399256414,3092684.27499062,0.0,1.0
2018-09-12,76.08,76.22,75.52,75.87,2351937,66.738836107228,66.8616467940709,66.2475933598561,66.5546200769635,2681128.07170488,0.0,1.0
2018-09-13,77.13,77.22,76.19,76.22,2903529,67.6599162585501,67.7388659858063,66.8353302183188,66.8616467940709,3309924.16417157,0.0,1.0
2018-09-14,77.69,77.85,77.17,77.17,2305009,68.1511590059219,68.2915140765996,67.6950050262195,67.6950050262195,2627631.75009891,0.0,1.0
2018-09-17,77.04,77.52,76.94,77.45,2657169,67.5809665312939,68.0020317433269,67.4932446121204,67.9406263999054,3029082.15533153,0.0,1.0
2018-09-18,77.24,77.5,76.93,77.03,2228233,67.756410369641,67.9844873594922,67.484472420203,67.5721943393766,2540109.72513259,0.0,1.0
2018-09-19,77.64,77.81,77.3,77.4,3124795,68.1072980463351,68.2564253089302,67.8090435211451,67.8967654403187,3562159.86772735,0.0,1.0
2018-09-20,77.69,78.38,77.59,77.9,2293522,68.1511590059219,68.7564402482193,68.0634370867484,68.3353750361863,2614536.96135259,0.0,1.0
2018-09-21,77.37,77.92,77.32,77.85,4064285,67.8704488645666,68.3529194200211,67.8265879049798,68.2915140765996,4633146.4681703,0.0,1.0
2018-09-24,77.75,77.84,77.24,77.39,1575273,68.203792157426,68.2827418846822,67.756410369641,67.8879932484013,1795757.56531691,0.0,1.0
2018-09-25,77.46,77.96,77.25,77.85,1960374,67.9493985918228,68.3880081876905,67.7651825615583,68.2915140765996,2234759.58856057,0.0,1.0
2018-09-26,76.9,77.69,76.79,77.46,2964005,67.458155844451,68.1511590059219,67.3616617333601,67.9493985918228,3378864.74432505,0.0,1.0
2018-09-27,76.6,77.13,76.55,77.1,2181972,67.1949900869303,67.6599162585501,67.1511291273436,67.633599682798,2487373.76080824,0.0,1.0
2018-09-28,77.09,77.54,76.55,76.58,3484821,67.6248274908807,68.0195761271616,67.1511291273436,67.1774457030956,3972577.24503958,0.0,1.0
2018-10-01,77.8,78.23,77.33,77.5,2791538,68.2476531170128,68.624857369459,67.8353600968972,67.9844873594922,3182258.23864793,0.0,1.0
2018-10-02,77.3,77.78,77.18,77.63,1788864,67.8090435211451,68.2301087331781,67.7037772181369,68.0985258544178,2039244.03028749,0.0,1.0
2018-10-03,75.91,77.5,75.68,77.39,3536806,66.5897088446329,67.9844873594922,66.3879484305338,67.8879932484013,4031838.37440129,0.0,1.0
2018-10-04,74.25,75.56,73.9,75.56,3137195,65.1335249863522,66.2826821275255,64.8264982692448,66.2826821275255,3576295.44537638,0.0,1.0
2018-10-05,74.18,74.7,73.56,74.25,2367756,65.0721196429307,65.5282736226331,64.5282437440548,65.1335249863522,2699161.19290086,0.0,1.0
2018-10-08,73.33,74.15,72.72,73.89,2903846,64.3264833299556,65.0458030671787,63.7913796229971,64.8177260773275,3310285.53337438,0.0,1.0
2018-10-09,72.98,73.53,72.71,73.01,3180102,64.0194566128483,64.5019271683027,63.7826074310797,64.0457731886003,3625207.96393986,0.0,1.0
2018-10-10,71.19,72.89,71.12,72.89,3101568,62.4492342596419,63.9405068855921,62.3878289162205,63.9405068855921,3535681.87885201,0.0,1.0
2018-10-11,70.17,71.69,69.52,70.92,4111456,61.5544706840718,62.8878438555096,60.9842782094438,62.2123850778734,4686919.80149955,0.0,1.0
2018-10-12,71.25,71.94,70.37,71.28,2340463,62.5018674111461,63.1071486534435,61.7299145224189,62.5281839868981,2668048.10251576,0.0,1.0
2018-10-15,70.87,71.52,70.44,71.2,2127171,62.1685241182866,62.7387165929146,61.7913198658404,62.4580064515593,2424902.48736107,0.0,1.0
2018-10-16,71.76,71.84,70.33,70.86,3099003,62.9492491989311,63.0194267342699,61.6948257547495,62.1597519263693,3532757.86621735,0.0,1.0
2018-10-17,72.44,72.54,71.0,71.43,3257164,63.5457582493112,63.6334801684847,62.2825626132122,62.6597668656584,3713056.01916486,0.0,1.0
2018-10-18,70.47,72.28,69.99,72.28,4249987,61.8176364415924,63.4054031786335,61.3965712295595,63.4054031786335,4844840.42305589,0.0,1.0
2018-10-19,69.46,70.91,69.2,70.65,3166530,60.9316450579397,62.203612885956,60.7035680680885,61.9755358961048,3609736.34620981,0.0,1.0
2018-10-22,69.02,69.73,68.38,69.46,4823544,60.5456686135761,61.1684942397083,59.9842483308655,60.9316450579397,5498675.86738235,0.0,1.0
2018-10-23,68.73,69.04,67.04,67.79,3942950,60.2912750479729,60.5632129974109,58.8087746139401,59.4666890077416,4494828.70090855,0.0,1.0
2018-10-24,67.49,69.28,67.4,68.83,2822760,59.203523250221,60.7737456034273,59.1245735229648,60.3789969671464,3217850.25520907,0.0,1.0
2018-10-25,67.84,68.39,66.91,67.7,2772751,59.5105499673284,59.9930205227829,58.6947361190145,59.3877392804854,3160841.6985437,0.0,1.0
2018-10-26,67.1,67.67,66.19,67.22,2447273,58.8614077654442,59.3614227047334,58.063138300965,58.9666740684525,2789807.86450718,0.0,1.0
2018-10-29,67.04,68.43,66.21,68.15,3843458,58.8087746139401,60.0281092904523,58.0806826847997,59.7824879167664,4381411.20966195,0.0,1.0
2018-10-30,68.66,68.89,67.0,67.22,5427746,60.2298697045514,60.4316301186505,58.7736858462707,58.9666740684525,6187445.5679229,0.0,1.0
2018-10-31,62.51,64.09,61.05,62.8,14749300,54.8349716753788,56.2209779983207,53.5542316554451,55.0893652409821,16813699.6305585,0.0,1.0
2018-11-01,63.07,63.56,62.05,62.63,9031784,55.3262144227506,55.756051826701,54.4314508471805,54.9402379783871,10295926.1323645,0.0,1.0
2018-11-02,62.18,64.4,61.66,63.71,4036961,54.5454893421061,56.4929159477587,54.0893353624037,55.8876347054613,4601998.03884109,0.0,1.0
2018-11-05,62.5,62.85,61.76,62.42,4806876,54.8261994834614,55.1332262005688,54.1770572815773,54.7560219481226,5479674.91510379,0.0,1.0
2018-11-06,63.43,63.47,62.04,62.22,3764568,55.6420133317754,55.6771020994448,54.4226786552632,54.5805781097755,4291479.29669965,0.0,1.0
2018-11-07,63.5,64.11,63.1,63.92,5380250,55.7034186751968,56.2385223821554,55.3525309985027,56.0718507357257,6133301.74566333,0.0,1.0
2018-11-08,63.87,64.1,63.21,63.24,3232311,56.0279897761389,56.2297501902381,55.4490251095936,55.4753416853456,3684724.445672,0.0,1.0
2018-11-09,63.48,63.76,62.94,63.76,2345543,55.6858742913621,55.931495665048,55.212175927825,55.931495665048,2673839.12948811,0.0,1.0
2018-11-12,61.56,63.44,61.49,63.44,4020292,54.0016134432302,55.6507855236927,53.9402080998087,55.6507855236927,4582995.94659659,0.0,1.0
2018-11-13,63.03,64.19,62.05,62.4,5074532,55.2911256550812,56.3086999174942,54.4314508471805,54.7384775642879,5784793.63859011,0.0,1.0
2018-11-14,63.83,64.2,62.73,63.36,5966272,55.9929010084695,56.3174721094116,55.0279598975606,55.5806079883539,6801346.86542489,0.0,1.0
2018-11-15,65.83,65.84,62.83,63.41,8749997,57.7473393919403,57.7561115838576,55.1156818167341,55.6244689479406,9974698.55018798,0.0,1.0
2018-11-16,66.51,66.91,65.4,65.46,7507997,58.3438484423203,58.6947361190145,57.3701351394941,57.4227682909982,8558860.85340552,0.0,1.0
2018-11-19,65.02,66.72,64.79,66.64,4066256,57.0367918466346,58.5280644725848,56.8350314325355,58.4578869372459,4635393.34103694,0.0,1.0
2018-11-20,64.18,64.92,63.75,64.63,4253957,56.2999277255769,56.9490699274611,55.9227234731307,56.6946763618578,4849366.08783546,0.0,1.0
2018-11-21,65.53,65.58,64.33,64.57,5319492,57.4841736344197,57.5280345940064,56.4315106043372,56.6420432103537,6064039.69511493,0.0,1.0
2018-11-23,65.47,65.54,64.92,64.96,1503876,57.4315404829155,57.492945826337,56.9490699274611,56.9841586951305,1714367.41713883,0.0,1.0
2018-11-26,65.98,66.1,65.18,65.89,2990167,57.8789222707006,57.9841885737088,57.1771469173123,57.7999725434444,3408688.53323263,0.0,1.0
2018-11-27,65.96,65.97,65.15,65.68,4012392,57.8613778868659,57.8701500787832,57.1508303415602,57.61575651318,4573990.21567503,0.0,1.0
2018-11-28,68.32,68.34,66.09,66.5,3562295,59.9316151793614,59.9491595631961,57.9754163817915,58.335076250403,4060894.96623163,0.0,1.0
2018-11-29,68.02,68.51,67.79,67.96,3098666,59.6684494218408,60.0982868257911,59.4666890077416,59.6158162703366,3532373.69769576,0.0,1.0
2018-11-30,68.55,68.64,67.54,67.87,4091026,60.3000472398902,60.3792157920651,59.4116001543718,59.7018848456798,4650739.84410548,0.19,1.0
2018-12-03,69.2,69.37,68.43,68.93,5702110,60.871820116709,61.0213607152616,60.1944891703237,60.6343144601843,6482244.34957693,0.0,1.0
2018-12-04,67.26,69.29,67.2,69.1,6602686,59.1652979920499,60.950988668884,59.1125189572666,60.7838550587369,7506032.68185472,0.0,1.0
2018-12-06,66.79,66.855,64.96,66.35,4274141,58.7518622195809,58.8090395072628,57.142101658691,58.3648159645035,4858907.72828743,0.0,1.0
2018-12-07,65.02,66.91,64.76,66.52,4614387,57.1948806934743,58.8574202891474,56.9661715427468,58.5143565630561,5245704.49491701,0.0,1.0
2018-12-10,65.48,65.7,63.97,64.99,4465142,57.5995199601461,57.7930430876847,56.271247584767,57.1684911760827,5076040.5357944,0.0,1.0
2018-12-11,66.19,66.82,65.58,66.06,3499094,58.2240718717481,58.7782517369725,57.6874850181182,58.1097172963844,3977822.64988549,0.0,1.0
2018-12-12,67.0,67.75,66.94,66.97,3159567,58.9365888413223,59.5963267761133,58.8838098065391,58.9101993239307,3591843.25326234,0.0,1.0
2018-12-13,66.95,67.51,66.54,67.02,2796041,58.8926063123363,59.3852106369802,58.5319495746506,58.9541818529168,3178581.432739,0.0,1.0
2018-12-14,65.7,66.46,65.31,66.28,2731140,57.7930430876847,58.4615775282729,57.4499793615935,58.3032404239231,3104801.00048991,0.0,1.0
2018-12-17,64.19,65.97,63.94,65.34,5682923,56.4647707123057,58.0305487442095,56.2448580673754,57.4763688789851,6460432.27960013,0.0,1.0
2018-12-18,65.11,65.57,64.27,64.84,4907490,57.2740492456492,57.678688512321,56.5351427586834,57.0365435891245,5578908.39059668,0.0,1.0
2018-12-19,64.05,65.95,63.66,65.41,4905675,56.3416196311447,58.012955732615,55.9985559050534,57.5379444195656,5576845.07131759,0.0,1.0
2018-12-20,62.68,64.29,62.25,64.07,4755953,55.1364983369266,56.5527357702778,54.7582485876465,56.3592126427391,5406638.85142578,0.0,1.0
2018-12-21,62.9,64.29,62.22,62.75,7910773,55.3300214644653,56.5527357702778,54.7318590702549,55.1980738775071,8993085.64374164,0.0,1.0
2018-12-24,61.45,62.55,61.4,62.48,3202744,54.0545281238695,55.0221437615629,54.0105455948834,54.9605682209824,3640927.51580404,0.0,1.0
2018-12-26,64.13,64.13,61.74,61.74,4321436,56.4119916775224,56.4119916775224,54.3096267919887,54.3096267919887,4912673.39512186,0.0,1.0
2018-12-27,65.56,65.63,63.33,63.49,4110721,57.6698920065238,57.7314675471042,55.7082712137454,55.8490153065008,4673129.4161174,0.0,1.0
2018-12-28,65.21,66.0,64.97,65.84,2881114,57.3620143036213,58.0569382616011,57.1508981644882,57.9161941688457,3275293.69776924,0.0,1.0
2018-12-31,65.82,66.23,65.22,65.59,2230947,57.8986011572513,58.259257894937,57.3708108094185,57.6962815239154,2536174.0802888,0.0,1.0
2019-01-02,65.3,66.81,64.914,66.0,4816875,57.4411828557962,58.7694552311753,57.1016377320238,58.0569382616011,5475895.8966713,0.0,1.0
2019-01-03,64.48,65.43,64.13,65.02,4642430,56.7198693804248,57.55553743116,56.4119916775224,57.1948806934743,5277584.19879771,0.0,1.0
2019-01-04,66.5,66.59,65.11,65.13,4759927,58.4967635514617,58.5759321036366,57.2740492456492,57.2916422572436,5411156.5543542,0.0,1.0
2019-01-07,66.17,67.08,66.1,66.21,4908029,58.2064788601537,59.0069608877,58.1449033195732,58.2416648833426,5579521.13389775,0.0,1.0
2019-01-08,65.99,67.09,65.27,66.65,4764516,58.0481417558039,59.0157573934972,57.4147933384046,58.6287111384199,5416373.39852596,0.0,1.0
2019-01-09,67.12,67.68,66.25,66.35,3848139,59.0421469108889,59.5347512355328,58.2768509065314,58.3648159645035,4374622.25196227,0.0,1.0
2019-01-10,67.31,67.36,66.54,66.9,2668312,59.2092805210359,59.253263050022,58.5319495746506,58.8486237833502,3033377.18579759,0.0,1.0
2019-01-11,66.81,67.04,66.45,66.9,2490089,58.7694552311753,58.9717748645112,58.4527810224757,58.8486237833502,2830770.60074142,0.0,1.0
2019-01-14,66.12,66.47,66.04,66.32,4054074,58.1624963311677,58.4703740340701,58.09212428479,58.3384264471119,4608732.25512428,0.0,1.0
2019-01-15,67.54,67.63,66.18,66.63,3893431,59.4116001543718,59.4907687065467,58.2152753659509,58.6111181268255,4426110.87829201,0.0,1.0
2019-01-16,68.26,68.41,67.4,67.4,4253085,60.0449485717711,60.1768961587293,59.2884490732108,59.2884490732108,4834970.95101995,0.0,1.0
2019-01-17,69.12,69.39,68.15,68.21,6282432,60.8014480703313,61.0389537268561,59.9481870080017,60.000966042785,7141963.12130094,0.0,1.0
2019-01-18,70.63,70.82,69.12,69.57,3396629,62.1297204457104,62.2968540558574,60.8014480703313,61.1972908312059,3861338.89785695,0.0,1.0
2019-01-22,69.66,70.42,69.23,70.05,4290951,61.2764593833808,61.9449938239689,60.8982096341007,61.6195231094721,4878017.58893838,0.0,1.0
2019-01-23,69.64,69.99,68.69,69.63,3209816,61.2588663717864,61.5667440746888,60.4231983210512,61.2500698659892,3648967.07169479,0.0,1.0
2019-01-24,69.95,70.13,69.38,69.7,2613361,61.5315580515,61.6898951558498,61.0301572210589,61.3116454065697,2970908.06309501,0.0,1.0
2019-01-25,70.33,70.58,70.14,70.15,1962269,61.865825271794,62.0857379167243,61.698691661647,61.7074881674442,2230736.89171201,0.0,1.0
2019-01-28,70.17,70.42,69.86,69.93,2213520,61.7250811790386,61.9449938239689,61.452389499325,61.5139650399055,2516362.80476447,0.0,1.0
2019-01-29,70.25,70.6,69.92,70.31,2427402,61.7954532254163,62.1033309283187,61.5051685341083,61.8482322601996,2759507.0769683,0.0,1.0
2019-01-30,71.72,71.97,70.31,70.56,4267276,63.0885395776065,63.3084522225368,61.8482322601996,62.0681449051299,4851103.49310785,0.0,1.0
2019-01-31,72.49,73.03,70.0,70.95,5555783,63.7658705239919,64.2408818370413,61.575540580486,62.4112086312212,6315897.61671127,0.0,1.0
2019-02-01,72.13,73.75,72.05,73.75,3831600,63.4491963152922,64.8742302544406,63.3788242689145,64.8742302544406,4355820.4681844,0.0,1.0
2019-02-04,72.57,72.68,71.8,72.28,2601369,63.8362425703696,63.9330041341389,63.1589116239842,63.5811439022504,2957275.37725764,0.0,1.0
2019-02-05,72.05,72.7,72.0,72.52,2676793,63.3788242689145,63.9505971457333,63.3348417399285,63.7922600413835,3043018.51406533,0.0,1.0
2019-02-06,71.77,72.31,71.7,71.81,2052045,63.1325221065926,63.6075334196421,63.0709465660121,63.1677081297814,2332795.5978274,0.0,1.0
2019-02-07,71.11,71.66,70.67,71.42,2204717,62.5519527239766,63.0357605428233,62.1649064688992,62.8246444036902,2506355.42205713,0.0,1.0
2019-02-08,71.5,71.51,70.57,70.84,2571125,62.8950164500679,62.9038129558651,62.0769414109271,62.3144470674519,2922893.54349635,0.0,1.0
2019-02-11,71.73,72.04,71.6,71.74,1760826,63.0973360834037,63.3700277631173,62.98298150804,63.106132589201,2001733.46166387,0.0,1.0
2019-02-12,72.48,72.55,71.93,72.07,3458708,63.7570740181947,63.8186495587751,63.273266199348,63.396417280509,3931911.23809195,0.0,1.0
2019-02-13,72.67,72.96,72.31,72.68,2421085,63.9242076283417,64.1793062964609,63.6075334196421,63.9330041341389,2752325.81642505,0.0,1.0
2019-02-14,72.44,72.96,72.38,72.5,2200661,63.7218879950058,64.1793062964609,63.6691089602225,63.7746670297891,2501744.50029626,0.0,1.0
2019-02-15,73.43,73.52,72.91,73.01,2372310,64.5927420689298,64.6719106211047,64.1353237674748,64.2232888254469,2696877.66334652,0.0,1.0
2019-02-19,73.47,73.73,73.17,73.17,1999491,64.6279280921187,64.8566372428462,64.3640329182023,64.3640329182023,2273051.42075125,0.0,1.0
2019-02-20,74.13,74.22,73.25,73.5,2816698,65.2084974747347,65.2876660269096,64.43440496458,64.6543176095103,3202064.6208096,0.0,1.0
2019-02-21,74.03,74.39,73.81,74.04,2388253,65.1205324167626,65.4372066254622,64.9270092892239,65.1293289225598,2715001.90536663,0.0,1.0
2019-02-22,74.68,74.83,74.15,74.15,2136534,65.6923052935814,65.8242528805395,65.2260904863291,65.2260904863291,2428843.96288023,0.0,1.0
2019-02-25,74.79,75.73,74.77,74.97,3457169,65.7890668573507,66.6159384022887,65.7714738457563,65.9474039617005,3930161.67976109,0.0,1.0
2019-02-26,74.91,75.02,74.44,74.71,3350471,65.8946249269172,65.9913864906866,65.4811891544483,65.718694810973,3808865.78971141,0.0,1.0
2019-02-27,75.07,75.64,74.55,74.55,2997892,66.0353690196726,66.5367698501137,65.5779507182176,65.5779507182176,3408048.68331931,0.0,1.0
2019-02-28,74.73,75.0,74.0,74.72,3375061,65.9034214327145,66.1415309441133,65.2596438648584,65.8946025619219,3827089.74810219,0.19,1.0
2019-03-01,75.84,76.1,75.11,75.16,2420547,66.8823160906873,67.1116067312936,66.2385385228313,66.282632876794,2744735.75692396,0.0,1.0
2019-03-04,75.47,76.25,74.71,76.18,3723887,66.556017871363,67.2438897931818,65.8857836911294,67.182157697634,4222634.72002167,0.0,1.0
2019-03-05,75.71,75.87,75.16,75.38,2162552,66.7676707703842,66.908772703065,66.282632876794,66.4766480342301,2452186.96460239,0.0,1.0
2019-03-06,74.73,75.98,74.45,75.89,2382189,65.9034214327145,67.005780281783,65.6564930505231,66.9264104446501,2701240.39237863,0.0,1.0
2019-03-07,74.72,74.96,74.39,74.68,2916920,65.8946025619219,66.1062554609431,65.6035798257678,65.8593270787517,3307588.99706828,0.0,1.0
2019-03-08,74.13,74.58,73.4,74.33,2818406,65.3742891851615,65.7711383708262,64.7305116173055,65.5506666010125,3195880.81773625,0.0,1.0
2019-03-11,75.12,75.14,74.39,74.54,2015798,66.2473573936239,66.2649951352089,65.6035798257678,65.735862887656,2285777.90447192,0.0,1.0
2019-03-12,75.68,75.71,75.02,75.35,3579383,66.7412141580066,66.7676707703842,66.1591686856984,66.4501914218525,4058777.00694336,0.0,1.0
2019-03-13,76.38,76.66,75.64,75.92,2485465,67.3585351134849,67.6054634956763,66.7059386748364,66.9528670570277,2818348.35600507,0.0,1.0
2019-03-14,76.51,76.59,75.66,76.28,1993191,67.4731804337881,67.5437314001285,66.7235764164215,67.2703464055595,2260143.10322378,0.0,1.0
2019-03-15,76.94,77.13,76.29,76.29,5042400,67.8523918778677,68.0199504229261,67.279165276352,67.279165276352,5717738.83370715,0.0,1.0
2019-03-18,76.95,77.14,76.5,77.14,1862176,67.8612107486602,68.0287692937186,67.4643615629955,68.0287692937186,2111580.99920622,0.0,1.0
2019-03-19,77.59,77.74,76.8,77.15,2063980,68.4256184793833,68.5579015412715,67.728927686772,68.0375881645112,2340413.01721301,0.0,1.0
2019-03-20,77.18,77.74,76.87,77.68,2728792,68.0640447768888,68.5579015412715,67.7906597823198,68.5049883165163,3094264.63341056,0.0,1.0
2019-03-21,78.45,78.46,76.91,76.91,2115010,69.1840413675425,69.192860238335,67.82593526549,67.82593526549,2398277.56835613,0.0,1.0
2019-03-22,77.24,78.52,77.17,78.1,3152176,68.1169580016441,69.2457734630903,68.0552259060963,68.8753808898033,3574353.30911465,0.0,1.0
2019-03-25,77.63,78.05,77.11,77.27,2050879,68.4608939625535,68.8312865358405,68.002312681341,68.1434146140218,2325557.37377727,0.0,1.0
2019-03-26,78.8,78.95,77.94,78.17,3571475,69.4927018452817,69.6249849071699,68.7342789571225,68.9371129853511,4049809.87250402,0.0,1.0
2019-03-27,79.09,79.35,78.06,78.73,4062682,69.7484490982656,69.9777397388718,68.8401054066331,69.4309697497338,4606805.21981657,0.0,1.0
2019-03-28,79.69,79.85,78.9,79.29,3170108,70.2775813458185,70.4186832784993,69.5808905532072,69.9248265141165,3594686.97815439,0.0,1.0
2019-03-29,81.31,81.42,79.99,80.0,4078720,71.7062384142113,71.8032459929294,70.5421474695949,70.5509663403875,4624991.22160441,0.0,1.0
2019-04-01,81.77,82.25,80.98,81.89,3661293,72.1119064706686,72.5352122687109,71.4152156780572,72.2177329201791,4151657.37896243,0.0,1.0
2019-04-02,81.54,81.85,80.87,81.85,2412238,71.9090724424399,72.1824574370089,71.3182080993392,72.1824574370089,2735313.91574332,0.0,1.0
2019-04-03,80.87,81.95,80.6,81.87,4269753,71.3182080993392,72.2706461449344,71.0800985879404,72.200095178594,4841609.65778947,0.0,1.0
2019-04-04,80.55,80.83,80.05,80.58,2246717,71.0360042339776,71.282932616169,70.5950606943502,71.0624608463553,2547624.35333374,0.0,1.0
2019-04-05,80.67,80.95,80.09,80.52,2061883,71.1418306834882,71.3887590656796,70.6303361775204,71.0095476216,2338035.1617604,0.0,1.0
2019-04-08,79.66,80.22,79.0,79.8,3637844,70.2511247334408,70.7449814978235,69.6690792611326,70.3745889245365,4125067.80695077,0.0,1.0
2019-04-09,80.07,80.52,79.42,79.47,1966593,70.6126984359353,71.0095476216,70.0394718344197,70.0835661883824,2229982.77927111,0.0,1.0
2019-04-10,80.16,80.56,79.96,80.01,1807294,70.6920682730683,71.0448231047702,70.5156908572173,70.55978521118,2049348.54190979,0.0,1.0
2019-04-11,79.83,80.45,79.32,80.45,1909606,70.4010455369142,70.9478155260522,69.9512831264942,70.9478155260522,2165363.39506588,0.0,1.0
2019-04-12,79.32,80.12,79.05,80.02,2226166,69.9512831264942,70.6567927898981,69.7131736150954,70.5686040819726,2524320.91632527,0.0,1.0
2019-04-15,79.61,79.95,79.22,79.58,1846316,70.2070303794781,70.5068719864247,69.8630944185687,70.1805737671005,2093596.83731851,0.0,1.0
2019-04-16,77.62,80.26,77.42,80.0,2384355,68.452075091761,70.7802569809938,68.27569767591,70.5509663403875,2703696.48914085,0.0,1.0
2019-04-17,74.39,77.69,73.9803,77.68,5641708,65.6035798257678,68.5138071873088,65.2422706893971,68.5049883165163,6397313.36665801,0.0,1.0
2019-04-18,74.33,74.86,73.38,74.59,4054375,65.5506666010125,66.0180667530176,64.7128738757204,65.7799572416188,4597385.64649997,0.0,1.0
2019-04-22,75.25,75.54,74.03,74.08,3086387,66.362002713927,66.6177499669109,65.2861004772361,65.3301948311988,3499753.05524134,0.0,1.0
2019-04-23,76.34,76.87,75.32,75.69,3411787,67.3232596303148,67.7906597823198,66.4237348094748,66.7500330287991,3868734.53558568,0.0,1.0
2019-04-24,76.28,77.01,75.98,76.18,4393881,67.2703464055595,67.9141239734155,67.005780281783,67.182157697634,4982362.37196336,0.0,1.0
2019-04-25,76.25,76.42,74.05,74.93,6132904,67.2438897931818,67.3938105966551,65.3037382188212,66.0797988485654,6954296.2407183,0.0,1.0
2019-04-26,76.18,76.45,74.86,76.16,2408048,67.182157697634,67.4202672090328,66.0180667530176,67.1645199560489,2730562.74056617,0.0,1.0
2019-04-29,75.51,76.18,74.97,76.18,2390316,66.5912933545332,67.182157697634,66.1150743317356,67.182157697634,2710455.85793106,0.0,1.0
2019-04-30,76.3,76.45,75.23,75.7,2877885,67.2879841471446,67.4202672090328,66.3443649723419,66.7588518995917,3263325.96054326,0.0,1.0
2019-05-01,75.45,76.29,75.21,76.2,1782781,66.5383801297779,67.279165276352,66.3267272307568,67.1997954392191,2021552.46622546,0.0,1.0
2019-05-02,76.29,76.77,75.39,75.51,2453323,67.279165276352,67.7024710743943,66.4854669050227,66.5912933545332,2781901.51291586,0.0,1.0
2019-05-03,77.3,77.58,76.63,76.76,2539237,68.1698712263994,68.4167996085908,67.5790068832987,67.6936522036018,2879322.14875576,0.0,1.0
2019-05-06,77.32,77.53,75.79,76.07,2489475,68.1875089679845,68.372705254628,66.8382217367246,67.0851501189159,2822895.42341804,0.0,1.0
2019-05-07,76.69,77.29,76.0,76.81,2403535,67.6319201080539,68.1610523556069,67.0234180233681,67.7377465575645,2725445.30534554,0.0,1.0
2019-05-08,76.69,77.08,76.24,76.72,1637851,67.6319201080539,67.9758560689633,67.2350709223893,67.6583767204316,1857211.69810529,0.0,1.0
2019-05-09,76.0,76.24,75.01,75.87,2376428,67.0234180233681,67.2350709223893,66.1503498149058,66.908772703065,2694707.80999307,0.0,1.0
2019-05-10,75.94,76.31,74.04,75.66,3406681,66.9705047986128,67.2968030179371,65.2949193480286,66.7235764164215,3862944.6786753,0.0,1.0
2019-05-13,75.44,75.9,74.95,75.22,1931034,66.5295612589854,66.9352293154426,66.0974365901505,66.3355461015493,2189661.29045868,0.0,1.0
2019-05-14,75.88,76.47,75.5,75.68,2315061,66.9175915738575,67.4379049506179,66.5824744837407,66.7412141580066,2625121.80352628,0.0,1.0
2019-05-15,75.94,76.11,75.06,75.51,2511750,66.9705047986128,67.1204256020861,66.1944441688686,66.5912933545332,2848153.75923448,0.0,1.0
2019-05-16,76.9,77.21,75.9,76.03,2544582,67.8171163946975,68.0905013892665,66.9352293154426,67.0498746357458,2885383.01541968,0.0,1.0
2019-05-17,75.98,77.15,75.82,76.18,2349145,67.005780281783,68.0375881645112,66.8646783491022,67.182157697634,2663770.74260451,0.0,1.0
2019-05-20,75.32,75.97,74.92,75.72,2281367,66.4237348094748,66.9969614109905,66.0709799777729,66.7764896411768,2586915.09793709,0.0,1.0
2019-05-21,75.3,76.17,75.19,75.78,2649295,66.4060970678897,67.1733388268414,66.3090894891717,66.8294028659321,3004120.43936344,0.0,1.0
2019-05-22,75.57,75.79,74.97,75.15,2429142,66.6442065792885,66.8382217367246,66.1150743317356,66.2738140060015,2754481.90266323,0.0,1.0
2019-05-23,75.03,75.52,74.5,75.35,1480761,66.1679875564909,66.6001122253258,65.7005874044858,66.4501914218525,1679082.31658318,0.0,1.0
2019-05-24,75.1,75.54,74.89,75.21,1641905,66.2297196520388,66.6177499669109,66.0445233653952,66.3267272307568,1861808.65852728,0.0,1.0
2019-05-28,74.18,75.85,74.0,75.18,2609403,65.4183835391243,66.8911349614799,65.2596438648584,66.3002706183791,2958885.62309455,0.0,1.0
2019-05-29,73.84,74.2,73.38,74.0,1437190,65.1185419321776,65.4360212807094,64.7128738757204,65.2596438648584,1629675.764401,0.0,1.0
2019-05-30,74.37,74.67,73.88,74.05,2104064,65.5859420841827,65.8505082079592,65.1538174153478,65.3037382188212,2385865.54843035,0.0,1.0
2019-05-31,73.44,73.81,72.42,73.07,2825485,64.7657871004757,65.0920853198,63.8662622796358,64.4394888811514,3203907.92252837,0.0,1.0
2019-06-03,73.96,74.72,73.45,73.67,3111918,65.2243683816882,65.8946025619219,64.7746059712683,64.9686211287043,3528703.47372527,0.0,1.0
2019-06-04,76.21,76.455,74.33,74.78,3890464,67.2086143100116,67.4246766444291,65.5506666010125,65.9475157866772,4411521.71464773,0.0,1.0
2019-06-05,76.99,77.6,76.56,76.75,3195795,67.8964862318304,68.4344373501759,67.5172747877508,67.6848333328092,3623814.29003395,0.0,1.0
2019-06-06,76.85,77.37,76.41,76.77,2378887,67.9670371981708,68.4269312689977,67.5778960613172,67.8962842641974,2689796.01710401,0.22,1.0
2019-06-07,77.58,78.13,77.29,77.36,2441454,68.6126577206778,69.0990841417448,68.3561783350244,68.418087152251,2760540.22118018,0.0,1.0
2019-06-10,78.17,78.44,77.87,78.06,1386032,69.1344606087314,69.3732517608916,68.8691371063313,69.0371753245181,1567179.67401508,0.0,1.0
2019-06-11,77.65,78.78,76.93,78.5,1594183,68.6745665379045,69.6739517302784,68.0377901321442,69.4263164613716,1802535.00226573,0.0,1.0
2019-06-12,77.97,78.25,77.59,77.73,1721949,68.957578273798,69.2052135427048,68.6215018374245,68.7453194718779,1946999.40007921,0.0,1.0
2019-06-13,78.21,78.28,77.5,78.21,1832989,69.1698370757181,69.2317458929448,68.5419047867044,69.1698370757181,2072551.79064641,0.0,1.0
2019-06-14,77.93,78.92,77.8,78.46,1580651,68.9222018068113,69.7977693647318,68.8072282891046,69.3909399943849,1787234.43536052,0.0,1.0
2019-06-17,78.85,79.04,77.85,77.94,2010899,69.7358605475051,69.9038987656919,68.8514488728379,68.931045923558,2273713.76656329,0.0,1.0
2019-06-18,80.56,80.63,79.13,79.61,3411760,71.2482045111859,71.3101133284126,69.9834958164119,70.4080134202521,3857660.51910611,0.0,1.0
2019-06-19,81.31,81.41,79.94,80.46,2108058,71.9115132671863,71.999954434653,70.6998692728923,71.1597633437192,2383570.97761443,0.0,1.0
2019-06-20,82.04,82.8,81.35,81.95,2845479,72.5571337896933,73.2292866624404,71.946889734173,72.4775367389733,3217369.33320209,0.0,1.0
2019-06-21,82.41,82.72,81.21,82.17,3514348,72.8843661093202,73.158533728467,71.8230720997196,72.6721073074001,3973656.27418093,0.0,1.0
2019-06-24,82.27,82.64,81.88,82.47,1617795,72.7605484748668,73.0877807944936,72.4156279217466,72.9374308098002,1829232.97638382,0.0,1.0
2019-06-25,81.73,82.66,81.67,82.0,1900794,72.2829661705465,73.105469027987,72.2299014700665,72.5217573227066,2149218.5759707,0.0,1.0
2019-06-26,80.62,81.94,79.42,81.64,2373071,71.301269211666,72.4686926222266,70.2399752020654,72.2033691198265,2683219.89405341,0.0,1.0
2019-06-27,81.67,81.86,80.97,81.0,1629277,72.2299014700665,72.3979396882532,71.6108132977995,71.6373456480395,1842215.61821103,0.0,1.0
2019-06-28,81.9,82.03,81.36,81.99,5095105,72.4333161552399,72.5482896729467,71.9557338509197,72.51291320596,5761010.56322841,0.0,1.0
2019-07-01,81.43,82.77,81.1,82.74,2266758,72.0176426681464,73.2027543122003,71.7257868155062,73.1762219619603,2563012.29950756,0.0,1.0
2019-07-02,81.71,81.74,80.83,81.67,1826700,72.2652779370532,72.2918102872932,71.4869956633461,72.2299014700665,2065440.84878512,0.0,1.0
2019-07-03,82.07,82.49,81.61,82.1,1072910,72.5836661399333,72.9551190432935,72.1768367695865,72.6101984901733,1213134.14412331,0.0,1.0
2019-07-05,82.01,82.14,81.3,81.62,1296785,72.5306014394533,72.6455749571601,71.9026691504396,72.1856808863331,1466268.52306992,0.0,1.0
2019-07-08,81.58,81.99,81.19,81.85,1806952,72.1503044193464,72.51291320596,71.8053838662263,72.3890955715066,2043111.8807653,0.0,1.0
2019-07-09,81.4,82.5,81.14,81.45,1835167,71.9911103179064,72.9639631600402,71.7611632824929,72.0353309016397,2075014.4447049,0.0,1.0
2019-07-10,82.12,82.71,81.47,81.66,2758631,72.6278867236667,73.1496896117203,72.0530191351331,72.2210573533198,3119170.71994578,0.0,1.0
2019-07-11,82.53,82.85,81.66,82.6,1988277,72.9904955102802,73.2735072461737,72.2210573533198,73.0524043275069,2248135.18065361,0.0,1.0
2019-07-12,81.65,82.63,81.3,82.48,1147800,72.2122132365731,73.078936677747,71.9026691504396,72.9462749265469,1297811.90465625,0.0,1.0
2019-07-15,82.01,82.18,81.26,81.78,1732777,72.5306014394533,72.6809514241467,71.867292683453,72.3271867542799,1959242.56727177,0.0,1.0
2019-07-16,82.07,82.76,81.81,82.18,2092613,72.5836661399333,73.1939101954537,72.3537191045199,72.6809514241467,2366107.39086812,0.0,1.0
2019-07-17,82.65,82.73,81.86,82.5,2427681,73.0966249112403,73.1673778452137,72.3979396882532,72.9639631600402,2744967.1567414,0.0,1.0
2019-07-18,83.08,83.93,82.33,82.5,3649870,73.4769219313472,74.2286718548143,72.8136131753468,72.9639631600402,4126890.34365542,0.0,1.0
2019-07-19,83.1,83.79,82.57,83.41,2838675,73.4946101648405,74.1048542203608,73.0258719772669,73.7687777839873,3209676.0833334,0.0,1.0
2019-07-22,82.69,83.39,82.53,83.32,1633642,73.132001378227,73.751089550494,72.9904955102802,73.6891807332673,1847151.10258446,0.0,1.0
2019-07-23,83.3,83.56,82.56,82.84,1741408,73.6714924997739,73.9014395351874,73.0170278605202,73.264663129427,1969001.59719779,0.0,1.0
2019-07-24,83.93,84.08,83.1,83.55,2843647,74.2286718548143,74.3613336060143,73.4946101648405,73.8925954184407,3215297.89966895,0.0,1.0
2019-07-25,85.16,86.12,83.81,85.16,4909926,75.3164982146548,76.1655334223353,74.1225424538542,75.3164982146548,5551629.56419344,0.0,1.0
2019-07-26,85.15,86.65,84.09,85.79,2545105,75.3076540979082,76.6342716099089,74.370177722761,75.8736775696952,2877737.90521009,0.0,1.0
2019-07-29,85.97,86.02,85.16,85.2,1987852,76.0328716711352,76.0770922548686,75.3164982146548,75.3518746816415,2247654.6352106,0.0,1.0
2019-07-30,86.16,86.28,85.33,85.46,2031837,76.200909889322,76.3070392902821,75.4668481993483,75.581821717055,2297388.26182352,0.0,1.0
2019-07-31,83.97,86.1,83.29,85.89,2768772,74.2640483218009,76.147845188842,73.6626483830273,75.9621187371619,3130637.09956341,0.0,1.0
2019-08-01,85.08,86.15,84.13,84.21,2164572,75.2457452806815,76.1920657725753,74.4055541897477,74.476307123721,2447471.08388707,0.0,1.0
2019-08-02,84.7,85.44,83.77,84.77,1573832,74.909668844308,75.5641334835616,74.0871659868675,74.9715776615347,1779524.22506443,0.0,1.0
2019-08-05,81.91,84.0,81.21,83.69,2305018,72.4421602719866,74.2905806720409,71.8230720997196,74.0164130528941,2606272.69632944,0.0,1.0
2019-08-06,83.41,83.43,81.66,82.38,1781702,73.7687777839873,73.7864660174807,72.2210573533198,72.8578337590802,2014561.82797512,0.0,1.0
2019-08-07,83.82,83.94,81.59,82.59,1689087,74.1313865706009,74.2375159715609,72.1591485360931,73.0435602107603,1909842.49573105,0.0,1.0
2019-08-08,85.74,85.8,83.64,83.77,2310936,75.8294569859618,75.8825216864418,73.9721924691608,74.0871659868675,2612964.15028636,0.0,1.0
2019-08-09,85.97,86.68,85.48,85.75,2132784,76.0328716711352,76.6608039601489,75.5995099505483,75.8383011027085,2411528.54614076,0.0,1.0
2019-08-12,85.6,86.81,85.4,85.88,2052151,75.7056393515084,76.7757774778557,75.528757016575,75.9532746204152,2320357.2033039,0.0,1.0
2019-08-13,88.18,88.28,85.79,86.0,3379070,77.9874214721497,78.0758626396164,75.8736775696952,76.0594040213753,3820698.09432547,0.0,1.0
2019-08-14,85.84,87.35,85.78,87.01,2448709,75.9178981534285,77.2533597821759,75.8648334529485,76.9526598127891,2768743.41456603,0.0,1.0
2019-08-15,85.78,87.07,85.45,86.14,2720742,75.8648334529485,77.0057245132691,75.5729776003083,76.1832216558287,3076329.81102827,0.0,1.0
2019-08-16,86.97,87.41,86.1,86.31,1583123,76.9172833458024,77.3064244826559,76.147845188842,76.3335716405221,1790029.51379605,0.0,1.0
2019-08-19,87.87,88.23,87.31,87.71,1339194,77.7132538530028,78.031642055883,77.2179833151892,77.5717479850561,1514220.17411066,0.0,1.0
2019-08-20,86.97,88.48,86.93,88.18,1665553,76.9172833458024,78.2527449745498,76.8819068788157,77.9874214721497,1883232.71583545,0.0,1.0
2019-08-21,87.31,87.81,87.14,87.4,1405208,77.2179833151892,77.6601891525228,77.0676333304958,77.2975803659093,1588861.88440338,0.0,1.0
2019-08-22,87.21,87.79,86.64,87.34,1485364,77.1295421477225,77.6425009190295,76.6254274931622,77.2445156654292,1679493.88564891,0.0,1.0
2019-08-23,85.03,87.34,84.62,87.25,1835266,75.2015246969481,77.2445156654292,74.8389159103346,77.1649186147092,2075126.38352575,0.0,1.0
2019-08-26,85.77,86.02,84.99,85.78,1918774,75.8559893362018,76.0770922548686,75.1661482299614,75.8648334529485,2169548.47494763,0.0,1.0
2019-08-27,86.39,87.05,85.76,86.02,1892641,76.4043245744954,76.9880362797758,75.8471452194551,76.0770922548686,2140000.01833116,0.0,1.0
2019-08-28,86.93,87.26,86.02,86.08,1285400,76.8819068788157,77.1737627314559,76.0770922548686,76.1301569553486,1453395.55867324,0.0,1.0
2019-08-29,87.5,87.72,86.46,87.45,1163426,77.5805921018028,77.7756518762302,76.6584913499642,77.5362603348875,1312180.94941086,0.22,1.0
2019-08-30,87.95,88.21,87.33,88.02,3796321,77.9795780040406,78.2101031920002,77.4298640942907,78.041642477722,4281716.32235172,0.0,1.0
2019-09-03,87.78,88.0,86.97,87.62,3394370,77.8288499965285,78.0239097709559,77.1106753725004,77.6869883423995,3828372.10897103,0.0,1.0
2019-09-04,87.5,88.41,87.0,88.39,1658300,77.5805921018028,78.3874302596615,77.1372744326496,78.3696975528954,1870329.24174638,0.0,1.0
2019-09-05,87.91,88.33,87.42,88.12,1930806,77.9441125905084,78.316499432597,77.5096612747383,78.1303060115527,2177677.69519349,0.0,1.0
2019-09-06,89.78,89.93,88.23,88.5,2994604,79.6021206731412,79.7351159738871,78.2278358987664,78.4672274401091,3377492.26837766,0.0,1.0
2019-09-09,87.2,89.81,87.04,89.66,2838036,77.3146015003109,79.6287197332904,77.1727398461819,79.4957244325444,3200905.57795871,0.0,1.0
2019-09-10,85.91,87.23,84.46,86.76,3847529,76.1708419138957,77.3412005604601,74.8852206733516,76.9244819514561,4339471.74646759,0.0,1.0
2019-09-11,86.71,87.7,85.72,85.72,2585232,76.8801501845408,77.757919169464,76.0023811996175,76.0023811996175,2915778.21039527,0.0,1.0
2019-09-12,87.82,88.22,87.1,87.3,1948547,77.8643154100608,78.2189695453833,77.2259379664802,77.4032650341415,2197687.04879526,0.0,1.0
2019-09-13,86.93,88.22,86.76,87.76,1869171,77.0752099589682,78.2189695453833,76.9244819514561,77.8111172897624,2108162.08112183,0.0,1.0
2019-09-16,86.92,87.72,86.55,86.56,1765524,77.0663436055851,77.7756518762302,76.7382885304118,76.7471548837948,1991262.83796963,0.0,1.0
2019-09-17,87.57,88.23,86.51,87.22,1962226,77.6426565754842,78.2278358987664,76.7028231168795,77.332334207077,2213115.03751736,0.0,1.0
2019-09-18,87.44,88.21,86.79,87.69,1807350,77.5273939815044,78.2101031920002,76.9510810116053,77.749052816081,2038436.68520191,0.0,1.0
2019-09-19,87.46,88.18,87.14,87.38,1790195,77.5451266882705,78.1835041318511,77.2614033800125,77.474195861206,2019088.25720808,0.0,1.0
2019-09-20,87.4,88.41,87.1,87.7,10458320,77.4919285679721,78.3874302596615,77.2259379664802,77.757919169464,11795514.5121757,0.0,1.0
2019-09-23,86.84,87.56,86.6,87.38,3625528,76.9954127785206,77.6337902221012,76.7826202973271,77.474195861206,4089085.8319787,0.0,1.0
2019-09-24,86.45,87.68,85.96,87.0,2695149,76.6496249965811,77.7401864626979,76.215173680811,77.1372744326496,3039749.13198065,0.0,1.0
2019-09-25,86.8,86.9,86.25,86.35,1920281,76.9599473649883,77.048610898819,76.4722979289199,76.5609614627505,2165806.97501657,0.0,1.0
2019-09-26,87.73,87.97,87.11,87.36,2658005,77.7845182296132,77.9973107108067,77.2348043198633,77.4564631544399,2997855.92245558,0.0,1.0
2019-09-27,85.93,87.92,85.71,87.92,2175627,76.1885746206619,77.9529789438914,75.9935148462344,77.9529789438914,2453801.36117286,0.0,1.0
2019-09-30,87.47,87.89,86.09,86.15,2909056,77.5539930416536,77.9263798837422,76.3304362747909,76.3836343950892,3281006.15249217,0.0,1.0
2019-10-01,85.91,87.94,85.82,87.64,1991459,76.1708419138957,77.9707116506575,76.0910447334481,77.7047210491657,2246085.75133511,0.0,1.0
2019-10-02,84.23,85.76,83.76,85.52,2144277,74.6812945455411,76.0378466131498,74.2645759365371,75.8250541319563,2418442.96900694,0.0,1.0
2019-10-03,85.24,85.54,83.48,84.0,3185619,75.5767962372305,75.8427868387224,74.0163180418114,74.4773684177307,3592930.33152196,0.0,1.0
2019-10-04,86.64,86.68,85.49,85.82,1319548,76.8180857108593,76.8535511243916,75.7984550718071,76.0910447334481,1488264.61453775,0.0,1.0
2019-10-07,85.79,86.5,85.76,86.23,1205179,76.064445673299,76.6939567634964,76.0378466131498,76.4545652221537,1359272.46290699,0.0,1.0
2019-10-08,85.01,86.0,84.68,85.32,2518959,75.37287010942,76.2506390943433,75.080280447779,75.647727064295,2841031.58442997,0.0,1.0
2019-10-09,86.9,87.18,85.79,85.79,2218812,77.048610898819,77.2968687935447,76.064445673299,76.064445673299,2502507.96932869,0.0,1.0
2019-10-10,87.61,87.99,86.37,86.37,2723421,77.6781219890165,78.0150434175729,76.5786941695166,76.5786941695166,3071635.97291574,0.0,1.0
2019-10-11,88.03,89.0,87.88,88.5,2284582,78.0505088311051,78.9105451092622,77.9175135303592,78.4672274401091,2576687.28201618,0.0,1.0
2019-10-14,87.2,88.31,87.13,88.0,1670175,77.3146015003109,78.2987667258309,77.2525370266294,78.0239097709559,1883722.57211226,0.0,1.0
2019-10-15,87.74,87.96,87.02,87.67,1366701,77.7933845829963,77.9884443574237,77.1550071394157,77.7313201093148,1541446.56878974,0.0,1.0
2019-10-16,87.02,88.06,86.37,87.25,2301669,77.1550071394157,78.0771078912543,76.5786941695166,77.3589332672262,2595959.01557086,0.0,1.0
2019-10-17,87.85,88.15,87.17,87.5,1529208,77.89091447021,78.1569050717019,77.2880024401617,77.5805921018028,1724731.61618073,0.0,1.0
2019-10-18,87.99,88.27,87.5,87.63,1832934,78.0150434175729,78.2633013122986,77.5805921018028,77.6958546957826,2067291.84007186,0.0,1.0
2019-10-21,88.45,89.1,88.36,88.48,1789315,78.4228956731938,78.9992086430929,78.3430984927462,78.449494733343,2018095.74093676,0.0,1.0
2019-10-22,87.04,88.71,86.99,88.58,1480595,77.1727398461819,78.6534208611534,77.1284080792665,78.5381582671736,1669902.98720586,0.0,1.0
2019-10-23,87.95,88.34,87.29,87.29,2784840,77.9795780040406,78.3253657859801,77.3943986807584,77.3943986807584,3140907.96935717,0.0,1.0
2019-10-24,79.08,82.17,77.03,79.5,12807134,70.1151225532636,72.8548257486301,68.2975201097356,70.4875093953522,14444646.4591234,0.0,1.0
2019-10-25,77.28,77.97,75.67,77.14,9897355,68.5191789443122,69.1309573277436,67.091696049639,68.3950499969493,11162824.8642856,0.0,1.0
2019-10-28,77.85,78.92,77.01,77.35,3660208,69.0245610871468,69.9732608991346,68.2797874029695,68.5812434179936,4128199.99594406,0.0,1.0
2019-10-29,77.86,78.32,77.06,77.76,2994597,69.0334274405299,69.4412796961508,68.3241191698848,68.9447639066992,3377484.37336187,0.0,1.0
2019-10-30,76.88,77.98,76.23,77.93,5089974,68.1645248089897,69.1398236811266,67.5882118390906,69.0954919142113,5740775.01774636,0.0,1.0
2019-10-31,76.7,77.04,76.42,76.87,4544165,68.0049304480945,68.3063864631187,67.7566725533688,68.1556584556066,5125179.20691096,0.0,1.0
2019-11-01,77.91,78.39,77.04,77.12,5054297,69.0777592074452,69.5033441698322,68.3063864631187,68.3773172901832,5700536.37795996,0.0,1.0
2019-11-04,77.83,78.49,77.13,78.21,3042886,69.0068283803807,69.5920077036628,68.3861836435663,69.3437498089371,3431947.57589138,0.0,1.0
2019-11-05,77.48,78.04,77.11,78.04,2639650,68.6965060119735,69.193021801425,68.3684509368001,69.193021801425,2977154.06318268,0.0,1.0
2019-11-06,78.37,78.63,77.32,77.56,3223164,69.4856114630661,69.7161366510257,68.5546443578445,68.767436839038,3635275.81266612,0.0,1.0
2019-11-07,78.0,78.31,77.5,77.95,3544182,69.1575563878928,69.4324133427677,68.7142387187396,69.1132246209774,3997338.98128877,0.0,1.0
2019-11-08,78.51,78.67,77.68,77.78,3064876,69.609740410429,69.751602064558,68.8738330796347,68.9624966134654,3456749.20408049,0.0,1.0
2019-11-11,78.86,79.35,78.2,78.32,3070074,69.9200627788362,70.3545140946063,69.334883455554,69.4412796961508,3462611.8172377,0.0,1.0
2019-11-12,80.1,80.85,79.0,79.23,4688116,71.019490598336,71.6844671020658,70.0441917261991,70.2481178540095,5287535.6952898,0.0,1.0
2019-11-13,80.88,81.13,80.13,80.8,3823960,71.7110661622149,71.9327249967915,71.0460896584852,71.6401353351504,4312889.2282871,0.0,1.0
2019-11-14,80.74,81.01,80.43,80.72,1999900,71.5869372148521,71.8263287561948,71.3120802599771,71.5692045080859,2255606.01252402,0.0,1.0
2019-11-15,81.44,81.51,80.54,80.54,2047860,72.2075819516665,72.2696464253479,71.4096101471908,71.4096101471908,2309698.14931119,0.0,1.0
2019-11-18,81.12,81.88,80.85,81.24,2572143,71.9238586434085,72.5977015005213,71.6844671020658,72.0302548840052,2901015.65871872,0.0,1.0
2019-11-19,81.67,81.93,80.74,81.21,2326726,72.4115080794769,72.6420332674366,71.5869372148521,72.003655823856,2624219.78853741,0.0,1.0
2019-11-20,82.0,82.24,81.35,81.46,3291399,72.704097741118,72.9168902223115,72.1277847712189,72.2253146584326,3712235.29877272,0.0,1.0
2019-11-21,82.25,82.43,81.33,81.85,2243919,72.9257565756946,73.0853509365897,72.1100520644528,72.5711024403721,2530825.13526521,0.0,1.0
2019-11-22,82.02,82.25,81.64,82.03,3077448,72.7218304478841,72.9257565756946,72.3849090193278,72.7306968012672,3470928.65244764,0.0,1.0
2019-11-25,82.04,82.74,81.87,82.54,2271056,72.7395631546503,73.3602078914647,72.5888351471382,73.1828808238034,2561431.85578217,0.0,1.0
2019-11-26,82.01,82.83,81.83,82.15,3815364,72.7129640945011,73.4400050719123,72.5533697336059,72.837093041864,4303194.1488913,0.0,1.0
2019-11-27,82.46,82.62,81.75,81.91,1374752,73.1119499967389,73.2538116508679,72.4824389065414,72.6243005606704,1550526.96481295,0.0,1.0
2019-11-29,81.97,82.87,81.9,82.21,854269,72.6774986809688,73.4754704854445,72.6154342072874,72.8902911621623,963495.321122498,0.0,1.0
2019-12-02,81.86,82.42,81.15,82.1,1929539,72.5799687937551,73.0764845832067,71.9504577035577,72.7927612749486,2176248.69733466,0.0,1.0
2019-12-03,81.01,81.61,80.52,81.3,1661707,71.8263287561948,72.3583099591786,71.3918774404247,72.0834530043036,1874171.85871956,0.0,1.0
2019-12-04,82.43,82.61,81.18,81.18,1928114,73.0853509365897,73.2449452974849,71.9770567637068,71.9770567637068,2174641.49769076,0.0,1.0
2019-12-05,82.48,82.67,81.64,82.24,1454684,73.3247424779325,73.4936525297124,72.5779822490107,73.1113824125262,1636314.45901238,0.22,1.0
2019-12-06,83.17,83.53,82.77,82.81,2014236,73.9381526659753,74.2581927640846,73.582552556965,73.618112567866,2265731.58889715,0.0,1.0
2019-12-09,81.55,83.13,81.4,83.13,2988442,72.4979722244834,73.9025926550743,72.3646221836045,73.9025926550743,3361576.02236628,0.0,1.0
2019-12-10,82.29,82.51,80.63,80.82,3200494,73.1558324261525,73.3514124861082,71.6800919737596,71.8490020255395,3600104.63315907,0.0,1.0
2019-12-11,83.01,83.13,82.06,82.45,2925770,73.7959126223712,73.9025926550743,72.9513623634716,73.2980724697567,3291078.8561259,0.0,1.0
2019-12-12,83.51,83.81,82.74,83.15,2319613,74.2404127586341,74.5071128403918,73.5558825487892,73.9203726605248,2609237.67032089,0.0,1.0
2019-12-13,83.96,84.04,83.18,83.64,1836636,74.6404628812707,74.7115829030728,73.9470426687006,74.3559827940624,2065956.62201733,0.0,1.0
2019-12-16,83.86,84.69,83.68,84.52,2870197,74.5515628540181,75.2894330802146,74.3915428049635,75.1383030338852,3228567.06426547,0.0,1.0
2019-12-17,83.25,83.27,81.28,82.68,3486017,74.0092726877774,74.0270526932279,72.2579421509014,73.5025425324376,3921277.76304885,0.0,1.0
2019-12-18,83.66,83.76,82.99,83.33,3911317,74.373762799513,74.4626628267656,73.7781326169206,74.0803927095794,4399680.31605552,0.0,1.0
2019-12-19,82.22,83.68,82.1,83.61,2814877,73.0936024070757,74.3915428049635,72.9869223743726,74.3293127858867,3166339.86174412,0.0,1.0
2019-12-20,82.49,82.97,82.25,82.5,3904880,73.3336324806577,73.7603526114701,73.1202724152515,73.342522483383,4392439.59836518,0.0,1.0
2019-12-23,84.52,84.66,82.5,82.79,2201576,75.1383030338852,75.2627630720388,73.342522483383,73.6003325624155,2476462.68290202,0.0,1.0
2019-12-24,84.69,84.78,84.15,84.52,628567,75.2894330802146,75.3694431047419,74.8093729330506,75.1383030338852,707049.277065008,0.0,1.0
2019-12-26,84.33,84.91,83.86,84.85,838579,74.9693929821053,75.4850131401703,74.5515628540181,75.4316731238187,943283.17540039,0.0,1.0
2019-12-27,84.05,84.57,83.93,84.57,798061,74.720472905798,75.1827530475115,74.613792873095,75.1827530475115,897706.136503789,0.0,1.0
2019-12-30,83.43,84.22,83.07,84.1,866292,74.169292736832,74.8716029521274,73.8492526387227,74.7649229194243,974456.394190595,0.0,1.0
2019-12-31,83.62,83.66,83.15,83.38,1292679,74.3382027886119,74.373762799513,73.9203726605248,74.1248427232057,1454081.66898217,0.0,1.0
2020-01-02,85.87,85.87,84.18,85.0,2957832,76.3384534017951,76.3384534017951,74.8360429412264,75.5650231646976,3327144.08691475,0.0,1.0
2020-01-03,85.5,85.76,84.39,84.48,1871712,76.0095233009605,76.2406633718173,75.0227329984568,75.1027430229842,2105412.1779761,0.0,1.0
2020-01-06,85.29,85.59,84.15,85.3,3500033,75.8228332437301,76.0895333254879,74.8093729330506,75.8317232464554,3937043.78746207,0.0,1.0
2020-01-07,85.49,85.93,84.7,84.71,4803153,76.0006332982353,76.3917934181467,75.2983230829399,75.3072130856651,5402870.10976176,0.0,1.0
2020-01-08,86.73,86.99,85.54,85.61,3576601,77.1029936361673,77.3341337070241,76.0450833118616,76.1073133309384,4023171.99502994,0.0,1.0
2020-01-09,86.54,87.08,85.86,86.61,2098938,76.9340835843874,77.4141437315514,76.3295633990698,76.9963136034642,2361009.39995939,0.0,1.0
2020-01-10,85.9,87.05,85.65,86.97,3118879,76.3651234099709,77.3874737233756,76.1428733418394,77.3163537015735,3508299.26197722,0.0,1.0
2020-01-13,89.37,90.3,87.1,87.47,5007675,79.4499543556356,80.2767246090846,77.4319237370019,77.7608538378365,5632928.53192502,0.0,1.0
2020-01-14,89.21,89.27,87.89,88.76,3836284,79.3077143120315,79.361054328383,78.1342339522973,78.9076641893948,4315278.76712595,0.0,1.0
2020-01-15,89.56,89.95,88.69,89.2,2561016,79.6188644074155,79.9655745137006,78.845434170318,79.2988243093062,2880782.01902409,0.0,1.0
2020-01-16,89.99,90.0,89.32,90.0,2243904,80.0011345246016,80.0100245273269,79.4055043420093,80.0100245273269,2524075.71667504,0.0,1.0
2020-01-17,89.73,89.93,89.21,89.84,4474921,79.7699944537449,79.9477945082501,79.3077143120315,79.8677844837227,5033655.37480177,0.0,1.0
2020-01-21,91.07,91.87,89.31,89.52,4284864,80.9612548189295,81.6724550369502,79.396614339284,79.5833043965145,4819868.03876417,0.0,1.0
2020-01-22,91.16,91.86,90.58,91.61,2815351,81.0412648434569,81.663565034225,80.5256446853919,81.4413149660935,3166873.04493275,0.0,1.0
2020-01-23,91.1,91.43,90.53,91.03,2129415,80.9879248271053,81.2812949170389,80.4811946717656,80.9256948080285,2395291.72915757,0.0,1.0
2020-01-24,90.78,91.47,90.51,91.24,1610778,80.7034447398971,81.3168549279399,80.4634146663151,81.1123848652589,1811898.20721135,0.0,1.0
2020-01-27,90.53,90.96,89.12,89.68,2222430,80.4811946717656,80.8634647889517,79.2277042875041,79.7255444401186,2499920.49348373,0.0,1.0
2020-01-28,90.55,90.94,90.26,90.7,1952233,80.4989746772161,80.8456847835012,80.2411645981836,80.632324718095,2195986.95335971,0.0,1.0
2020-01-29,90.5,91.17,90.48,90.71,1548201,80.4545246635898,81.0501548461821,80.4367446581393,80.6412147208202,1741507.90258051,0.0,1.0
2020-01-30,90.64,90.7,89.27,89.85,1608469,80.5789847017434,80.632324718095,79.361054328383,79.876674486448,1809300.90767011,0.0,1.0
2020-01-31,89.22,90.32,89.05,90.28,1796512,79.3166043147567,80.2945046145351,79.1654742684273,80.2589446036341,2020822.77758554,0.0,1.0
2020-02-03,89.69,90.64,89.65,89.98,1498455,79.7344344428439,80.5789847017434,79.6988744319428,79.9922445218764,1685550.6643913,0.0,1.0
2020-02-04,90.87,91.62,90.07,90.66,2213304,80.7834547644244,81.4502049688188,80.0722545464037,80.5967647071939,2489655.02981399,0.0,1.0
2020-02-05,91.31,91.65,90.45,91.33,3184991,81.1746148843358,81.4768749769945,80.4100746499635,81.1923948897863,3582665.94334185,0.0,1.0
2020-02-06,93.3,95.0,92.75,93.9,3888352,82.9437254266622,84.4550258899561,82.454775276773,83.4771255901777,4373847.92802402,0.0,1.0
2020-02-07,91.25,92.96,91.18,92.71,2306038,81.1212748679842,82.6414653340034,81.0590448489074,82.4192152658719,2593967.70874773,0.0,1.0
2020-02-10,91.28,91.39,90.25,90.7,2597679,81.14794487616,81.2457349061378,80.2322745954583,80.632324718095,2922022.72629163,0.0,1.0
2020-02-11,91.85,92.3,91.42,91.83,1706516,81.6546750314997,82.0547251541363,81.2724049143136,81.6368950260492,1919589.96272453,0.0,1.0
2020-02-12,91.43,92.19,91.11,91.86,1590927,81.2812949170389,81.9569351241585,80.9968148298306,81.663565034225,1789568.63025453,0.0,1.0
2020-02-13,92.57,92.89,90.99,91.36,2146076,82.2947552277183,82.5792353149266,80.8901347971275,81.219064897962,2414033.00575207,0.0,1.0
2020-02-14,93.14,93.43,91.9,92.9,1740189,82.8014853830581,83.0592954620906,81.699125045126,82.5881253176519,1957467.3414393,0.0,1.0
2020-02-18,92.22,92.65,91.04,92.59,1820615,81.9836051323343,82.3658752495204,80.9345848107538,82.3125352331688,2047935.25521338,0.0,1.0
2020-02-19,93.16,93.57,92.21,92.36,1614611,82.8192653885086,83.1837555002442,81.974715129609,82.1080651704879,1816209.79194137,0.0,1.0
2020-02-20,93.06,93.5,92.41,93.1,1778209,82.730365361256,83.1215254811674,82.1525151841142,82.765925372157,2000234.48243463,0.0,1.0
2020-02-21,92.67,93.16,92.24,92.67,1529456,82.3836552549709,82.8192653885086,82.0013851377848,82.3836552549709,1720422.4197305,0.0,1.0
2020-02-24,89.53,91.33,89.19,90.77,2380637,79.5921943992397,81.1923948897863,79.2899343065809,80.6945547371718,2677881.06885059,0.0,1.0
2020-02-25,86.99,90.23,86.2,89.82,2620356,77.3341337070241,80.2144945900078,76.6318234917286,79.8500044782722,2947531.15491738,0.0,1.0
2020-02-26,87.03,88.7,86.88,87.79,3126905,77.3696937179251,78.8543241730433,77.2363436770462,78.0453339250447,3517327.38069443,0.0,1.0
2020-02-27,84.27,87.02,84.23,85.25,3004249,75.1116330257094,77.5627661789158,75.0759801798446,75.9851277493975,3370557.30293262,0.22,1.0
2020-02-28,83.47,83.59,80.59,81.81,4659608,74.398576108413,74.5055346460075,71.831571206146,72.918983005023,5227754.34832575,0.0,1.0
2020-03-02,87.18,87.23,82.9,83.37,3370094,77.7053775623751,77.7499436197061,73.8905230548393,74.309443993751,3781009.81086102,0.0,1.0
2020-03-03,85.91,88.98,84.56,86.92,3240739,76.573399706167,79.309755626292,75.3701161582294,77.4736340642537,3635882.54613668,0.0,1.0
2020-03-04,91.06,91.14,87.09,87.26,4342496,81.1637036112626,81.2350093029923,77.6251586591792,77.7766832541047,4871976.85869437,0.0,1.0
2020-03-05,87.65,89.94,86.42,89.04,3821839,78.1242985012867,80.1654239270477,77.0279734909435,79.3632348950892,4287836.1121474,0.0,1.0
2020-03-06,85.38,86.19,82.95,85.09,3442818,76.1009994984582,76.8229696272208,73.9350891121704,75.8425163659382,3862601.05356376,0.0,1.0
2020-03-09,78.4,81.73,78.1,80.65,4109051,69.8795778950471,72.8476773132934,69.6121815510609,71.8850504749432,4610067.89256569,0.0,1.0
2020-03-10,82.98,83.31,78.73,80.51,3490474,73.961828746569,74.2559647249538,70.1737138734319,71.7602655144164,3916067.75317107,0.0,1.0
2020-03-11,77.97,81.9,76.38,80.92,3652869,69.4963098020003,72.9992019082189,68.0791091788737,72.1257071845308,4098263.58754091,0.0,1.0
2020-03-12,75.47,77.26,71.28,73.1,6982449,67.268006935449,68.8634717878997,63.5333713311092,65.1555758179585,7833819.52338325,0.0,1.0
2020-03-13,80.99,81.32,73.59,78.55,5773576,72.1880996647942,72.482235643179,65.5923231798025,70.0132760670402,6477548.54901724,0.0,1.0
2020-03-16,71.57,77.14,69.1,72.66,4351885,63.7918544636291,68.7565132503053,61.5902912314765,64.7633945134454,4882510.6601593,0.0,1.0
2020-03-17,80.51,81.28,72.88,73.36,5921723,71.7602655144164,72.4465827973141,64.9594851657019,65.3873193160798,6643759.1236925,0.0,1.0
2020-03-18,84.59,85.22,75.95,76.2,7497318,75.396855792628,75.9583881149989,67.6958410858269,67.918671372482,8411466.53866181,0.0,1.0
2020-03-19,78.17,85.2,77.16,85.18,6492136,69.6745740313244,75.9405616920665,68.7743396732377,75.9227352691341,7283722.62300221,0.0,1.0
2020-03-20,75.75,78.74,74.04,76.85,6097378,67.5175768565028,70.1826270848981,65.9934176957817,68.4980301177853,6840831.75084379,0.0,1.0
2020-03-23,71.81,75.09,69.69,74.85,4663993,64.005771538818,66.9293048997333,62.1161707079826,66.7153878245443,5232674.01170031,0.0,1.0
2020-03-24,73.91,75.73,72.1,73.07,4685091,65.8775459467211,67.4997504335704,64.264254671338,65.1288361835598,5256344.49240189,0.0,1.0
2020-03-25,73.57,74.86,72.21,72.78,5993716,65.5744967568701,66.7243010360105,64.3622999974662,64.8703530510399,6724530.23551114,0.0,1.0
2020-03-26,80.17,80.74,73.91,74.43,4465717,71.4572163245654,71.9652693781391,65.8775459467211,66.3410329429637,5010222.2043447,0.0,1.0
2020-03-27,79.79,80.67,76.37,78.0,4446268,71.1185142888496,71.9028768978756,68.0701959674075,69.5230494363989,4988401.78633516,0.0,1.0
2020-03-30,82.19,82.99,80.31,80.87,2371219,73.2576850407388,73.9707419580352,71.5820012850923,72.0811411271997,2660341.90817825,0.0,1.0
2020-03-31,81.19,84.36,80.76,81.66,2767602,72.3663638941183,75.1918519289053,71.9830958010715,72.7852848330299,3105055.91670695,0.0,1.0
2020-04-01,78.66,80.85,77.82,78.77,3017812,70.1113213931684,72.0633147042673,69.3626116300072,70.2093667192967,3385774.0405265,0.0,1.0
2020-04-02,82.22,82.36,77.98,78.35,3161139,73.2844246751374,73.4092096356643,69.5052230134665,69.8350118377161,3546576.912245,0.0,1.0
2020-04-03,81.42,82.69,80.2,81.43,3271020,72.571367757841,73.703345614049,71.483955958964,72.5802809693072,3669855.71070796,0.0,1.0
2020-04-06,84.93,85.43,82.79,84.04,2874052,75.699904982479,76.1455655557892,73.7924777287111,74.9066291619867,3224485.37308595,0.0,1.0
2020-04-07,82.51,87.0,82.48,86.74,2792985,73.5429078076574,77.5449397559834,73.5161681732587,77.3131962578621,3133533.86777569,0.0,1.0
2020-04-08,84.48,85.18,82.16,83.1,2951466,75.2988104664997,75.9227352691341,73.2309454063402,74.0687872841634,3311338.46783583,0.0,1.0
2020-04-09,86.89,87.8,83.5,84.43,3891177,77.4468944298551,78.2579966732798,74.4253157428116,75.2542444091687,4365628.49961952,0.0,1.0
2020-04-13,86.0,86.6,84.57,85.61,2498212,76.6536186093629,77.1884112973352,75.3790293696956,76.3060033621809,2802819.17406777,0.0,1.0
2020-04-14,88.25,88.58,87.03,87.81,3784213,78.659091189259,78.9532271676438,77.571679390382,78.266909884746,4245622.37118247,0.0,1.0
2020-04-15,86.89,88.33,86.52,87.39,2059232,77.4468944298551,78.7303968809886,77.1171056056055,77.8925550031654,2310314.3101762,0.0,1.0
2020-04-16,90.53,90.86,86.57,87.73,4646243,80.6913034035537,80.9854393819385,77.1616716629366,78.1956041930164,5212759.75288652,0.0,1.0
2020-04-17,92.95,93.0,91.08,91.83,2503913,82.8483005783754,82.8928666357064,81.181530034195,81.8500208941604,2809215.29741973,0.0,1.0
2020-04-20,94.14,95.19,92.28,92.9,4202904,83.9089727428537,84.8448599468053,82.2511154101396,82.8037345210443,4715364.39580232,0.0,1.0
2020-04-21,90.1,92.84,89.9,92.82,2693100,80.3080353105069,82.7502552522471,80.1297710811828,82.7324288293147,3021469.88233261,0.0,1.0
2020-04-22,90.54,91.48,89.98,91.48,3960331,80.70021661502,81.5380584928432,80.2010767729125,81.5380584928432,4443214.45195803,0.0,1.0
2020-04-23,91.32,92.39,90.03,90.87,3147395,81.3954471093839,82.3491607362679,80.2456428302435,80.9943525934047,3531157.10530772,0.0,1.0
2020-04-24,92.92,92.98,90.61,92.26,2309342,82.8215609439767,82.875040212774,80.7626090952834,82.2332889872072,2590920.24098836,0.0,1.0
2020-04-27,92.67,94.01,92.47,94.0,2318445,82.5987306573216,83.7931009937931,82.4204664279975,83.7841877823269,2601133.17045212,0.0,1.0
2020-04-28,91.0,93.01,90.84,92.96,2174251,81.1102243424654,82.9017798471726,80.9676129590061,82.8572137898416,2439357.58535945,0.0,1.0
2020-04-29,91.49,92.41,90.58,91.55,3022459,81.5469717043094,82.3669871592003,80.7358694608848,81.6004509731067,3390987.64958045,0.0,1.0
2020-04-30,88.78,93.26,88.53,92.14,3588922,79.1314913969679,83.1246101338277,78.9086611103127,82.1263304496128,4026519.5250978,0.0,1.0
2020-05-01,87.84,88.51,86.6,88.51,2644805,78.2936495191446,78.8908346873803,77.1884112973352,78.8908346873803,2967286.269408,0.0,1.0
2020-05-04,87.27,88.35,86.57,88.17,2679758,77.7855964655709,78.7482233039211,77.1616716629366,78.5877854975294,3006501.09128508,0.0,1.0
2020-05-05,88.74,89.68,87.83,88.21,2571866,79.0958385511031,79.9336804289263,78.2847363076784,78.6234383433942,2885453.81173934,0.0,1.0
2020-05-06,87.92,89.57,87.87,89.13,1866259,78.3649552108742,79.8356351027981,78.3203891535432,79.443453798285,2093812.09800311,0.0,1.0
2020-05-07,88.44,89.03,87.75,88.88,1526351,78.8284422071169,79.354321683623,78.2134306159488,79.2206235116299,1712459.09040446,0.0,1.0
2020-05-08,88.08,89.66,87.83,89.49,1321683,78.5075665943335,79.9158540059939,78.2847363076784,79.7643294110684,1482835.90601575,0.0,1.0
2020-05-11,88.93,89.45,87.41,87.76,2401763,79.265189568961,79.7286765652036,77.9103814260978,78.222343827415,2694610.14035899,0.0,1.0
2020-05-12,85.89,89.77,85.8,89.41,2550741,76.5555732832346,80.0138993321222,76.4753543800388,79.6930237193388,2861753.03892576,0.0,1.0
2020-05-13,85.55,86.99,84.61,85.89,3002287,76.2525240933837,77.5360265445172,75.4146822155604,76.5555732832346,3368356.0761274,0.0,1.0
2020-05-14,86.92,87.24,84.29,84.49,4521868,77.4736340642537,77.7588568311723,75.1294594486418,75.3077236779659,5073219.69993078,0.0,1.0
2020-05-15,87.16,88.32,85.95,86.82,3430047,77.6875511394427,78.7214836695224,76.6090525520319,77.3845019495917,3848272.8845885,0.0,1.0
2020-05-18,86.82,89.24,86.5,88.42,4210347,77.3845019495917,79.5414991244133,77.0992791826731,78.8106157841845,4723714.92134322,0.0,1.0
2020-05-19,86.52,87.67,86.17,86.63,2393051,77.1171056056055,78.1421249242191,76.8051432042884,77.2151509317338,2684835.88555417,0.0,1.0
2020-05-20,87.42,89.39,87.02,87.43,3312128,77.919294637564,79.6751972964064,77.5627661789158,77.9282078490302,3715976.01219061,0.0,1.0
2020-05-21,86.56,87.58,85.82,87.19,1534137,77.1527584514704,78.0619060210233,76.4931808029712,77.7142907738413,1721194.43796075,0.0,1.0
2020-05-22,86.93,87.1,86.27,86.88,1345267,77.48254727572,77.6340718706454,76.8942753189504,77.4379812183889,1509295.50488134,0.0,1.0
2020-05-26,85.51,87.97,85.29,87.91,3006598,76.2168712475189,78.4095212682053,76.0207805952623,78.356041999408,3373192.71667648,0.0,1.0
2020-05-27,86.44,86.5,83.66,85.14,4007701,77.0457999138759,77.0992791826731,74.5679271262709,75.8870824232693,4496360.27956417,0.0,1.0
2020-05-28,88.2,88.8,86.66,87.75,4514911,78.614525131928,79.1493178199003,77.2418905661324,78.2134306159488,5065414.43240584,0.0,1.0
2020-05-29,90.01,90.11,87.85,88.6,5070276,80.2278164073111,80.3169485219731,78.3025627306108,78.9710535905762,5688495.12796176,0.0,1.0
2020-06-01,90.39,90.93,89.37,89.61,1767975,80.5665184430269,81.047831862202,79.657370873474,79.8712879486629,1983544.32260851,0.0,1.0
2020-06-02,90.98,90.98,89.78,90.3,2040871,81.092397919533,81.092397919533,80.0228125435884,80.486299539831,2289714.55208719,0.0,1.0
2020-06-03,90.48,91.58,90.02,91.0,1759398,80.6467373462227,81.6271906075053,80.2367296187773,81.1102243424654,1973921.52836368,0.0,1.0
2020-06-04,88.63,90.05,88.17,89.23,1794411,79.2161669058968,80.4853416436422,78.8050257936694,79.7524379218456,2007653.9062907,0.245,1.0
2020-06-05,89.19,89.89,88.18,88.91,2837134,79.7166865207823,80.3423360393892,78.8139636439353,79.4664267133396,3174291.26201866,0.0,1.0
2020-06-08,88.78,89.15,86.74,87.59,4814041,79.350234659884,79.6809351197191,77.5269132056582,78.2866304782523,5386128.49491761,0.0,1.0
2020-06-09,87.01,89.46,87.01,89.07,2665955,77.7682351628352,79.9580084779593,77.7682351628352,79.6094323175926,2982769.81680631,0.0,1.0
2020-06-10,86.84,87.76,86.19,87.42,3073845,77.6162917083164,78.4385739327711,77.0353314410386,78.1346870237335,3439132.35127412,0.0,1.0
2020-06-11,83.57,86.23,83.24,86.0,4084259,74.6936146713957,77.0710828421018,74.3986656126238,76.8655122859881,4569621.19361337,0.0,1.0
2020-06-12,83.97,85.34,82.77,85.32,4703815,75.0511286820282,76.2756141684445,73.9785866501307,76.2577384679129,5262803.53788446,0.0,1.0
2020-06-15,83.78,84.3,82.46,82.95,4328728,74.8813095269777,75.3460777408,73.7015132918905,74.1394679549153,4843142.22241724,0.0,1.0
2020-06-16,84.99,86.01,83.92,85.36,3735822,75.962789409141,76.8744501362539,75.0064394306991,76.2934898689761,4179776.89141827,0.0,1.0
2020-06-17,85.1,85.79,84.57,85.33,1992663,76.061105762065,76.6778174304061,75.5873996979769,76.2666763181787,2229465.63294081,0.0,1.0
2020-06-18,83.85,84.93,83.53,84.51,1856817,74.9438744788384,75.9091623075462,74.6578632703324,75.5337725963821,2077476.06502467,0.0,1.0
2020-06-19,84.49,85.29,84.03,85.0,4432666,75.5158968958504,76.2309249171154,75.104755783623,75.9717272594069,4959431.93069034,0.0,1.0
2020-06-22,83.96,84.66,83.37,84.42,1932326,75.0421908317623,75.6678403503692,74.5148576660794,75.4533319439897,2161958.34852054,0.0,1.0
2020-06-23,83.49,84.67,83.38,84.34,2654873,74.6221118692692,75.676778200635,74.5237955163452,75.3818291418632,2970370.8621691,0.0,1.0
2020-06-24,82.47,83.46,81.35,83.13,3289471,73.7104511421563,74.5952983184717,72.7094119123853,74.3003492596999,3680382.75667056,0.0,1.0
2020-06-25,85.33,85.48,82.35,82.6,3940527,76.2666763181787,76.4007440721659,73.6031969389665,73.8266431956118,4408808.47497813,0.0,1.0
2020-06-26,84.31,85.5,83.81,85.19,3654571,75.3550155910658,76.4186197726975,74.9081230777752,76.1415464144573,4088870.24431232,0.0,1.0
2020-06-29,84.23,84.96,83.655,84.85,3412618,75.2835127889393,75.9359758583436,74.7695863986551,75.8376595054197,3818164.21008228,0.0,1.0
2020-06-30,86.1,86.32,84.1,84.16,3343733,76.9548907886462,77.1515234944941,75.1673207354837,75.2209478370786,3741093.10466952,0.0,1.0
2020-07-01,87.31,87.65,86.24,86.47,2757012,78.0363706708096,78.3402575798472,77.0800206923676,77.2855912484813,3084647.78219167,0.0,1.0
2020-07-02,87.21,87.66,86.93,87.64,2536757,77.9469921681514,78.349195430113,77.6967323607087,78.3313197295814,2838218.27906777,0.0,1.0
2020-07-06,88.11,88.5,87.56,87.77,2724372,78.7513986920746,79.0999748524413,78.2598169274549,78.4475117830369,3048128.93366626,0.0,1.0
2020-07-07,85.5,87.23,84.96,86.73,4541638,76.4186197726975,77.9648678686831,75.9359758583436,77.5179753553924,5081353.86578565,0.0,1.0
2020-07-08,84.18,85.94,83.73,85.8,3722450,75.2388235376102,76.8118851843932,74.8366202756487,76.6867552806719,4164815.79943047,0.0,1.0
2020-07-09,85.69,86.01,84.2,84.2,2445834,76.5884389277479,76.8744501362539,75.2566992381419,75.2566992381419,2736490.23787673,0.0,1.0
2020-07-10,85.23,85.93,84.78,85.54,2213297,76.1772978155205,76.8029473341274,75.775094553559,76.4543711737607,2476319.17539042,0.0,1.0
2020-07-13,83.46,86.0,83.24,85.51,3028113,74.5952983184717,76.8655122859881,74.3986656126238,76.4275576229633,3387965.68519679,0.0,1.0
2020-07-14,84.65,84.67,82.88,82.97,4071113,75.6589025001034,75.676778200635,74.0769030030546,74.1573436554469,4554912.95884882,0.0,1.0
2020-07-15,87.09,87.52,85.38,85.91,2586967,77.8397379649617,78.2240655263916,76.3113655695077,76.7850716335958,2894395.09844464,0.0,1.0
2020-07-16,85.81,87.11,85.5,87.11,1187756,76.6956931309377,77.8576136654933,76.4186197726975,77.8576136654933,1328905.68165276,0.0,1.0
2020-07-17,87.56,87.8,86.02,86.3,1980207,78.2598169274549,78.4743253338344,76.8833879865197,77.1336477939625,2215529.39589324,0.0,1.0
2020-07-20,87.82,88.0,86.85,87.51,1411102,78.492201034366,78.6530823391506,77.6252295585822,78.2151276761258,1578793.51078132,0.0,1.0
2020-07-21,88.67,88.93,87.82,87.93,1528435,79.2519183069601,79.4843024138712,78.492201034366,78.5905173872899,1710070.04429945,0.0,1.0
2020-07-22,89.2,89.44,88.25,88.67,1619839,79.7256243710481,79.9401327774276,78.8765285957959,79.2519183069601,1812336.24621785,0.0,1.0
2020-07-23,89.49,90.81,89.09,89.09,2013450,79.9848220287567,81.164618263844,79.6273080181242,79.6273080181242,2252722.90329307,0.0,1.0
2020-07-24,89.26,89.42,88.33,89.32,2362021,79.779251472643,79.922257076896,78.9480313979224,79.8328785742379,2642717.12968248,0.0,1.0
2020-07-27,89.29,90.36,89.03,89.33,1419606,79.8060650234405,80.7624150018824,79.5736809165293,79.8418164245037,1588308.1029339,0.0,1.0
2020-07-28,89.26,89.79,88.87,89.37,1288587,79.779251472643,80.2529575367311,79.4306753122763,79.877567825567,1441719.16252487,0.0,1.0
2020-07-29,90.73,91.45,89.28,89.42,2220738,81.0931154617175,81.736640680856,79.7971271731746,79.922257076896,2484644.44352392,0.0,1.0
2020-07-30,86.01,86.11,82.92,85.0,8532630,76.8744501362539,76.963828638912,74.1126544041178,75.9717272594069,9546624.46364475,0.0,1.0
2020-07-31,86.38,86.635,84.76,85.68,4038182,77.205150596089,77.4330657778672,75.7572188530274,76.5795010774821,4518068.52867754,0.0,1.0
2020-08-03,83.16,87.12,83.12,86.96,4451934,74.3271628104973,77.8665515157591,74.2914114094341,77.7235459115061,4980989.68722795,0.0,1.0
2020-08-04,81.08,83.24,80.93,82.77,5473269,72.4680899552083,74.3986656126238,72.3340222012211,73.9785866501307,6123697.35140378,0.0,1.0
2020-08-05,80.46,82.11,80.07,81.45,5130378,71.913943238728,73.388688532587,71.5653670783613,72.7987904150434,5740058.12071363,0.0,1.0
2020-08-06,80.37,80.39,78.68,80.21,5485198,71.8335025863356,71.8513782868673,70.3230058914133,71.6904969820826,6137043.96120953,0.0,1.0
2020-08-07,80.73,81.11,79.99,80.49,3401024,72.1552651959049,72.4949035060058,71.4938642762348,71.9407567895254,3805192.41076232,0.0,1.0
2020-08-10,83.1,83.36,80.37,80.84,5767532,74.2735357089025,74.5059198158136,71.8335025863356,72.2535815488288,6452929.76327977,0.0,1.0
2020-08-11,82.94,84.29,82.72,83.5,3685253,74.1305301046495,75.3371398905342,73.9338973988016,74.631049719535,4123198.40946111,0.0,1.0
2020-08-12,83.48,83.82,82.42,83.17,3170036,74.6131740190034,74.917060928041,73.6657618908272,74.3361006607632,3546754.42720879,0.0,1.0
2020-08-13,84.64,84.915,83.165,83.18,3301064,75.6499646498376,75.8957555321475,74.3316317356303,74.345038511029,3693353.43715326,0.0,1.0
2020-08-14,83.5,84.73,83.18,84.49,2757068,74.631049719535,75.7304053022299,74.345038511029,75.5158968958504,3084710.43707885,0.0,1.0
2020-08-17,83.7,84.49,83.37,83.37,2583932,74.8098067248512,75.5158968958504,74.5148576660794,74.5148576660794,2890999.42732716,0.0,1.0
2020-08-18,84.27,84.515,83.78,84.0,2289382,75.3192641900025,75.5382415215149,74.8813095269777,75.0779422328256,2561445.90915438,0.0,1.0
2020-08-19,82.89,84.5,82.66,84.33,3174695,74.0858408533204,75.5248347461162,73.8802702972067,75.3728912915974,3551967.09005437,0.0,1.0
2020-08-20,82.89,83.24,82.41,82.55,2391945,74.0858408533204,74.3986656126238,73.6568240405614,73.7819539442828,2676197.21617986,0.0,1.0
2020-08-21,83.09,83.135,82.1301,83.0,2975765,74.2645978586367,74.3048181848328,73.4066536116213,74.1841572062444,3329396.79173453,0.0,1.0
2020-08-24,83.85,83.89,82.88,83.52,2642843,74.9438744788384,74.9796258799017,74.0769030030546,74.6489254200666,2956911.24979898,0.0,1.0
2020-08-25,84.6,84.755,83.82,83.98,2775852,75.6142132487743,75.7527499278944,74.917060928041,75.060066532294,3105726.6763773,0.0,1.0
2020-08-26,84.35,84.49,83.26,84.11,2067123,75.390766992129,75.5158968958504,74.4165413131555,75.1762585857495,2312774.2561394,0.0,1.0
2020-08-27,86.27,86.89,84.14,84.6,3252441,77.1068342431651,77.6609809596454,75.203072136547,75.6142132487743,3638952.21252547,0.0,1.0
2020-08-28,86.03,86.47,84.855,86.39,2516443,77.111303168298,77.5056885384485,76.0581149639187,77.433982107512,2807494.91183548,0.245,1.0
2020-08-31,87.07,87.245,86.18,86.25,2736883,78.043486770472,78.2003445881455,77.2457527263038,77.3084958533732,3053431.01226176,0.0,1.0
2020-09-01,85.55,86.975,84.97,86.9,3102696,76.6810645826792,77.9583353837349,76.1611929583898,77.891110604732,3461553.96048005,0.0,1.0
2020-09-02,85.91,86.16,85.17,85.74,5148491,77.0037435218933,77.2278261185697,76.340459035731,76.8513673561533,5743965.70322903,0.0,1.0
2020-09-03,83.47,86.14,82.755,85.77,3139684,74.8166973783312,77.2098995108356,74.1758211518365,76.8782572677544,3502819.99424238,0.0,1.0
2020-09-04,82.3,83.78,81.49,83.12,3143819,73.7679908258854,75.09455979821,73.0419632126537,74.5029817429841,3507433.24853045,0.0,1.0
2020-09-08,81.29,82.3,80.85,81.81,2819548,72.8626971353126,73.7679908258854,72.468311765162,73.3287889363996,3145657.04992162,0.0,1.0
2020-09-09,82.86,83.46,81.71,82.01,2759799,74.2699358424406,74.8077340744641,73.239155897729,73.5080550137407,3078997.47786406,0.0,1.0
2020-09-10,83.13,83.56,82.23,82.75,2620357,74.5119450468512,74.8973671131347,73.705247698816,74.171339499903,2923427.60980181,0.0,1.0
2020-09-11,83.1,83.84,82.46,83.36,2342930,74.48505513525,75.1483396214123,73.9114036877583,74.7181010357935,2613913.39036359,0.0,1.0
2020-09-14,83.19,84.64,83.08,83.59,1833360,74.5657248700536,75.8654039307769,74.4671285275159,74.9242570247359,2045406.50098679,0.0,1.0
2020-09-15,80.51,83.65,80.355,83.65,3446727,72.1635594336821,74.9780368479382,72.0246282237427,74.9780368479382,3845375.60158763,0.0,1.0
2020-09-16,81.68,81.99,80.52,81.09,3769279,73.2122659861278,73.4901284060066,72.1725227375491,72.6834310579714,4205233.98057828,0.0,1.0
2020-09-17,82.32,82.39,80.51,81.06,2607615,73.7859174336195,73.8486605606889,72.1635594336821,72.6565411463702,2909211.86950227,0.0,1.0
2020-09-18,82.97,83.79,82.16,82.16,5497485,74.3685321849783,75.103523102077,73.6425045717466,73.6425045717466,6133324.36514234,0.0,1.0
2020-09-21,80.25,81.855,79.24,81.81,2720988,71.9305135331386,73.3691238038013,71.0252198425657,73.3287889363996,3035697.59583881,0.0,1.0
2020-09-22,79.05,80.22,78.03,80.1,3184362,70.8549170690916,71.9036236215374,69.9406600746517,71.7960639751327,3552665.45375448,0.0,1.0
2020-09-23,78.33,79.87,78.28,79.4,2028206,70.2095591906635,71.5899079861904,70.1647426713282,71.1686327044387,2262788.39820898,0.0,1.0
2020-09-24,78.7,79.36,77.72,78.4,3797357,70.5412014337446,71.1327794889704,69.662797654773,70.2723023177329,4236559.48333535,0.0,1.0
2020-09-25,79.64,79.96,78.25,78.47,2231316,71.383751997248,71.6705777209939,70.137852759727,70.3350454448023,2489390.11004704,0.0,1.0
2020-09-28,79.54,81.1,79.38,80.56,1793220,71.2941189585775,72.6923943618385,71.1507060967045,72.2083759530174,2000623.9067611,0.0,1.0
2020-09-29,79.09,80.41,79.02,79.39,3590519,70.8907702845599,72.0739263950115,70.8280271574905,71.1596694005716,4005798.59084773,0.0,1.0
2020-09-30,80.42,81.2,79.03,79.49,3055529,72.0828896988786,72.7820274005091,70.8369904613575,71.2493024392422,3408931.62311475,0.0,1.0
2020-10-01,79.72,82.3854,79.44,82.02,2110261,71.4554584281845,73.8445374409101,71.2044859199069,73.5170183176078,2354333.88324109,0.0,1.0
2020-10-02,78.83,79.93,78.64,79.34,1536689,70.6577243840164,71.6436878093927,70.4874216105423,71.1148528812363,1714422.51963329,0.0,1.0
2020-10-05,80.57,80.685,79.07,79.17,2398768,72.2173392568844,72.3204172513556,70.8728436768258,70.9624767154963,2676209.61598327,0.0,1.0
2020-10-06,80.46,81.97,80.275,80.48,2565484,72.1187429143468,73.4722017982725,71.9529217928062,72.1366695220809,2862207.99612602,0.0,1.0
2020-10-07,81.65,82.02,80.27,80.91,1506577,73.1853760745267,73.5170183176078,71.9484401408727,72.5220915883644,1680827.76434371,0.0,1.0
2020-10-08,78.85,81.3,78.56,81.0,4324413,70.6756509917505,72.8716604391796,70.4157151796058,72.6027613231679,4824574.80426746,0.0,1.0
2020-10-09,78.5,79.04,77.73,78.85,4039118,70.3619353564035,70.8459537652246,69.67176095864,70.6756509917505,4506282.57159137,0.0,1.0
2020-10-12,79.63,79.99,78.54,78.83,2714530,71.374788693381,71.6974676325951,70.3977885718717,70.6577243840164,3028492.66326508,0.0,1.0
2020-10-13,80.1,80.83,79.29,79.48,1972578,71.7960639751327,72.4503851574279,71.070036361901,71.2403391353751,2200726.46119885,0.0,1.0
2020-10-14,80.04,81.34,80.0,80.32,1658828,71.7422841519304,72.9075136546479,71.7064309364621,71.993256660208,1850688.12192854,0.0,1.0
2020-10-15,80.56,80.73,79.2301,79.24,2154188,72.2083759530174,72.3607521187573,71.0163461717373,71.0252198425657,2403341.48205902,0.0,1.0
2020-10-16,81.82,82.31,80.63,80.63,1779797,73.3377522402666,73.7769541297525,72.2711190800868,72.2711190800868,1985648.40197058,0.0,1.0
2020-10-19,81.19,82.61,80.75,81.87,2627933,72.773064096642,74.0458532457642,72.3786787264915,73.3825687596019,2931879.85030639,0.0,1.0
2020-10-20,81.14,81.84,80.78,81.51,3191637,72.7282475773067,73.3556788480008,72.4055686380926,73.0598898203879,3560781.88058536,0.0,1.0
2020-10-21,81.74,82.23,80.79,81.32,2788117,73.2660458093302,73.705247698816,72.4145319419597,72.8895870469137,3110590.73903204,0.0,1.0
2020-10-22,81.45,82.42,81.27,81.87,1933816,73.0061099971855,73.8755504722901,72.8447705275785,73.3825687596019,2157481.24651584,0.0,1.0
2020-10-23,81.09,81.93,80.84,81.73,1676967,72.6834310579714,73.4363485828043,72.459348461295,73.2570825054631,1870925.07949356,0.0,1.0
2020-10-26,80.01,80.93,79.53,80.26,2380569,71.7153942403292,72.5400181960985,71.2851556547104,71.9394768370056,2655905.71881552,0.0,1.0
2020-10-27,80.62,82.0,80.335,80.59,3333446,72.2621557762197,73.4990917098737,72.0067016160086,72.2352658646185,3718992.51597527,0.0,1.0
2020-10-28,78.15,79.94,78.11,79.44,3098578,70.0482197210564,71.6526511132598,70.0123665055882,71.2044859199069,3456959.67241276,0.0,1.0
2020-10-29,78.08,79.91,77.09,79.07,3326446,69.985476593987,71.6257612016586,69.0981095111483,70.8728436768258,3711182.89565689,0.0,1.0
2020-10-30,77.57,78.12,76.027,77.26,2644160,69.5283480967671,70.0213298094553,68.1453103100801,69.2504856768883,2949983.66586444,0.0,1.0
2020-11-02,78.67,79.76,77.87,78.15,2228767,70.5143115221434,71.4913116436528,69.7972472127788,70.0482197210564,2486546.29259111,0.0,1.0
2020-11-03,77.26,80.21,77.22,78.8,3807719,69.2504856768883,71.8946603176703,69.2146324614201,70.6308344724152,4248119.95272665,0.0,1.0
2020-11-04,75.67,78.82,75.52,78.16,6719368,67.8253203620261,70.6487610801493,67.6908708040202,70.0571830249235,7496530.4084973,0.0,1.0
2020-11-05,77.76,78.4,76.06,77.1,4611005,69.6986508702412,70.2723023177329,68.1748892128414,69.1070728150154,5144314.04802254,0.0,1.0
2020-11-06,78.93,79.22,77.7,78.15,3141121,70.7473574226869,71.0072932348316,69.6448710470388,70.0482197210564,3504423.19772774,0.0,1.0
2020-11-09,80.97,82.84,80.87,81.74,5990924,72.5758714115667,74.2520092347065,72.4862383728962,73.2660458093302,6683834.54232545,0.0,1.0
2020-11-10,81.55,81.9,79.16,81.2,5213084,73.0957430358561,73.4094586712031,70.9535134116293,72.7820274005091,5816029.53254692,0.0,1.0
2020-11-11,80.93,82.33,80.375,81.99,5525132,72.5400181960985,73.7948807374866,72.0425548314768,73.4901284060066,6164169.01841982,0.0,1.0
2020-11-12,81.66,82.18,80.515,80.81,3289179,73.1943393783937,73.6604311794807,72.1680410856156,72.4324585496938,3669605.59274187,0.0,1.0
2020-11-13,82.36,82.8,81.66,81.89,2195065,73.8217706490878,74.2161560192383,73.1943393783937,73.400495367336,2448946.31773823,0.0,1.0
2020-11-16,80.98,82.88,80.24,82.83,3391243,72.5848347154338,74.2878624501748,71.9215502292715,74.2430459308395,3783474.31962405,0.0,1.0
2020-11-17,80.78,80.88,80.08,80.45,3877198,72.4055686380926,72.4952016767632,71.7781373673986,72.1097796104797,4325634.89702676,0.0,1.0
2020-11-18,80.42,81.38,80.37,80.74,3946100,72.0828896988786,72.9433668701161,72.0380731795433,72.3697154226244,4402506.10548063,0.0,1.0
2020-11-19,78.88,80.355,78.22,80.33,2622816,70.7025409033516,72.0246282237427,70.1109628481258,72.002219964075,2926171.01785365,0.0,1.0
2020-11-20,77.02,78.96,76.99,78.64,2878806,69.0353663840789,70.7742473342881,69.0084764724777,70.4874216105423,3211768.83289686,0.0,1.0
2020-11-23,75.77,77.02,75.31,76.74,3049489,67.9149534006967,69.0353663840789,67.502641422812,68.7843938758013,3402193.03644004,0.0,1.0
2020-11-24,76.03,76.555,75.28,76.01,4440788,68.1479993012402,68.6185727542607,67.4757515112109,68.1300726935061,4954409.74206055,0.0,1.0
2020-11-25,75.39,76.16,75.2,76.15,1910786,67.5743478537485,68.2645222515119,67.4040450802744,68.2555589476449,2131787.59566836,0.0,1.0
2020-11-27,75.97,76.235,75.36,75.76,811847,68.0942194780378,68.3317470305149,67.5474579421473,67.9059900968296,905745.260945272,0.0,1.0
2020-11-30,76.07,76.885,75.61,76.12,5824551,68.1838525167084,68.9143617818736,67.7715405388238,68.2286690360437,6498218.8335783,0.0,1.0
2020-12-01,75.51,77.09,75.4,76.61,2899948,67.6819075001532,69.0981095111483,67.5833111576156,68.6678709255295,3235356.11757846,0.0,1.0
2020-12-02,76.35,76.36,74.79,75.81,4113046,68.434825024986,68.4437883288531,67.036549621725,67.9508066161649,4588761.08743385,0.0,1.0
2020-12-03,76.32,76.515,75.38,75.53,5419723,68.6275360581278,68.8028815708549,67.7822807660072,67.9171619296435,6027220.02156177,0.245,1.0
2020-12-04,78.0,78.275,76.1,76.2,3223461,70.1382050908539,70.385487224187,68.4297103514613,68.5196311272188,3584778.90436901,0.0,1.0
2020-12-07,77.77,78.635,77.5,77.79,3816366,69.9313873066116,70.709202016914,69.6886012120664,69.9493714617631,4244142.65541018,0.0,1.0
2020-12-08,77.93,78.255,76.785,77.54,3628586,70.0752605478236,70.3675030690355,69.0456676654002,69.7245695223694,4035314.38583831,0.0,1.0
2020-12-09,79.3,80.6,77.92,77.96,5307935,71.3071751757014,72.476145260549,70.0662684702479,70.1022367805509,5902901.69906257,0.0,1.0
2020-12-10,79.16,80.07,79.12,79.58,2793789,71.1812860896409,71.9995651490342,71.1453177793379,71.5589533478225,3106944.9484446,0.0,1.0
2020-12-11,79.34,79.51,77.73,78.72,3881490,71.3431434860045,71.4960088047922,69.8954189963086,70.7856346763079,4316566.40782043,0.0,1.0
2020-12-14,78.83,80.5983,78.82,79.81,3686835,70.8845475296412,72.4746166073611,70.8755554520654,71.7657711320647,4100092.51915544,0.0,1.0
2020-12-15,79.62,79.95,78.175,78.3,2975803,71.5949216581255,71.8916602181252,70.2955664484295,70.4079674181264,3309360.9067887,0.0,1.0
2020-12-16,80.0,80.905,79.38,79.64,2331421,71.936620606004,72.7504036266094,71.3791117963074,71.612905813277,2592750.09624838,0.0,1.0
2020-12-17,81.04,81.63,80.01,80.26,2471386,72.871796673882,73.4023292508513,71.9456126835797,72.1704146229735,2748403.78008386,0.0,1.0
2020-12-18,80.86,81.26,80.33,80.98,4513780,72.7099392775185,73.0696223805485,72.2333591660037,72.8178442084275,5019729.82547726,0.0,1.0
2020-12-21,79.05,80.12,78.03,80.04,2472305,71.0823732363077,72.044525536913,70.1651813235811,71.972588916307,2749425.79083973,0.0,1.0
2020-12-22,78.66,79.48,78.08,78.27,2372267,70.7316822108534,71.469032572065,70.2101417114599,70.3809911853991,2638174.52642695,0.0,1.0
2020-12-23,78.75,79.39,78.44,79.0,1979204,70.8126109090352,71.3881038738832,70.5338565041869,71.0374128484289,2201053.07513966,0.0,1.0
2020-12-24,79.59,79.61,78.645,78.81,743239,71.5679454253982,71.5859295805497,70.7181940944898,70.8665633744897,826548.696604153,0.0,1.0
2020-12-28,79.26,80.16,78.8391,79.88,1252108,71.2712068653984,72.080493847216,70.8927303202351,71.828715675095,1392456.84821118,0.0,1.0
2020-12-29,80.0,80.45,79.7,79.86,1366134,71.936620606004,72.3412640969128,71.6668582787315,71.8107315199435,1519264.02824208,0.0,1.0
2020-12-30,79.2,80.35,79.1,80.17,1344745,71.2172543999439,72.2513433211552,71.1273336241864,72.0894859247917,1495477.53416458,0.0,1.0
2020-12-31,80.24,80.29,78.72,79.2,1770195,72.152430467822,72.1973908557007,70.7856346763079,71.2172543999439,1968616.24589827,0.0,1.0
2021-01-04,80.12,80.99,79.31,80.49,3467149,72.044525536913,72.8268362860033,71.3161672532772,72.3772324072157,3855781.90445118,0.0,1.0
2021-01-05,81.22,81.73,79.49,80.13,2714100,73.0336540702455,73.4922500266088,71.4780246496407,72.0535176144887,3018323.60445742,0.0,1.0
2021-01-06,80.94,81.4301,79.6,79.6,3062184,72.7818758981245,73.222577620112,71.5769375029739,71.5769375029739,3405424.35738987,0.0,1.0
2021-01-07,81.49,81.72,80.37,80.96,1688363,73.2764401647908,73.4832579490331,72.2693274763068,72.799860053276,1877611.69293414,0.0,1.0
2021-01-08,81.7,82.14,81.04,81.53,1728324,73.4652737938816,73.8609252072146,72.871796673882,73.3124084750938,1922051.92341854,0.0,1.0
2021-01-11,82.47,82.89,81.32,82.2,2285452,74.1576637672143,74.5353310253959,73.123574846003,73.9148776726691,2541628.42874412,0.0,1.0
2021-01-12,80.56,82.36,79.89,82.04,2897590,72.440176950246,74.0587509138811,71.8377077526707,73.7710044314571,3222381.00771519,0.0,1.0
2021-01-13,82.4,82.8494,80.235,80.42,4140054,74.0947192241841,74.4988231904383,72.1479344290341,72.3142878641855,4604112.85948505,0.0,1.0
2021-01-14,80.05,82.38,79.84,81.97,3308813,71.9815809938827,74.0767350690326,71.792747364792,73.7080598884268,3679698.01430882,0.0,1.0
2021-01-15,80.04,80.27,79.22,80.05,1646226,71.972588916307,72.1794067005492,71.2352385550954,71.9815809938827,1830751.55450113,0.0,1.0
2021-01-19,78.83,80.65,78.555,80.56,3018144,70.8845475296412,72.5211056484278,70.637265396308,72.440176950246,3356447.91159189,0.0,1.0
2021-01-20,79.52,79.75,78.52,78.66,2903733,71.505000882368,71.7118186666102,70.6057931247929,70.7316822108534,3229212.57689177,0.0,1.0
2021-01-21,80.01,80.34,78.85,79.17,2278550,71.9456126835797,72.2423512435795,70.9025316847927,71.1902781672167,2533952.78321965,0.0,1.0
2021-01-22,79.51,80.14,79.51,80.03,1294609,71.4960088047922,72.0625096920645,71.4960088047922,71.9635968387312,1439721.78742236,0.0,1.0
2021-01-25,80.1,80.72,79.14,79.48,1683555,72.0265413817615,72.584050191458,71.1633019344894,71.469032572065,1872264.76397418,0.0,1.0
2021-01-26,80.81,81.05,79.13,80.09,1606379,72.6649788896398,72.8807887514578,71.1543098569137,72.0175493041857,1786438.10228242,0.0,1.0
2021-01-27,78.02,80.44,77.76,80.11,2822080,70.1561892460054,72.332272019337,69.9223952290359,72.0355334593372,3138407.08804657,0.0,1.0
2021-01-28,77.15,79.22,77.12,78.22,4950534,69.3738784969151,71.2352385550954,69.3469022641878,70.3360307975204,5505439.60313512,0.0,1.0
2021-01-29,76.83,77.78,74.9908,75.2,4084203,69.0861320144911,69.9403793841874,67.432309106759,67.6204233696437,4542001.51810759,0.0,1.0
2021-02-01,76.38,77.91,76.18,77.47,3291692,68.6814885235823,70.0572763926721,68.5016469720673,69.6616249793391,3660657.92056433,0.0,1.0
2021-02-02,76.52,77.8,76.46,77.01,4092751,68.8073776096428,69.9583635393389,68.7534251441883,69.2479894108546,4551507.66385421,0.0,1.0
2021-02-03,77.29,77.87,75.8425,76.33,2488897,69.4997675829756,70.0213080823691,68.1981643538857,68.6365281357035,2767877.58894781,0.0,1.0
2021-02-04,77.18,80.49,76.56,76.68,3495813,69.4008547296423,72.3772324072157,68.8433459199458,68.9512508508548,3887658.85364177,0.0,1.0
2021-02-05,77.3,78.06,77.14,77.48,1824508,69.5087596605513,70.1921575563084,69.3648864193393,69.6706170569148,2029017.19277897,0.0,1.0
2021-02-08,77.6,78.165,77.01,77.54,2204574,69.7785219878239,70.2865743708538,69.2479894108546,69.7245695223694,2451684.8096876,0.0,1.0
2021-02-09,76.99,77.715,76.755,77.65,1804029,69.2300052557031,69.881930879945,69.0186914326729,69.8234823757026,2006242.70064689,0.0,1.0
2021-02-10,77.61,78.06,77.03,77.53,5461004,69.7875140653996,70.1921575563084,69.2659735660061,69.7155774447936,6073128.21091205,0.0,1.0
2021-02-11,77.86,78.17,77.62,78.13,1798892,70.0123160047934,70.2910704096416,69.7965061429754,70.2551020993386,2000529.89406051,0.0,1.0
2021-02-12,78.73,78.98,77.76,78.0,3542798,70.7946267538837,71.0194286932774,69.9223952290359,70.1382050908539,3939910.40463673,0.0,1.0
2021-02-16,77.8,79.09,77.26,78.68,2665795,69.9583635393389,71.1183415466107,69.4727913502483,70.7496663660049,2964604.09459658,0.0,1.0
2021-02-17,77.68,77.87,76.85,77.34,3427991,69.8504586084299,70.0213080823691,69.1041161696426,69.5447279708544,3812234.68227685,0.0,1.0
2021-02-18,78.83,79.33,77.53,77.8,2185373,70.8845475296412,71.3341514084287,69.7155774447936,69.9583635393389,2430331.5686393,0.0,1.0
2021-02-19,78.44,79.14,77.85,78.83,2926452,70.5338565041869,71.1633019344894,70.0033239272176,70.8845475296412,3254478.15073565,0.0,1.0
2021-02-22,78.87,79.1,77.68,77.95,2637713,70.9205158399442,71.1273336241864,69.8504586084299,70.0932447029751,2933374.38181504,0.0,1.0
2021-02-23,78.14,80.39,77.95,79.45,3434420,70.2640941769144,72.2873116314583,70.0932447029751,71.4420563393377,3819384.30920771,0.0,1.0
2021-02-24,78.51,78.67,77.48,78.25,2503715,70.5968010472172,70.7406742884292,69.6706170569148,70.3630070302476,2784356.53930736,0.0,1.0
2021-02-25,78.65,78.9,77.98,78.22,2613093,70.9429960338835,71.1684982463244,70.3386501045421,70.5551322284853,2896970.4684003,0.245,1.0
2021-02-26,77.69,78.94,76.8,78.81,4872590,70.0770675381108,71.2045786003149,69.2742796618214,71.0873174498457,5401931.47914085,0.0,1.0
2021-03-01,77.94,78.39,77.6,78.07,3914140,70.3025697505516,70.7084737329451,69.9958867416321,70.4198309010208,4339358.75576734,0.0,1.0
2021-03-02,77.68,78.99,77.63,78.42,3433439,70.0680474496131,71.2496790428031,70.022947007125,70.735533998438,3806436.04649886,0.0,1.0
2021-03-03,77.15,77.58,76.51,77.26,2469758,69.5899827592386,69.9778465646368,69.0126970953901,69.6892037327126,2738064.04521208,0.0,1.0
2021-03-04,76.42,77.278,75.9,77.17,3920393,68.9315162989114,69.7054398920083,68.4624716970345,69.6080229362339,4346291.06025819,0.0,1.0
2021-03-05,78.06,78.3,76.83,76.91,2456370,70.4108108125232,70.6272929364664,69.3013399273143,69.3735006352954,2723221.61877302,0.0,1.0
2021-03-08,78.28,79.3,77.65,78.21,1553543,70.6092527594711,71.5293017862297,70.0409871841203,70.5461121399877,1722314.58749842,0.0,1.0
2021-03-09,77.27,79.16,77.24,78.55,1976580,69.6982238212102,71.4030205472628,69.6711635557173,70.8527951489072,2191308.87742252,0.0,1.0
2021-03-10,77.72,77.87,76.96,77.35,2089402,70.1041278036037,70.2394291310682,69.4186010777836,69.7703845291912,2316387.47285937,0.0,1.0
2021-03-11,77.74,78.04,77.105,77.64,1637565,70.1221679805989,70.3927706355279,69.5493923609992,70.0319670956226,1815464.44963342,0.0,1.0
2021-03-12,77.96,78.38,77.55,78.0,1462524,70.3206099275469,70.6994536444474,69.9507862991439,70.3566902815374,1621407.59526227,0.0,1.0
2021-03-15,78.67,78.69,77.56,78.01,1482734,70.9610362108788,70.9790763878741,69.9598063876415,70.365710370035,1643813.14040222,0.0,1.0
2021-03-16,78.93,78.96,78.025,78.68,1919799,71.1955585118173,71.2226187773102,70.3792405027815,70.9700562993765,2128359.3841721,0.0,1.0
2021-03-17,79.69,80.21,78.68,79.13,3792688,71.8810852376374,72.3501298395143,70.9700562993765,71.3759602817699,4204712.62670566,0.0,1.0
2021-03-18,79.86,80.52,79.51,79.59,2060073,72.0344267420971,72.6297525829409,71.71872364468,71.7908843526611,2283872.27081042,0.0,1.0
2021-03-19,80.3,80.83,79.47,79.79,3976479,72.431310635993,72.9093753263675,71.6826432906895,71.9712861226137,4408470.05109039,0.0,1.0
2021-03-22,81.24,81.54,79.51,79.8,3121410,73.2791989547705,73.5498016096995,71.71872364468,71.9803062111113,3460509.28526821,0.0,1.0
2021-03-23,81.6,82.576,81.25,81.4,2732455,73.6039221406853,74.4842827780543,73.2882190432681,73.4235203707326,3029299.54702444,0.0,1.0
2021-03-24,82.08,82.45,81.03,81.19,2282944,74.0368863885717,74.3706296629841,73.0897770963202,73.2340985122823,2530955.21246723,0.0,1.0
2021-03-25,83.41,83.62,82.125,82.53,3635129,75.2365581587568,75.4259800172072,74.077476786811,74.4427903709652,4030036.95690337,0.0,1.0
2021-03-26,85.95,86.09,83.17,83.41,4634117,77.5276606371556,77.6539418761225,75.0200760348137,75.2365581587568,5137551.58967239,0.0,1.0
2021-03-29,86.03,86.555,84.72,85.48,3124074,77.5998213451367,78.0733759912624,76.4181897519468,77.1037164777669,3463462.69309863,0.0,1.0
2021-03-30,85.58,86.38,85.115,85.77,3778850,77.1939173627432,77.9155244425538,76.7744832476033,77.3652990441982,4189371.31380876,0.0,1.0
2021-03-31,84.34,85.86,84.29,85.65,3100150,76.0754263890367,77.4464798406769,76.0303259465486,77.2570579822267,3436939.67172664,0.0,1.0
2021-04-01,84.32,84.54,83.38,84.13,2298628,76.0573862120415,76.2558281589894,75.209497893264,75.8860045305864,2548343.06847787,0.0,1.0
2021-04-05,85.28,85.695,84.34,84.75,1893895,76.9233147078142,77.297648380466,76.0754263890367,76.4452500174397,2099641.2623856,0.0,1.0
2021-04-06,84.92,85.26,84.43,84.66,1885859,76.5985915218994,76.905274530819,76.1566071855154,76.364069220961,2090732.25888513,0.0,1.0
2021-04-07,84.69,85.23,84.3047,85.04,1017244,76.3911294864539,76.8782142653261,76.0435854766401,76.706832583871,1127753.90204535,0.0,1.0
2021-04-08,84.0,85.29,83.95,84.84,2174715,75.7687433801172,76.9323347963119,75.723642937629,76.5264308139184,2410968.58481009,0.0,1.0
2021-04-09,84.92,84.925,83.8,84.31,2781339,76.5985915218994,76.6031015661483,75.5883416101645,76.0483661235438,3083494.13725804,0.0,1.0
2021-04-12,84.54,85.4899,84.384,85.0,1726383,76.2558281589894,77.1126463653795,76.1151147784263,76.6707522298805,1913931.33277243,0.0,1.0
2021-04-13,84.79,85.25,83.73,83.78,1504745,76.4813303714302,76.8962544423213,75.5252009906811,75.5703014331693,1668215.3400101,0.0,1.0
2021-04-14,84.64,84.94,84.17,84.8,1576522,76.3460290439657,76.6166316988947,75.922084884577,76.4903504599278,1747789.94730895,0.0,1.0
2021-04-15,85.8,86.415,84.65,84.7,2879702,77.3923593096911,77.9470947522956,76.3550491324633,76.4001495749515,3192542.95648615,0.0,1.0
2021-04-16,86.56,86.85,85.901,86.26,2884613,78.0778860355113,78.3394686019426,77.4834622035172,77.8072833805823,3197987.47069606,0.0,1.0
2021-04-19,86.52,86.72,85.742,86.43,2706586,78.0418056815207,78.2222074514734,77.3400427964049,77.960624885042,3000620.227518,0.0,1.0
2021-04-20,87.07,87.96,86.57,86.66,2041414,78.5379105488905,79.3406984251799,78.0869061240089,78.1680869204876,2263186.22099517,0.0,1.0
2021-04-21,87.9,88.1133,87.37,87.74,1839825,79.2865778941941,79.4789763818486,78.8085132038195,79.1422564782319,2039697.28288453,0.0,1.0
2021-04-22,88.01,88.3,87.29,87.89,2423033,79.385798867668,79.6473814340994,78.7363524958385,79.2775578056964,2686263.00133955,0.0,1.0
2021-04-23,87.87,88.32,87.48,87.86,2377322,79.2595176287012,79.6654216110947,78.9077341772935,79.2504975402035,2635586.11495202,0.0,1.0
2021-04-26,87.36,88.0,87.01,88.0,1644260,78.7994931153219,79.3767787791704,78.4837900179047,79.3767787791704,1822886.77148952,0.0,1.0
2021-04-27,86.76,87.21,86.17,86.97,1657255,78.2582878054639,78.6641917878574,77.7261025841036,78.4477096639142,1837293.50375541,0.0,1.0
2021-04-28,86.99,87.23,86.44,86.89,1999588,78.4657498409095,78.6822319648527,77.9696449735397,78.3755489559331,2216816.38769367,0.0,1.0
2021-04-29,85.35,87.56,83.83,87.56,2486885,76.9864553272976,78.9798948852745,75.6154018756574,78.9798948852745,2757051.66379753,0.0,1.0
2021-04-30,85.69,85.96,84.91,85.6,2805517,77.2931383362172,77.5366807256533,76.5895714334018,77.2119575397385,3110298.75231957,0.0,1.0
2021-05-03,86.54,86.855,85.7,86.02,2005039,78.059845858516,78.3439786461914,77.3021584247148,77.5908012566391,2222859.56565299,0.0,1.0
2021-05-04,87.44,87.66,86.27,86.93,2732711,78.8716538233029,79.0700957702509,77.8163034690799,78.4116293099237,3029583.35798712,0.0,1.0
2021-05-05,86.7,87.38,86.14,87.38,2424000,78.2041672744781,78.8175332923172,77.6990423186107,78.8175332923172,2687335.05290563,0.0,1.0
2021-05-06,87.53,87.58,86.35,86.54,1989136,78.9528346197817,78.9979350622698,77.888464177061,78.059845858516,2205228.91823287,0.0,1.0
2021-05-07,86.62,87.92,86.4,87.47,2486524,78.1320065664971,79.3046180711893,77.9335646195491,78.8987140887959,2756651.44599468,0.0,1.0
2021-05-10,86.49,87.57,86.46,87.18,3584434,78.0147454160278,78.9889149737722,77.9876851505349,78.6371315223645,3973834.62583611,0.0,1.0
2021-05-11,83.58,86.7573,83.54,86.46,4241243,75.3898996632166,78.2558523815696,75.3538193092261,77.9876851505349,4701997.1046991,0.0,1.0
2021-05-12,83.1,83.92,83.025,83.45,2426125,74.9569354153302,75.6965826721361,74.889284751598,75.2726385127474,2689690.90562321,0.0,1.0
2021-05-13,83.4,83.83,82.85,83.05,2956411,75.2275380702592,75.6154018756574,74.7314332028894,74.9118349728421,3277585.35936294,0.0,1.0
2021-05-14,83.86,84.38,83.505,83.72,2193458,75.6424621411503,76.1115067430272,75.3222489994844,75.5161809021835,2431747.76009747,0.0,1.0
2021-05-17,82.85,84.18,82.78,83.85,2372666,74.7314332028894,75.9311049730746,74.668292583406,75.6334420526527,2630424.30306823,0.0,1.0
2021-05-18,82.93,83.4,82.08,82.51,2110785,74.8035939108705,75.2275380702592,74.0368863885717,74.4247501939699,2340093.44869942,0.0,1.0
2021-05-19,82.48,82.88,82.03,82.7,1765564,74.397689928477,74.7584934683823,73.9917859460835,74.5961318754249,1957368.82233839,0.0,1.0
2021-05-20,82.96,83.42,82.44,82.51,1950293,74.8306541763634,75.2455782472545,74.3616095744865,74.4247501939699,2162166.14782858,0.0,1.0
2021-05-21,83.06,83.885,83.04,83.07,1596172,74.9208550613397,75.6650123623944,74.9028148843444,74.9298751498373,1769574.65596802,0.0,1.0
2021-05-24,82.77,83.53,82.74,83.23,1676442,74.6592724949083,75.3447992207284,74.6322122294154,75.0741965657995,1858564.91368119,0.0,1.0
2021-05-25,82.35,82.85,82.24,82.55,2330549,74.2804287780077,74.7314332028894,74.1812078045338,74.4608305479604,2583731.85652399,0.0,1.0
2021-05-26,82.42,82.72,81.48,81.73,2994817,74.3435693974912,74.6141720524202,73.4956810787137,73.7211832911545,3320163.65558485,0.0,1.0
2021-05-27,81.81,82.53,81.19,82.52,5048553,73.7933439991356,74.4427903709652,73.2340985122823,74.4337702824675,5597010.49643228,0.0,1.0
2021-05-28,82.12,82.64,81.88,82.29,3617313,74.0729667425622,74.5420113444391,73.856484618619,74.226308247022,4010285.48771914,0.0,1.0
2021-06-01,82.14,82.78,82.015,82.46,3355568,74.0910069195575,74.668292583406,73.9782558133371,74.3796497514817,3720105.40792427,0.0,1.0
2021-06-02,81.6,82.43,81.3,82.29,2461078,73.6039221406853,74.3525894859888,73.3333194857563,74.226308247022,2728441.07975861,0.0,1.0
2021-06-03,81.69,81.87,80.66,81.13,2397170,73.9376654150977,74.1005835173711,73.0054118298663,73.4308090969136,2648512.31372547,0.28,1.0
2021-06-04,82.25,82.44,81.93,82.13,1938274,74.4445217332817,74.616490841237,74.1548895514623,74.3359096650995,2141501.25204884,0.0,1.0
2021-06-07,81.26,82.41,81.15,82.31,2752969,73.5484721707778,74.5893378241915,73.4489111082774,74.4988277673729,3041616.69627289,0.0,1.0
2021-06-08,81.09,81.69,80.255,81.62,2489505,73.3946050741862,73.9376654150977,72.6388460997511,73.8743083753247,2750528.60146803,0.0,1.0
2021-06-09,82.35,82.38,81.17,81.37,1707238,74.5350317901003,74.5621848071459,73.4670131196411,73.6480332332782,1886241.22004699,0.0,1.0
2021-06-10,84.09,84.1708,82.29,82.34,3455650,76.1099067787436,76.183038904653,74.4807257560092,74.5259807844185,3817973.51749163,0.0,1.0
2021-06-11,82.24,84.5,82.115,84.25,6107155,74.4354707275999,76.4809980116998,74.3223331565767,76.2547228696533,6747487.75403082,0.0,1.0
2021-06-14,82.77,82.82,81.62,82.3,2994508,74.9151740287383,74.9604290571476,73.8743083753247,74.489776761691,3308480.96361519,0.0,1.0
2021-06-15,81.95,82.9,81.55,82.77,2286273,74.172991562826,75.0328371026025,73.8109513355517,74.9151740287383,2525987.80772247,0.0,1.0
2021-06-16,81.77,82.48,81.56,82.07,1911156,74.0100734605526,74.6526948639645,73.8200023412335,74.2816036310083,2111539.94061761,0.0,1.0
2021-06-17,81.15,81.955,80.77,81.5,2668295,73.4489111082774,74.1775170656669,73.1049728923668,73.7656963071424,2948064.66130984,0.0,1.0
2021-06-18,80.82,81.45,80.28,80.61,4311338,73.150227920776,73.7204412787331,72.6614736139557,72.960156801457,4763380.06133588,0.0,1.0
2021-06-21,81.51,81.72,80.41,81.14,2042330,73.7747473128243,73.9648184321433,72.7791366878199,73.4398601025955,2256467.48194368,0.0,1.0
2021-06-22,81.33,81.68,81.14,81.52,1937332,73.6118292105508,73.9286144094158,73.4398601025955,73.7837983185061,2140460.48372639,0.0,1.0
2021-06-23,80.93,81.63,80.91,81.29,3107230,73.2497889832765,73.8833593810065,73.2316869719128,73.5756251878234,3433021.82013674,0.0,1.0
2021-06-24,81.4,81.78,80.98,81.24,1972668,73.6751862503238,74.0191244662344,73.2950440116858,73.5303701594141,2179501.44916389,0.0,1.0
2021-06-25,82.19,82.53,81.57,81.6,6398287,74.3902156991906,74.6979498923738,73.8290533469154,73.856206363961,7069144.82754648,0.0,1.0
2021-06-28,81.65,82.43,81.225,82.43,2290310,73.9014613923703,74.6074398355552,73.5167936508913,74.6074398355552,2530448.08555446,0.0,1.0
2021-06-29,81.86,82.04,81.29,81.59,1740610,74.0915325116893,74.2544506139627,73.5756251878234,73.8471553582791,1923112.26087165,0.0,1.0
2021-06-30,80.5,81.99,80.28,81.94,3138983,72.8605957389566,74.2091955855534,72.6614736139557,74.1639405571441,3468104.10946029,0.0,1.0
2021-07-01,81.47,81.62,80.354,80.45,4813206,73.7385432900968,73.8743083753247,72.7284510560015,72.8153407105473,5317868.71998954,0.0,1.0
2021-07-02,81.76,81.82,81.28,81.47,2826350,74.0010224548707,74.0553284889618,73.5665741821415,73.7385432900968,3122691.66471213,0.0,1.0
2021-07-06,81.07,81.72,80.22,81.5,3312604,73.3765030628225,73.9648184321433,72.6071675798646,73.7656963071424,3659929.2017238,0.0,1.0
2021-07-07,81.85,81.87,80.7391,81.16,1676342,74.0824815060074,74.1005835173711,73.0770052848098,73.4579621139592,1852105.78682996,0.0,1.0
2021-07-08,81.33,81.77,80.81,81.5,1900532,73.6118292105508,74.0100734605526,73.1411769150942,73.7656963071424,2099802.01847566,0.0,1.0
2021-07-09,80.43,81.63,80.23,81.5,2441263,72.7972386991836,73.8833593810065,72.6162185855464,73.7656963071424,2697228.4471032,0.0,1.0
2021-07-12,80.81,81.1,80.27,80.38,2324876,73.1411769150942,73.4036560798681,72.6524226082739,72.7519836707743,2568638.31680057,0.0,1.0
2021-07-13,81.09,81.39,80.72,80.72,1989387,73.3946050741862,73.666135244642,73.0597178639575,73.0597178639575,2197973.42961299,0.0,1.0
2021-07-14,81.0,81.23,80.47,81.07,1751154,73.3131460230495,73.5213191537322,72.833442721911,73.3765030628225,1934761.79504566,0.0,1.0
2021-07-15,81.06,81.39,80.66,80.83,1637869,73.3674520571407,73.666135244642,73.0054118298663,73.1592789264579,1809598.90819976,0.0,1.0
2021-07-16,81.42,81.82,81.14,81.32,1585885,73.6932882616875,74.0553284889618,73.4398601025955,73.602778204869,1752164.40663471,0.0,1.0
2021-07-19,80.27,81.41,79.76,81.1,3108616,72.6524226082739,73.6842372560057,72.1908213184991,73.4036560798681,3434553.14168124,0.0,1.0
2021-07-20,80.54,81.66,80.26,80.59,2108092,72.896799761684,73.9105123980521,72.643371602592,72.9420547900933,2329124.60128658,0.0,1.0
2021-07-21,80.27,80.79,79.542,80.79,1769882,72.6524226082739,73.1230749037305,71.9935093946346,73.1230749037305,1955453.41833957,0.0,1.0
2021-07-22,80.51,80.72,80.06,80.32,874597,72.8696467446385,73.0597178639575,72.4623514889549,72.6976776366832,966298.14491561,0.0,1.0
2021-07-23,81.14,81.32,80.48,80.86,1826711,73.4398601025955,73.602778204869,72.8424937275929,73.1864319435035,2018240.91621277,0.0,1.0
2021-07-26,80.77,81.1,80.21,80.66,1890457,73.1049728923668,73.4036560798681,72.5981165741827,73.0054118298663,2088670.65876367,0.0,1.0
2021-07-27,82.11,83.145,80.64,80.87,2300588,74.3178076537357,75.254586741808,72.9873098185026,73.1954829491853,2541803.72973508,0.0,1.0
2021-07-28,81.91,85.68,81.32,82.19,4563802,74.1367875400986,77.549016682159,73.602778204869,74.3902156991906,5042314.81054949,0.0,1.0
2021-07-29,77.38,80.49,77.31,79.25,7326944,70.0366819662169,72.8515447332747,69.9733249264439,71.7292200287244,8095171.1417951,0.0,1.0
2021-07-30,77.35,78.0,76.39,77.04,7506604,70.0095289491713,70.5978443184921,69.140632403713,69.7289477730338,8293668.42078821,0.0,1.0
2021-08-02,77.21,77.98,76.82,77.6,3352206,69.8828148696253,70.5797423071284,69.5298256480329,70.2358040912178,3703683.45555151,0.0,1.0
2021-08-03,76.28,77.005,75.995,76.84,4447113,69.0410713412125,69.6972692531472,68.7831176792796,69.5479276593966,4913391.0156679,0.0,1.0
2021-08-04,75.15,76.37,74.97,76.24,5005486,68.0183076991626,69.1225303923493,67.8553895968891,69.0048673184851,5530309.20092461,0.0,1.0
2021-08-05,74.46,74.97,73.61,74.97,6988389,67.3937883071144,67.8553895968891,66.6244528241565,67.8553895968891,7721118.78573635,0.0,1.0
2021-08-06,74.83,75.215,74.46,74.58,2991209,67.7286755173431,68.0771392360947,67.3937883071144,67.5024003752967,3304836.06478742,0.0,1.0
2021-08-09,74.0,74.915,73.94,74.81,2286230,66.9774420457489,67.8056090656389,66.9231360116578,67.7105735059794,2525940.2991897,0.0,1.0
2021-08-10,73.85,74.32,73.74,74.2,2377686,66.8416769605211,67.2670742275684,66.7421158980206,67.1584621593861,2626985.42413456,0.0,1.0
2021-08-11,73.98,74.38,73.82,74.0,1774090,66.9593400343852,67.3213802616595,66.8145239434755,66.9774420457489,1960102.62545302,0.0,1.0
2021-08-12,73.86,74.26,73.5438,74.09,1445588,66.8507279662029,67.2127681934772,66.5645351665426,67.0589010968856,1597157.32241509,0.0,1.0
2021-08-13,74.56,74.76,73.55,73.8,2911533,67.484298363933,67.6653184775701,66.5701467900653,66.7964219321118,3216806.06812118,0.0,1.0
2021-08-16,75.68,75.82,74.63,74.78,3634599,68.4980110003011,68.6247250798471,67.547655403706,67.6834204889338,4015685.24841971,0.0,1.0
2021-08-17,75.93,76.18,75.49,75.79,2979887,68.7242861423475,68.950561284394,68.3260418923458,68.5975720628015,3292326.95762522,0.0,1.0
2021-08-18,75.27,76.2,75.232,76.06,3169132,68.1269197673449,68.9686632957577,68.0925259457538,68.8419492162117,3501414.22002671,0.0,1.0
2021-08-19,75.02,75.63,74.82,75.22,3020709,67.9006446252984,68.4527559718918,67.7196245116613,68.0816647389356,3337429.12796395,0.0,1.0
2021-08-20,75.19,75.625,74.645,74.81,3286784,68.05451172189,68.4482304690508,67.5612319122288,67.7105735059794,3631401.98507234,0.0,1.0
2021-08-23,74.81,75.44,74.6,75.44,2532162,67.7105735059794,68.2807868639365,67.5205023866604,68.2807868639365,2797658.17082131,0.0,1.0
2021-08-24,74.53,75.035,74.365,74.75,2119285,67.4571453468874,67.9142211338212,67.3078037531367,67.6562674718883,2341491.18285048,0.0,1.0
2021-08-25,73.8,74.37,73.6,74.31,2951302,66.7964219321118,67.3123292559777,66.6154018184746,67.2580232218865,3260744.83183195,0.0,1.0
2021-08-26,73.77,73.995,73.12,73.61,3090286,66.7692689150662,66.972916542908,66.1809535457454,66.6244528241565,3414301.24852782,0.0,1.0
2021-08-27,73.97,74.39,73.8,74.1,2619939,66.9502890287034,67.3304312673414,66.7964219321118,67.0679521025675,2894638.55409069,0.0,1.0
2021-08-30,76.0,76.72,74.25,74.25,9337043,68.7876431821205,69.4393155912143,67.2037171877954,67.2037171877954,10316028.2163068,0.0,1.0
2021-08-31,76.22,76.37,75.3,75.98,5213448,68.9867653071214,69.1225303923493,68.1540727843905,68.7695411707568,5760075.93327441,0.0,1.0
2021-09-01,77.6,77.885,75.84,76.55,4001524,70.2358040912178,70.4937577531507,68.6428270912108,69.2854484946227,4421082.18760788,0.0,1.0
2021-09-02,81.06,82.98,80.2,81.0,8205827,73.6208802162327,75.364676046669,72.8398050005164,73.5663865965315,9034995.7059239,0.28,1.0
2021-09-03,82.71,83.15,80.78,81.05,5100913,75.1194547580138,75.5190746358222,73.3665766576274,73.6117979462825,5616341.54013866,0.0,1.0
2021-09-07,83.35,83.75,81.99,82.33,5812487,75.7007200348259,76.0640108328335,74.4655313216002,74.7743284999067,6399817.48161868,0.0,1.0
2021-09-08,82.76,83.91,82.7,83.17,3050726,75.1648661077648,76.2093271520365,75.1103724880637,75.5372391757226,3358990.66723566,0.0,1.0
2021-09-09,81.72,82.93,81.38,82.93,3519810,74.2203100329451,75.319264696918,73.9115128546387,75.319264696918,3875473.88406653,0.0,1.0
2021-09-10,80.92,81.9871,80.71,81.95,2512384,73.49372843693,74.4628974633147,73.303000767976,74.4292022417995,2766251.18365668,0.0,1.0
2021-09-13,80.63,82.26,80.3337,82.23,2906643,73.2303426083745,74.7107526102554,72.9612349497504,74.6835058004048,3200348.60881832,0.0,1.0
2021-09-14,81.77,81.785,80.58,80.78,2867722,74.2657213826961,74.2793447876214,73.1849312586236,73.3665766576274,3157494.78459435,0.0,1.0
2021-09-15,83.57,84.17,81.45,81.79,5895673,75.9005299737301,76.4454661707415,73.97508874429,74.2838859225965,6491409.12165605,0.0,1.0
2021-09-16,83.22,83.87,82.24,83.56,2691692,75.5826505254735,76.1729980722358,74.692588070355,75.8914477037799,2963677.59906097,0.0,1.0
2021-09-17,83.61,83.63,82.71,82.94,4507852,75.9368590535309,75.9550235934312,75.1194547580138,75.3283469668682,4963353.90240867,0.0,1.0
2021-09-20,82.29,83.17,81.92,82.85,2811898,74.7379994201059,75.5372391757226,74.4019554319489,75.2466065373165,3096029.9742483,0.0,1.0
2021-09-21,81.95,83.23,81.91,82.85,2002686,74.4292022417995,75.5917327954237,74.3928731619987,75.2466065373165,2205050.07116454,0.0,1.0
2021-09-22,81.05,82.39,81.01,82.23,2445491,73.6117979462825,74.8288221196078,73.5754688664817,74.6835058004048,2692598.89147986,0.0,1.0
2021-09-23,80.79,81.41,80.73,81.15,2738463,73.3756589275776,73.9387596644893,73.3211653078764,73.7026206457844,3015174.63697827,0.0,1.0
2021-09-24,80.85,81.07,80.53,80.61,2008778,73.4301525472787,73.6299624861828,73.1395199088726,73.2121780684741,2211757.6454091,0.0,1.0
2021-09-27,80.57,80.86,79.89,80.43,2264164,73.1758489886734,73.4392348172289,72.5582546320605,73.0486972093708,2492949.46353457,0.0,1.0
2021-09-28,80.73,80.99,80.05,80.47,2932924,73.3211653078764,73.5573043265813,72.7035709512636,73.0850262891715,3229285.20742652,0.0,1.0
2021-09-29,81.81,82.29,80.77,80.79,2548333,74.3020504624968,74.7379994201059,73.3574943876772,73.3756589275776,2805832.69818681,0.0,1.0
2021-09-30,80.43,82.53,80.41,82.01,3095343,73.0486972093708,74.9559738989105,73.0305326694704,74.4836958615006,3408116.05135736,0.0,1.0
2021-10-01,81.29,81.66,79.76,80.57,2884974,73.829772425087,74.165816413244,72.4401851227081,73.1758489886734,3176490.03588573,0.0,1.0
2021-10-04,80.42,81.59,79.8,81.0,3158299,73.0396149394206,74.1022405235927,72.4765142025088,73.5663865965315,3477433.52413154,0.0,1.0
2021-10-05,80.86,82.19,80.49,80.78,2756279,73.4392348172289,74.647176720604,73.1031908290719,73.3665766576274,3034790.87839997,0.0,1.0
2021-10-06,80.86,80.925,79.67,80.49,2949593,73.4392348172289,73.4982695719051,72.3584446931564,73.1031908290719,3247638.5487073,0.0,1.0
2021-10-07,80.58,81.9,80.48,81.15,3315983,73.1849312586236,74.3837908920486,73.0941085591217,73.7026206457844,3651050.91368812,0.0,1.0
2021-10-08,80.2,81.11,79.98,80.71,2641235,72.8398050005164,73.6662915659836,72.6399950616122,73.303000767976,2908122.10436997,0.0,1.0
2021-10-11,78.92,80.095,78.84,79.92,2010508,71.6772744468922,72.7444411660394,71.6046162872907,72.5855014419111,2213662.45556062,0.0,1.0
2021-10-12,78.71,79.03,78.28,78.83,1394441,71.4865467779382,71.7771794163443,71.0960091700801,71.5955340173405,1535344.14595436,0.0,1.0
2021-10-13,78.8,79.26,78.47,78.72,1491077,71.5682872074899,71.9860716251986,71.2685722991337,71.4956290478884,1641744.85913509,0.0,1.0
2021-10-14,79.89,79.92,79.1,79.1,1754012,72.5582546320605,72.5855014419111,71.8407553059956,71.8407553059956,1931248.47600845,0.0,1.0
2021-10-15,79.7,80.36,79.68,80.0,1783565,72.385691503007,72.9851213197194,72.3675269631066,72.6581596015126,1963787.6982096,0.0,1.0
2021-10-18,78.18,79.6,77.94,79.6,1822852,71.0051864705782,72.2948688035051,70.7872119917737,72.2948688035051,2007044.50539047,0.0,1.0
2021-10-19,79.68,79.73,78.39,78.44,2527797,72.3675269631066,72.4129383128575,71.1959141395322,71.2413254892831,2783221.61074652,0.0,1.0
2021-10-20,81.25,81.73,79.78,79.86,2270020,73.7934433452862,74.2293923028953,72.4583496626085,72.53100782221,2499397.19084516,0.0,1.0
2021-10-21,81.46,81.78,80.79,81.7,1349053,73.9841710142402,74.2748036526463,73.3756589275776,74.2021454930448,1485369.85511195,0.0,1.0
2021-10-22,82.19,82.235,81.47,81.6,1348435,74.647176720604,74.6880469353799,73.9932532841904,74.1113227935429,1484689.40847979,0.0,1.0
2021-10-25,81.36,82.6,81.24,82.37,2621124,73.8933483147383,75.0195497885618,73.7843610753361,74.8106575797074,2885978.96162009,0.0,1.0
2021-10-26,81.79,82.12,81.17,81.49,1557693,74.2838859225965,74.5836008309527,73.7207851856847,74.0114178240908,1715092.16147839,0.0,1.0
2021-10-27,81.94,82.39,81.765,82.23,2749047,74.4201199718493,74.8288221196078,74.261180247721,74.6835058004048,3026828.11133881,0.0,1.0
2021-10-28,78.61,84.3,78.33,82.32,7344608,71.3957240784363,76.5635356800939,71.141420519831,74.7652462299565,8086753.68633708,0.0,1.0
2021-10-29,78.96,79.41,77.56,78.11,7995514,71.7136035266929,72.1223056744515,70.4420857336665,70.9416105809269,8803431.34904678,0.0,1.0
2021-11-01,79.82,80.16,78.86,79.2,3371907,72.4946787424092,72.8034759207156,71.6227808271911,71.9315780054975,3712625.82866721,0.0,1.0
2021-11-02,80.29,80.82,79.34,80.17,2147028,72.9215454300681,73.4029057374281,72.0587297848001,72.8125581906658,2363977.30058145,0.0,1.0
2021-11-03,80.04,80.94,79.58,80.36,1648924,72.6944886813134,73.5118929768304,72.2767042636047,72.9851213197194,1815541.71924352,0.0,1.0
2021-11-04,78.31,80.23,77.845,80.09,2638885,71.1232559799307,72.867051810367,70.7009304272469,72.7399000310643,2905534.64549362,0.0,1.0
2021-11-05,78.04,79.3,77.76,78.15,2606832,70.8780346912756,72.0224007049994,70.6237311326703,70.9779396607276,2870242.80746657,0.0,1.0
2021-11-08,78.74,79.09,77.82,78.32,1626382,71.5137935877888,71.8316730360454,70.6782247523714,71.1323382498808,1790721.93286453,0.0,1.0
2021-11-09,77.7,78.7,77.56,78.65,2348309,70.5692375129691,71.477464507988,70.4420857336665,71.4320531582371,2585597.00700276,0.0,1.0
2021-11-10,79.02,79.57,77.79,77.79,2494438,71.7680971463941,72.2676219936545,70.6509779425208,70.6509779425208,2746491.80621202,0.0,1.0
2021-11-11,79.16,79.34,78.675,79.06,1776084,71.8952489256967,72.0587297848001,71.4547588331126,71.8044262261948,1955550.77061217,0.0,1.0
2021-11-12,79.46,79.71,79.01,79.57,1202240,72.1677170242024,72.3947737729571,71.7590148764439,72.2676219936545,1323721.94021272,0.0,1.0
2021-11-15,79.55,79.71,78.66,79.58,1609672,72.2494574537541,72.3947737729571,71.4411354281873,72.2767042636047,1772323.4486842,0.0,1.0
2021-11-16,79.31,79.95,79.19,79.32,1978075,72.0314829749496,72.6127482517617,71.9224957355473,72.0405652448998,2177952.21992804,0.0,1.0
2021-11-17,79.58,80.15,78.71,79.22,2249733,72.2767042636047,72.7943936507655,71.4865467779382,71.9497425453979,2477060.26394113,0.0,1.0
2021-11-18,79.11,80.03,79.09,80.0,2098959,71.8498375759458,72.6854064113632,71.8316730360454,72.6581596015126,2311051.10452735,0.0,1.0
2021-11-19,79.26,79.63,78.76,79.42,2381380,71.9860716251986,72.3221156133556,71.5319581276892,72.1313879444017,2622009.71019412,0.0,1.0
2021-11-22,79.25,79.93,78.79,79.4,1708040,71.9769893552484,72.5945837118613,71.5592049375397,72.1132234045013,1880631.17410911,0.0,1.0
2021-11-23,78.41,79.07,78.06,78.93,1707333,71.2140786794325,71.813508496145,70.8961992311759,71.6863567168424,1879852.73435355,0.0,1.0
2021-11-24,77.62,78.74,77.4,78.43,1338775,70.4965793533676,71.5137935877888,70.2967694144635,71.2322432193329,1474053.30092851,0.0,1.0
2021-11-26,76.29,77.995,76.05,77.73,1281137,69.2886374499925,70.8371644764997,69.0706629711879,70.5964843228197,1410591.19253918,0.0,1.0
2021-11-29,76.03,76.975,75.99,76.32,2506632,69.0524984312876,69.9107729415804,69.0161693514868,69.315884259843,2759917.96516444,0.0,1.0
2021-11-30,74.57,76.16,74.32,75.9,3440648,67.7264870185599,69.17056794064,67.4994302698052,68.9344289219351,3788312.85446253,0.0,1.0
2021-12-01,75.08,76.61,74.52,74.85,2502412,68.1896827860196,69.5792700883985,67.681075668809,67.9807905771652,2755271.54965032,0.0,1.0
2021-12-02,76.23,76.61,74.78,74.89,2726861,69.4884473888966,69.8348413283926,68.1666810408198,68.2669529706739,2991412.55620017,0.28,1.0
2021-12-03,78.05,78.14,76.46,76.65,2510353,71.1474920464828,71.2295327163634,69.6981068785916,69.8713038483396,2753899.6247681,0.0,1.0
2021-12-06,79.24,80.6,78.22,78.39,3046369,72.2322520149045,73.4719776931007,71.3024577562573,71.4574234660318,3341918.22664189,0.0,1.0
2021-12-07,79.88,80.94,79.44,79.52,2793589,72.8156523340556,73.7819091126498,72.4145646146392,72.4874896545331,3064614.29880829,0.0,1.0
2021-12-08,80.61,80.95,79.82,80.06,1886704,73.4810933230874,73.7910247426365,72.7609585541352,72.9797336738169,2069746.14233475,0.0,1.0
2021-12-09,80.56,81.27,79.825,80.47,1935455,73.4355151731538,74.0827249022121,72.7655163691286,73.3534745032731,2123226.81242659,0.0,1.0
2021-12-10,80.86,81.25,80.42,80.91,2131317,73.7089840727559,74.0644936422386,73.3078963533395,73.7545622226896,2338090.73328009,0.0,1.0
2021-12-13,83.2,83.77,80.42,80.97,3103761,75.8420414896524,76.3616323988964,73.3078963533395,73.80925600261,3404878.21962483,0.0,1.0
2021-12-14,82.51,83.76,82.305,83.23,2662684,75.2130630205675,76.3525167689096,75.0261926058394,75.8693883796126,2921009.30366208,0.0,1.0
2021-12-15,82.7,83.18,81.54,82.77,2300468,75.3862599903155,75.8238102296789,74.328846911854,75.4500694002227,2523652.23615604,0.0,1.0
2021-12-16,83.91,84.1,82.16,82.59,3076050,76.4892512187107,76.6624481884587,74.8940159710317,75.2859880604614,3374478.7847637,0.0,1.0
2021-12-17,83.63,85.085,83.24,84.35,4688054,76.234013579082,77.5603377421523,75.8785040095993,76.8903389381271,5142874.38917657,0.0,1.0
2021-12-20,82.51,83.26,81.9,83.13,2631655,75.2130630205675,75.8967352695728,74.6570095913765,75.7782320797452,2886969.9667812,0.0,1.0
2021-12-21,83.87,84.36,82.6,82.75,2730972,76.4527886987637,76.8994545681139,75.2951036904481,75.4318381402492,2995922.3926086,0.0,1.0
2021-12-22,85.32,85.39,83.53,84.12,2301037,77.7745550468406,77.8383644567478,76.1428572792147,76.6806794484322,2524276.4387628,0.0,1.0
2021-12-23,85.55,86.08,85.33,85.55,2033694,77.9842145365356,78.4673429258326,77.7836706768273,77.9842145365356,2230996.65405348,0.0,1.0
2021-12-27,86.6,86.67,85.49,85.8,1220802,78.941355685143,79.0051650950501,77.9295207566151,78.212105286204,1339240.40551912,0.0,1.0
2021-12-28,86.75,87.1,86.405,86.63,1227801,79.078090134944,79.3971371844798,78.7636009004016,78.9687025751032,1346918.42668736,0.0,1.0
2021-12-29,87.19,87.425,86.61,86.87,1280338,79.4791778543604,79.6933951590488,78.9504713151297,79.1874776947849,1404552.40270047,0.0,1.0
2021-12-30,86.45,87.51,86.37,87.41,1346611,78.8046212353419,79.770878013936,78.731696195448,79.6797217140686,1477255.00262656,0.0,1.0
2021-12-31,85.84,86.72,85.82,86.26,1770857,78.2485678061509,79.0507432449838,78.2303365461775,78.6314242655939,1942660.02742163,0.0,1.0
2022-01-03,86.87,86.93,85.19,85.52,1899802,79.1874776947849,79.2421714747053,77.656051857013,77.9568676465753,2084114.869476,0.0,1.0
2022-01-04,88.0,88.01,86.55,86.98,3346329,80.2175438832861,80.2266595132729,78.8957775352093,79.287749624639,3670979.41104323,0.0,1.0
2022-01-05,87.86,88.91,87.75,88.01,2963841,80.0899250634718,81.0470662120792,79.9896531336177,80.2266595132729,3251383.61727307,0.0,1.0
2022-01-06,86.78,88.18,86.75,87.96,1507317,79.1054370249042,80.3816252230474,79.078090134944,80.1810813633392,1653552.1979206,0.0,1.0
2022-01-07,87.45,88.005,87.13,87.31,1750609,79.7161842340156,80.2221016982795,79.42448407444,79.5885654142013,1920447.62956272,0.0,1.0
2022-01-10,86.31,87.69,85.935,87.37,2912755,78.6770024155276,79.9349593536973,78.3351662910249,79.6432591941217,3195341.41275804,0.0,1.0
2022-01-11,86.36,86.58,84.81,86.29,2403327,78.7225805654613,78.9231244251695,77.309657917517,78.6587711555541,2636490.29578511,0.0,1.0
2022-01-12,86.44,86.83,85.59,86.0,2169386,78.7955056053552,79.1510151748379,78.0206770564825,78.3944178859387,2379853.06902143,0.0,1.0
2022-01-13,85.89,86.7,85.47,86.36,2568416,78.2941459560846,79.0325119850103,77.9112894966417,78.7225805654613,2817595.71607992,0.0,1.0
2022-01-14,85.74,86.07,84.32,85.64,2246669,78.1574115062836,78.4582272958459,76.8629920481669,78.0662552064162,2464633.82483583,0.0,1.0
2022-01-18,85.86,86.33,85.18,85.59,2258469,78.2667990661244,78.6952336755011,77.6469362270263,78.0206770564825,2477578.62406218,0.0,1.0
2022-01-19,85.6,86.38,85.2,85.99,1826953,78.0297926864692,78.7408118254347,77.6651674869998,78.385302255952,2004198.28652343,0.0,1.0
2022-01-20,85.99,87.565,85.71,85.76,2504881,78.385302255952,79.8210139788631,78.1300646163234,78.175642766257,2747896.7483811,0.0,1.0
2022-01-21,86.28,86.82,85.51,86.65,2348357,78.6496555255674,79.1418995448512,77.9477520165886,78.9869338350766,2576187.27769422,0.0,1.0
2022-01-24,85.96,86.05,84.03,85.19,3510623,78.3579553659918,78.4399960358724,76.5986387785515,77.656051857013,3851212.70291558,0.0,1.0
2022-01-25,85.07,85.93,83.91,84.92,2697904,77.5466642971722,78.3306084760316,76.4892512187107,77.4099298473711,2959646.23830208,0.0,1.0
2022-01-26,84.27,85.54,83.93,84.79,3887964,76.8174138982332,77.9750989065488,76.5074824786842,77.2914266575436,4265162.15078591,0.0,1.0
2022-01-27,84.63,86.19,84.06,84.61,2665391,77.1455765777557,78.5676148556867,76.6259856685117,77.1273453177823,2923978.92836596,0.0,1.0
2022-01-28,85.29,85.35,83.17,84.93,2588553,77.7472081568804,77.8019019368008,75.8146945996921,77.4190454773579,2839686.34506475,0.0,1.0
2022-01-31,85.44,85.55,84.41,85.29,2568460,77.8839426066815,77.9842145365356,76.9450327180475,77.7472081568804,2817643.9848228,0.0,1.0
2022-02-01,84.93,85.59,83.79,85.59,3340717,77.4190454773579,78.0206770564825,76.3798636588699,78.0206770564825,3664822.95229252,0.0,1.0
2022-02-02,85.55,85.67,83.97,84.56,3203511,77.9842145365356,78.0936020963764,76.5439449986311,77.0817671678486,3514305.65376282,0.0,1.0
2022-02-03,86.1,86.21,84.96,85.44,4585098,78.4855741858061,78.5858461156602,77.4463923673181,77.8839426066815,5029929.91890979,0.0,1.0
2022-02-04,86.71,87.25,85.1,85.66,3673162,79.0416276149971,79.5338716342809,77.5740111871324,78.0844864663897,4029520.73015724,0.0,1.0
2022-02-07,86.87,87.325,86.06,86.98,2676230,79.1874776947849,79.6022388591814,78.4491116658592,79.287749624639,2935869.49436717,0.0,1.0
2022-02-08,88.41,88.45,86.76,86.87,4744306,80.5912847127424,80.6277472326893,79.0872057649308,79.1874776947849,5204583.78291221,0.0,1.0
2022-02-09,89.45,89.7,88.6,88.84,2887942,81.539310231363,81.7672009810315,80.7644816824904,80.9832568021721,3168121.13282555,0.0,1.0
2022-02-10,87.75,89.24,87.57,88.9,3295114,79.9896531336177,81.3478820016415,79.8255717938564,81.0379505820925,3614795.69135022,0.0,1.0
2022-02-11,85.91,87.68,85.82,87.35,3490011,78.3123772160581,79.9258437237106,78.2303365461775,79.6250279341482,3828600.99091105,0.0,1.0
2022-02-14,85.45,85.81,84.33,85.59,2384860,77.8930582366682,78.2212209161907,76.8721076781536,78.0206770564825,2616231.68499587,0.0,1.0
2022-02-15,85.59,86.62,85.26,86.23,1705849,78.0206770564825,78.9595869451164,77.7198612669202,78.6040773756337,1871345.15385328,0.0,1.0
2022-02-16,85.13,85.39,83.8,85.27,2879709,77.6013580770926,77.8383644567478,76.3889792888566,77.7289768969069,3159089.39282297,0.0,1.0
2022-02-17,82.8,83.79,79.56,80.8,5189271,75.4774162901829,76.3798636588699,72.5239521744801,73.6542902928355,5692717.90051836,0.0,1.0
2022-02-18,82.35,83.14,81.18,82.39,5028951,75.0672129407797,75.7873477097319,74.0006842323315,75.1036754607266,5516844.15374138,0.0,1.0
2022-02-22,84.46,84.76,81.94,82.5,3851718,76.9906108679812,77.2640797675833,74.6934721113235,75.2039473905808,4225399.67682335,0.0,1.0
2022-02-23,85.74,86.09,84.19,84.51,3153246,78.1574115062836,78.4764585558194,76.7444888583393,77.0361890179149,3459164.10010923,0.0,1.0
2022-02-24,84.65,85.09,83.41,84.92,5266910,77.4190454773579,77.8214598897623,76.2849684969453,77.6659815940606,5758840.46039282,0.28,1.0
2022-02-25,86.26,86.96,84.47,84.76,3174161,78.8915163954742,79.5317211424813,77.2544213995561,77.519649080459,3470628.28007331,0.0,1.0
2022-02-28,84.97,86.44,84.375,85.25,4376194,77.7117105045611,79.056140473276,77.1675364696051,77.967792403364,4784931.40564929,0.0,1.0
2022-03-01,84.14,85.7996,83.48,84.82,2961677,76.9526105902527,78.4704445875855,76.348988971646,77.5745237730596,3238298.23145161,0.0,1.0
2022-03-02,85.23,86.18,84.37,84.55,2454158,77.9495008391638,78.8183501386734,77.162963578555,77.3275876563569,2683376.85409409,0.0,1.0
2022-03-03,85.19,85.93,84.91,85.47,1540465,77.9129177107633,78.5897055861709,77.6568358119605,78.1689996095662,1684344.7428984,0.0,1.0
2022-03-04,86.02,86.15,84.1,84.14,1984036,78.6720176250718,78.7909127923731,76.9160274618523,76.9526105902527,2169345.36410835,0.0,1.0
2022-03-07,84.98,85.62,83.82,85.62,3204688,77.7208562866612,78.3061863410677,76.6599455630495,78.3061863410677,3504006.50805412,0.0,1.0
2022-03-08,80.45,84.63,80.44,84.52,3159821,73.5778169953153,77.4007539131577,73.5686712132152,77.3001503100566,3454948.92116989,0.0,1.0
2022-03-09,79.74,81.76,79.26,81.33,3453652,72.9284664662081,74.7759144504286,72.4894689254033,74.3826458201242,3776223.79606194,0.0,1.0
2022-03-10,78.98,79.56,77.69,78.86,2751018,72.2333870266004,72.7638423884063,71.0535811356873,72.1236376413992,3007963.63819942,0.0,1.0
2022-03-11,76.85,79.42,76.67,79.42,3832975,70.2853354392788,72.6358014390049,70.120711361477,72.6358014390049,4190975.64106358,0.0,1.0
2022-03-14,77.99,78.81,77.2,77.45,2452711,71.3279545986904,72.0779087308987,70.6054378127824,70.8340823652849,2681794.70400112,0.0,1.0
2022-03-15,78.67,78.935,77.95,78.59,1720681,71.9498677814973,72.19223100715,71.29137147029,71.8767015246965,1881392.95378679,0.0,1.0
2022-03-16,78.96,79.7,77.98,79.14,2288898,72.2150954624002,72.8918833378077,71.3188088165903,72.379719540202,2502681.53663385,0.0,1.0
2022-03-17,79.44,79.595,77.97,78.7,2662884,72.6540930032051,72.7958526257566,71.3096630344902,71.9773051277976,2911597.90475491,0.0,1.0
2022-03-18,79.12,79.63,77.785,79.52,3760384,72.3614279760018,72.827862863107,71.1404660656383,72.7272592600059,4111604.62696606,0.0,1.0
2022-03-21,79.05,79.923,78.85,79.01,2976081,72.2974075013011,73.09583427864,72.1144918592991,72.2608243729007,3254047.567968,0.0,1.0
2022-03-22,78.01,79.27,78.01,79.26,4162354,71.3462461628906,72.4986147075034,71.3462461628906,72.4894689254033,4551118.70635304,0.0,1.0
2022-03-23,77.07,78.11,76.92,78.03,4620611,70.4865426454811,71.4377039838916,70.3493559139795,71.3645377270908,5052177.00293646,0.0,1.0
2022-03-24,77.68,78.0,76.86,77.375,7617417,71.0444353535872,71.3371003807905,70.2944812213789,70.7654889995341,8328885.29010066,0.0,1.0
2022-03-25,77.21,78.33,76.76,77.6,2980602,70.6145835948825,71.6389111900938,70.2030234003779,70.9712690967864,3258990.83028336,0.0,1.0
2022-03-28,78.92,78.93,76.75,77.35,3536719,72.1785123339998,72.1876581160999,70.1938776182778,70.7426245442839,3867049.27068054,0.0,1.0
2022-03-29,79.51,80.72,78.92,79.65,6771044,72.7181134779058,73.824753112018,72.1785123339998,72.8461544273072,7403460.88053527,0.0,1.0
2022-03-30,79.38,80.04,78.595,79.62,2861093,72.5992183106045,73.2028399292112,71.8812744157465,72.8187170810069,3128319.66548634,0.0,1.0
2022-03-31,77.54,79.68,77.19,79.05,4662151,70.9163944041858,72.8735917736075,70.5962920306823,72.2974075013011,5097596.84734709,0.0,1.0
2022-04-01,78.58,78.62,76.94,77.68,3183359,71.8675557425964,71.9041388709968,70.3676474781797,71.0444353535872,3480685.37513563,0.0,1.0
2022-04-04,75.47,77.02,75.42,76.15,5406794,69.0232175094648,70.4408137349806,68.9774885989643,69.6451306922717,5911789.65431517,0.0,1.0
2022-04-05,76.49,78.0,75.32,75.32,4251711,69.9560872836752,71.3371003807905,68.8860307779633,68.8860307779633,4648821.66824517,0.0,1.0
2022-04-06,77.0,77.09,75.78,76.04,3513175,70.4225221707803,70.5048342096813,69.306736754568,69.5445270891706,3841306.25631358,0.0,1.0
2022-04-07,78.01,78.263,76.55,76.63,2976352,71.3462461628906,71.5776344500232,70.0109619762758,70.0841282330766,3254343.87942286,0.0,1.0
2022-04-08,80.0,80.31,77.85,77.85,4260863,73.1662568008107,73.4497760459139,71.199913649289,71.199913649289,4658828.46689819,0.0,1.0
2022-04-11,78.77,80.58,78.6,80.0,3590804,72.0413256024983,73.6967121626166,71.8858473067966,73.1662568008107,3926185.82063114,0.0,1.0
2022-04-12,78.07,79.565,77.95,78.2,3045059,71.4011208554912,72.7684152794563,71.29137147029,71.5200160227925,3329468.12713399,0.0,1.0
2022-04-13,78.44,78.8,77.59,78.05,2459101,71.7395147931949,72.0687629487986,70.9621233146863,71.382829291291,2688781.5312949,0.0,1.0
2022-04-14,76.44,78.7575,75.97,78.68,3843071,69.9103583731747,72.0298933748732,69.4805066144699,71.9590135635974,4202014.60950771,0.0,1.0
2022-04-18,74.97,76.37,74.6,76.25,1823989,68.5659284044598,69.846337898474,68.227534466756,69.7365885132727,1994349.94190359,0.0,1.0
2022-04-19,76.51,76.625,75.08,75.22,2524039,69.9743788478754,70.0795553420266,68.6665320075609,68.7945729569623,2759784.75364292,0.0,1.0
2022-04-20,78.56,78.7265,75.88,76.49,2463383,71.8492641783962,72.0015414503629,69.398194575569,69.9560872836752,2693463.47096188,0.0,1.0
2022-04-21,77.98,78.66,77.785,78.66,2224251,71.3188088165903,71.9407219993972,71.1404660656383,71.9407219993972,2431996.49374475,0.0,1.0
2022-04-22,73.08,77.4,72.89,77.4,4266519,66.8373755875406,70.7883534547844,66.6636057276387,70.7883534547844,4665012.73844336,0.0,1.0
2022-04-25,72.91,73.22,72.13,72.8,3140137,66.6818972918389,66.965416536942,65.968526288031,66.5812936887378,3433426.43158446,0.0,1.0
2022-04-26,70.53,72.645,70.5,72.24,2280313,64.5052011520148,66.4395340661862,64.4777638057145,66.0691298911321,2493294.69589564,0.0,1.0
2022-04-27,71.07,72.12,70.3,70.72,4639299,64.9990733854202,65.9593805059309,64.2948481637124,64.6789710119167,5072610.46592024,0.0,1.0
2022-04-28,70.8,74.65,69.88,71.16,8440963,64.7521372687175,68.2732633772565,63.9107253155082,65.0813854243212,9229350.65324426,0.0,1.0
2022-04-29,71.06,72.115,69.72,70.24,4019219,64.9899276033202,65.9548076148808,63.7643928019066,64.2399734711118,4394614.86837245,0.0,1.0
2022-05-02,70.61,72.43,69.715,71.33,3854724,64.5783674088156,66.242899751034,63.7598199108565,65.2368637200229,4214756.0020671,0.0,1.0
2022-05-03,72.05,72.89,71.01,71.12,4496550,65.8953600312302,66.6636057276387,64.9441986928196,65.0448022959208,4916528.6804178,0.0,1.0
2022-05-04,73.2,73.63,71.645,71.95,3537874,66.9471249727418,67.3403936030462,65.5249558561761,65.8039022102292,3868312.14791439,0.0,1.0
2022-05-05,72.99,73.39,72.1,72.74,3029673,66.7550635486397,67.1208948326438,65.9410889417307,66.5264189961372,3312645.07161878,0.0,1.0
2022-05-06,72.79,73.195,71.79,72.51,3174386,66.5721479066377,66.9425520816918,65.6575696966275,66.3160660078348,3470874.29511887,0.0,1.0
2022-05-09,73.62,74.51,71.88,72.16,4362412,67.3312478209461,68.1452224278551,65.7398817355285,65.9959636343313,4769862.16405884,0.0,1.0
2022-05-10,72.46,74.22,72.22,73.86,3417453,66.2703370973343,67.8799947469522,66.0508383269319,67.5507465913485,3736643.80213272,0.0,1.0
2022-05-11,72.0,74.24,71.91,72.38,2543405,65.8496311207297,67.8982863111524,65.7673190818288,66.1971708405335,2780959.54196396,0.0,1.0
2022-05-12,72.65,72.81,71.27,72.12,2270556,66.4441069572363,66.5904394708379,65.1819890274223,65.9593805059309,2482626.39012014,0.0,1.0
2022-05-13,73.03,73.5,72.585,72.8,2069384,66.7916466770401,67.2214984357449,66.3846593735856,66.5812936887378,2262664.88458879,0.0,1.0
2022-05-16,73.69,73.78,72.54,73.06,2864046,67.3952682956468,67.4775803345477,66.3435033541352,66.8190840233404,3131548.47628424,0.0,1.0
2022-05-17,74.34,74.36,73.42,74.17,1980958,67.9897441321534,68.0080356963536,67.1483321789441,67.8342658364517,2165979.87828515,0.0,1.0
2022-05-18,72.12,74.15,71.82,73.9,1994270,65.9593805059309,67.8159742722515,65.6850070429279,67.5873297197489,2180535.22178043,0.0,1.0
2022-05-19,72.6,72.71,71.16,71.55,2580671,66.3983780467357,66.4989816498369,65.0813854243212,65.4380709262251,2821706.19390922,0.0,1.0
2022-05-20,73.23,73.295,72.07,73.14,1695544,66.9745623190421,67.0340099026928,65.9136515954304,66.8922502801412,1853908.15289729,0.0,1.0
2022-05-23,73.37,74.49,73.005,74.19,2322881,67.1026032684436,68.1269308636549,66.7687822217898,67.8525574006519,2539838.5557144,0.0,1.0
2022-05-24,73.9,73.96,72.93,73.49,3259642,67.5873297197489,67.6422044123495,66.7001888560391,67.2123526536448,3564093.22278068,0.0,1.0
2022-05-25,75.19,77.08,73.54,73.83,4049973,68.767135610662,70.4956884275812,67.2580815641453,67.5233092450482,4428241.29819922,0.0,1.0
2022-05-26,75.75,76.3,74.71,75.18,1824250,69.2792994082677,69.7823174237733,68.3281380698571,68.7579898285619,1994635.31935643,0.0,1.0
2022-05-27,76.16,76.66,75.6,76.16,2576188,69.6542764743718,70.1115655793769,69.1421126767661,69.6542764743718,2816804.48080154,0.0,1.0
2022-05-31,76.05,76.51,74.75,75.38,3853439,69.5536728712707,69.9743788478754,68.3647211982575,68.9409054705639,4213350.98280693,0.0,1.0
2022-06-01,74.47,76.48,74.04,76.23,1862437,68.1086392994547,69.9469415015751,67.7153706691504,69.7182969490726,2036388.99288817,0.0,1.0
2022-06-02,74.26,74.5,72.3,74.5,2189357,68.1818055562555,68.4021615128069,66.3822319110864,68.4021615128069,2384531.32024873,0.29,1.0
2022-06-03,72.54,74.43,72.47,74.0,1881768,66.6025878676377,68.3378910254794,66.5383173803102,67.9430866033249,2049521.72416002,0.0,1.0
2022-06-06,72.5,73.27,71.96,72.22,1917749,66.5658618748791,67.2728372354813,66.0700609726387,66.3087799255693,2088710.3176301,0.0,1.0
2022-06-07,72.58,72.62,71.83,72.3,1989009,66.6393138603963,66.6760398531548,65.9507014961734,66.3822319110864,2166322.92346867,0.0,1.0
2022-06-08,72.85,73.05,72.175,72.5,1526162,66.8872143115165,67.0708442753093,66.2674631837159,66.5658618748791,1662214.56289378,0.0,1.0
2022-06-09,72.03,72.85,71.5,72.3,2865183,66.1343314599661,66.8872143115165,65.6477120559153,66.3822319110864,3120605.0916978,0.0,1.0
2022-06-10,73.12,73.63,71.19,71.43,3268814,67.1351147626367,67.6033711703083,65.3630856120365,65.5834415685878,3560218.53131651,0.0,1.0
2022-06-13,71.57,72.65,71.255,71.83,3779563,65.7119825432428,66.7035843477237,65.4227653502692,65.9507014961734,4116499.20517907,0.0,1.0
2022-06-14,67.48,72.15,67.23,71.49,6008400,61.9567497836806,66.2445094382418,61.7272123289397,65.6385305577257,6544030.04379024,0.0,1.0
2022-06-15,67.83,68.74,66.91,67.84,3746231,62.278102220318,63.1136185555751,61.4334043868712,62.2872837185076,4080195.76176325,0.0,1.0
2022-06-16,65.29,66.8,64.78,66.5,2918139,59.9460016801498,61.3324079067852,59.4777452724782,61.056962961096,3178281.9532581,0.0,1.0
2022-06-17,63.83,66.37,63.27,65.43,7244061,58.6055029444626,60.9376034846308,58.0913390458428,60.0745426548047,7889846.35228165,0.0,1.0
2022-06-21,64.02,64.68,63.251,64.57,3697963,58.7799514100657,59.3859302905818,58.0738941992825,59.2849338104958,4027624.82072177,0.0,1.0
2022-06-22,64.75,65.58,63.26,63.56,2541774,59.4502007779093,60.2122651276493,58.0821575476532,58.3576024933423,2768365.1921518,0.0,1.0
2022-06-23,65.08,65.56,64.35,64.93,2413274,59.7531902181674,60.19390213127,59.0829408503238,59.6154677453228,2628409.81956891,0.0,1.0
2022-06-24,66.78,67.03,63.75,63.75,4080348,61.3140449104059,61.5435823651469,58.5320509589455,58.5320509589455,4444098.24597553,0.0,1.0
2022-06-27,66.71,67.42,66.31,66.77,2300606,61.2497744230784,61.9016607945428,60.8825144954929,61.3048634122163,2505697.82020573,0.0,1.0
2022-06-28,65.25,67.1,65.18,67.0,2548931,59.9092756873912,61.6078528524744,59.8450052000638,61.516037870578,2776160.21628858,0.0,1.0
2022-06-29,65.81,65.92,64.8,65.49,2589593,60.423439586011,60.524436066097,59.4961082688575,60.1296316439426,2820447.1062494,0.0,1.0
2022-06-30,64.23,65.51,64.09,65.31,3410822,58.9727628720481,60.1479946403218,58.8442218973932,59.9643646765291,3714886.09979707,0.0,1.0
2022-07-01,65.49,65.615,63.71,64.1,2517686,60.1296316439426,60.244400371313,58.4953249661869,58.8534033955828,2742129.822387,0.0,1.0
2022-07-05,65.39,65.43,63.54,65.01,1937565,60.0378166620462,60.0745426548047,58.3392394969631,59.6889197308399,2110292.85197331,0.0,1.0
2022-07-06,65.11,65.741,64.85,65.48,2242243,59.7807347127363,60.3600872485025,59.5420157598057,60.1204501457529,2442131.94152825,0.0,1.0
2022-07-07,65.21,65.41,64.57,65.11,2509197,59.8725496946327,60.0561796584254,59.2849338104958,59.7807347127363,2732884.05462158,0.0,1.0
2022-07-08,65.18,65.87,64.83,65.37,2268794,59.8450052000638,60.4785285751488,59.5236527634264,60.0194536656669,2471049.88002979,0.0,1.0
2022-07-11,64.51,65.0,64.22,64.64,2530658,59.229844821358,59.6797382326503,58.9635813738585,59.3492042978233,2756258.23556323,0.0,1.0
2022-07-12,64.68,65.13,64.14,64.25,2648795,59.3859302905818,59.7990977091156,58.8901293883414,58.9911258684274,2884926.77914942,0.0,1.0
2022-07-13,63.78,64.446,63.43,64.09,2579601,58.5595954535144,59.1710832329443,58.238243016877,58.8442218973932,2809564.35074085,0.0,1.0
2022-07-14,63.42,63.68,62.6978,62.99,2288606,58.2290615186874,58.467780471618,57.5659737194317,57.8342570965329,2492628.05778553,0.0,1.0
2022-07-15,64.91,65.178,64.03,64.41,1855102,59.5971047489435,59.8431689004258,58.7891329082553,59.1380298394616,2020478.53376862,0.0,1.0
2022-07-18,64.36,65.45,64.19,64.93,1903448,59.0921223485134,60.092905651184,58.9360368792896,59.6154677453228,2073134.42826583,0.0,1.0
2022-07-19,65.32,65.59,64.88,65.14,2285230,59.9735461747187,60.221446625839,59.5695602543746,59.8082792073052,2488951.09795798,0.0,1.0
2022-07-20,65.59,65.65,64.785,65.2,2526599,60.221446625839,60.2765356149768,59.482336021573,59.863368196443,2751837.3884246,0.0,1.0
2022-07-21,66.03,66.59,65.475,65.93,2298004,60.625432546183,61.1395964448028,60.1158593966581,60.5336175642867,2502863.86005428,0.0,1.0
2022-07-22,66.16,66.435,65.6,66.27,1480594,60.7447920226483,60.9972832228634,60.2306281240286,60.8457885027344,1612584.31839684,0.0,1.0
2022-07-25,66.26,66.475,65.855,66.28,2115945,60.8366070045447,61.0340092156219,60.4647563278644,60.854970000924,2304574.87034947,0.0,1.0
2022-07-26,66.74,66.78,65.9,66.63,2437529,61.2773189176474,61.3140449104059,60.5060730697177,61.1763224375613,2654827.07686072,0.0,1.0
2022-07-27,66.8,67.065,65.79,66.9,3136423,61.3324079067852,61.5757176088106,60.4050765896317,61.4242228886816,3416025.28826887,0.0,1.0
2022-07-28,59.5,62.66,58.905,61.75,9053938,54.6299142283491,57.5312676562749,54.0836150860656,56.6957513210178,9861068.21892918,0.0,1.0
2022-07-29,58.66,59.84,57.92,59.42,6232115,53.8586683804195,54.9420851667968,53.1792375143862,54.556462242832,6787688.535443,0.0,1.0
2022-08-01,58.67,59.17,58.03,58.34,5197854,53.8678498786091,54.326924788091,53.2802339944722,53.564860438351,5661226.40623714,0.0,1.0
2022-08-02,58.88,59.5,58.33,58.77,3866806,54.0606613405915,54.6299142283491,53.5556789401614,53.9596648605055,4211519.64541448,0.0,1.0
2022-08-03,58.18,59.09,57.77,58.95,4056278,53.4179564673168,54.2534728025739,53.0415150415416,54.124931827919,4417882.48085436,0.0,1.0
2022-08-04,57.91,58.6,57.75,58.44,4493504,53.1700560161966,53.8035793912816,53.0231520451624,53.6566754202474,4894085.80951527,0.0,1.0
2022-08-05,58.59,58.61,57.49,57.77,2448400,53.794397893092,53.8127608894713,52.7844330922318,53.0415150415416,2666667.19246655,0.0,1.0
2022-08-08,59.71,59.91,58.47,58.99,3053269,54.8227256903315,55.0063556541243,53.6842199148163,54.1616578206775,3325458.36957815,0.0,1.0
2022-08-09,58.95,59.82,58.73,59.55,2530885,54.124931827919,54.9237221704175,53.9229388677469,54.6758217192973,2756505.47190234,0.0,1.0
2022-08-10,59.9,60.055,59.03,59.2,3130415,54.9971741559346,55.139487377874,54.1983838134361,54.3544692826599,3409481.69388383,0.0,1.0
2022-08-11,59.97,61.06,59.69,60.07,2073553,55.0614446432621,56.0622279459327,54.8043626939522,55.1532596251585,2258403.7563064,0.0,1.0
2022-08-12,60.46,60.71,60.01,60.01,2113986,55.5113380545544,55.7408755092954,55.0981706360207,55.0981706360207,2302441.23163437,0.0,1.0
2022-08-15,62.02,62.24,60.13,60.33,2991878,56.943651772138,57.14564473231,55.2083486142963,55.3919785780891,3258594.55418332,0.0,1.0
2022-08-16,61.84,61.87,60.82,61.68,2889528,56.7783848047245,56.8059292992934,55.8418719893814,56.6314808336903,3147120.37220776,0.0,1.0
2022-08-17,61.38,61.76,60.92,61.55,2124378,56.3560358880011,56.7049328192074,55.9336869712778,56.512121357225,2313759.64589026,0.0,1.0
2022-08-18,61.05,61.56,60.13,61.42,2508400,56.0530464477431,56.5213028554146,55.2083486142963,56.3927618807597,2732016.00456751,0.0,1.0
2022-08-19,61.25,62.12,60.795,61.51,5992279,56.2366764115358,57.0354667540344,55.8189182439073,56.4753953644664,6526471.90712558,0.0,1.0
2022-08-22,59.67,61.15,59.53,61.04,3753649,54.785999697573,56.1448614296394,54.657458722918,56.0438649495534,4088275.05323266,0.0,1.0
2022-08-23,58.66,59.55,58.66,59.31,2433291,53.8586683804195,54.6758217192973,53.8586683804195,54.455465762746,2650211.27243266,0.0,1.0
2022-08-24,58.71,59.1,58.34,58.55,2938416,53.9045758713677,54.2626543007636,53.564860438351,53.7576719003334,3200366.58430762,0.0,1.0
2022-08-25,59.92,59.95,58.44,59.03,2171566,55.0155371523139,55.0430816468828,53.6566754202474,54.1983838134361,2365154.30831392,0.0,1.0
2022-08-26,57.17,60.11,57.12,60.0,2544758,52.4906251501633,55.189985617917,52.4447176592151,55.088989137831,2771615.20640696,0.0,1.0
2022-08-29,56.99,57.32,56.4,56.8,1859035,52.3253581827498,52.6283476230079,51.7836497895612,52.1509097171467,2024762.14840183,0.0,1.0
2022-08-30,56.48,57.27,56.4,57.19,2745727,51.8571017750783,52.5824401320597,51.7836497895612,52.5089881465426,2990499.96339225,0.0,1.0
2022-08-31,57.46,58.89,56.932,57.27,4137352,52.7568885976628,54.0698428387811,52.2721054932499,52.5824401320597,4506183.97405892,0.0,1.0
2022-09-01,56.76,57.2,56.14,56.94,4455026,52.3804471718877,52.7864971499643,51.8082858391433,52.5465585265554,4827512.73447915,0.29,1.0
2022-09-02,56.21,57.35,55.875,57.03,2656503,51.8728846992918,52.9249232788541,51.563733011438,52.6296142038892,2878614.41474911,0.0,1.0
2022-09-06,54.66,56.53,54.4521,56.49,2979760,50.4424813674309,52.1681937742567,50.2506227527897,52.1312801398861,3228899.07840978,0.0,1.0
2022-09-07,58.73,58.89,54.505,54.76,6328672,54.1984436646399,54.3460982021223,50.2994410342448,50.5347654533574,6857815.12214331,0.0,1.0
2022-09-08,58.7,59.1,58.0,58.13,4250477,54.170758438862,54.539894782568,53.5247698373764,53.6447391490809,4605861.30027316,0.0,1.0
2022-09-09,59.53,59.81,58.68,58.93,2383635,54.936716352052,55.1951117926462,54.1523016216767,54.3830118364929,2582931.79811974,0.0,1.0
2022-09-12,59.78,60.39,59.64,59.78,2252307,55.1674265668683,55.73035949102,55.0382288465712,55.1674265668683,2440623.40476947,0.0,1.0
2022-09-13,58.13,59.165,57.98,58.74,2121657,53.6447391490809,54.5998794384202,53.5063130201911,54.2076720732326,2299049.69930519,0.0,1.0
2022-09-14,59.11,59.48,58.15,58.3,3048529,54.5491231911607,54.8905743090888,53.6631959662662,53.8016220951559,3303417.88553624,0.0,1.0
2022-09-15,58.97,60.33,58.58,59.12,2788729,54.4199254708636,55.6749890394641,54.0600175357502,54.5583515997533,3021895.89028466,0.0,1.0
2022-09-16,58.18,58.825,58.1,58.73,4270985,53.6908811920441,54.2861135462701,53.6170539233029,54.1984436646399,4628083.98340872,0.0,1.0
2022-09-19,58.43,58.575,56.61,57.89,2660298,53.9215914068604,54.0554033314538,52.2420210429979,53.4232573428572,2882726.71641185,0.0,1.0
2022-09-20,56.58,58.03,56.19,58.03,1900534,52.2143358172199,53.5524550631543,51.8544278821065,53.5524550631543,2059438.50547912,0.0,1.0
2022-09-21,55.47,57.09,55.45,56.54,1903336,51.1899824634357,52.6849846554451,51.1715256462504,52.1774221828493,2062474.7819637,0.0,1.0
2022-09-22,55.37,55.99,55.0,55.22,2749257,51.0976983775092,51.6698597102535,50.7562472595811,50.9592722486194,2979123.61855036,0.0,1.0
2022-09-23,55.41,55.58,54.555,55.19,2610846,51.1346120118798,51.2914949579548,50.3455830772081,50.9315870228414,2829140.01237343,0.0,1.0
2022-09-26,54.91,55.4896,53.82,55.16,2646726,50.6731915822472,51.2080701442773,49.6672950456482,50.9039017970635,2868019.9553666,0.0,1.0
2022-09-27,54.3,55.51,53.78,55.34,2546621,50.1102586580955,51.2268960978063,49.6303814112776,51.0700131517312,2759545.13113774,0.0,1.0
2022-09-28,55.56,55.915,54.55,54.87,3031508,51.2730381407695,51.6006466458086,50.3409688729118,50.6362779478766,3284973.75204442,0.0,1.0
2022-09-29,55.3,55.98,54.68,55.42,3164989,51.0330995173606,51.6606313016609,50.4609381846162,51.1438404204724,3429615.15869636,0.0,1.0
2022-09-30,53.86,55.71,53.85,55.5,3972783,49.7042086800188,51.4114642696593,49.6949802714262,51.2176676892136,4304949.17960575,0.0,1.0
2022-10-03,55.62,55.93,53.81,54.25,3253841,51.3284085923254,51.6144892586976,49.6580666370556,50.0641166151322,3525896.11451659,0.0,1.0
2022-10-04,57.45,57.61,56.07,56.17,3320937,53.0172073647806,53.164861902263,51.7436869789947,51.8359710649212,3598602.041358,0.0,1.0
2022-10-05,57.71,58.23,56.72,56.94,2320264,53.2571459881895,53.7370232350074,52.3435335375171,52.5465585265554,2514262.32020947,0.0,1.0
2022-10-06,56.25,57.7,55.96,57.53,3195936,51.9097983336625,53.2479175795969,51.6421744844756,53.0910346335218,3463149.6513332,0.0,1.0
2022-10-07,55.62,56.14,55.26,55.89,2686631,51.3284085923254,51.8082858391433,50.99618588299,51.577575624327,2911261.43042632,0.0,1.0
2022-10-10,54.98,56.0,54.5204,55.88,1937921,50.7377904423958,51.6790881188462,50.3136527834775,51.5683472157344,2099951.44942242,0.0,1.0
2022-10-11,55.81,56.16,54.49,54.91,3161828,51.5037483555858,51.8267426563286,50.2855984213559,50.6731915822472,3426189.86605976,0.0,1.0
2022-10-12,55.0,55.64,54.86,55.64,2391432,50.7562472595811,51.3468654095107,50.6270495392839,51.3468654095107,2591380.70880864,0.0,1.0
2022-10-13,56.08,56.41,53.85,54.3,4562237,51.7529153875874,52.0574528711449,49.6949802714262,50.1102586580955,4943687.69457506,0.0,1.0
2022-10-14,54.5,56.75,54.4,56.42,3896002,50.2948268299485,52.371218763295,50.202542744022,52.0666812797375,4221748.48554335,0.0,1.0
2022-10-17,55.25,55.87,54.87,55.26,4559158,50.9869574743973,51.5591188071417,50.6362779478766,50.99618588299,4940351.25799547,0.0,1.0
2022-10-18,55.6,56.81,55.45,56.63,4374169,51.3099517751401,52.4265892148509,51.1715256462504,52.2604778601832,4739895.24421719,0.0,1.0
2022-10-19,55.32,56.48,54.53,55.4,6516605,51.0515563345459,52.1220517312934,50.3225120557265,51.1253836032871,7061461.28509025,0.0,1.0
2022-10-20,55.0,56.34,54.8882,55.62,3831136,50.7562472595811,51.9928540109963,50.6530736515152,51.3284085923254,4151459.01000836,0.0,1.0
2022-10-21,56.43,56.54,54.325,54.9,4516021,52.0759096883302,52.1774221828493,50.1333296795771,50.6639631736546,4893607.55395709,0.0,1.0
2022-10-24,56.43,57.36,56.18,56.92,3902134,52.0759096883302,52.9341516874467,51.8451994735139,52.5281017093701,4228393.18483081,0.0,1.0
2022-10-25,57.11,57.2,55.96,56.19,4747409,52.7034414726304,52.7864971499643,51.6421744844756,51.8544278821065,5144342.00906593,0.0,1.0
2022-10-26,57.63,58.12,57.09,57.48,5031385,53.1833187194483,53.6355107404882,52.6849846554451,53.0448925905585,5452061.37058849,0.0,1.0
2022-10-27,53.97,57.62,53.57,57.45,8921393,49.805721174538,53.1740903108557,49.436584830832,53.0172073647806,9667314.69508666,0.0,1.0
2022-10-28,55.0,55.63,53.6,53.6,6383128,50.7562472595811,51.3376370009181,49.4642700566099,49.4642700566099,6916824.2128801,0.0,1.0
2022-10-31,54.35,55.05,54.13,54.88,4766701,50.1564007010587,50.8023893025443,49.9533757120204,50.6455063564693,5165247.02189269,0.0,1.0
2022-11-01,53.74,54.97,53.71,54.69,3555596,49.593467776907,50.7285620338031,49.5657825511291,50.4701665932089,3852880.98625308,0.0,1.0
2022-11-02,51.93,53.98,51.91,53.48,3947223,47.9231258216372,49.8149495831306,47.9046690044519,49.3535291534981,4277252.09647014,0.0,1.0
2022-11-03,50.44,51.41,50.425,51.41,3176708,46.5480929413322,47.4432485748193,46.5342503284432,47.4432485748193,3442313.98957532,0.0,1.0
2022-11-04,50.58,50.955,49.83,50.86,3863974,46.6772906616293,47.0233559838537,45.9851600171804,46.9356861022235,4187042.61000863,0.0,1.0
2022-11-07,52.34,52.35,50.645,50.8,4623348,48.3014905739359,48.3107189825285,46.7372753174815,46.8803156506676,5009908.21286536,0.0,1.0
2022-11-08,52.65,53.255,51.01,52.27,4665163,48.5875712403081,49.1458899601635,47.0741122311133,48.2368917137873,5055219.38388708,0.0,1.0
2022-11-09,51.65,53.06,51.63,52.81,3358178,47.6647303810429,48.9659359926068,47.6462735638576,48.7352257777905,3638956.77817542,0.0,1.0
2022-11-10,53.73,54.12,52.885,53.34,5843297,49.5842393683144,49.9441473034278,48.8044388422354,49.224331433201,6331857.69933639,0.0,1.0
2022-11-11,54.88,55.18,53.8,53.97,10218354,50.6455063564693,50.9223586142488,49.6488382284629,49.805721174538,11072715.1896343,0.0,1.0
2022-11-14,53.68,55.05,53.63,54.86,4128615,49.5380973253511,50.8023893025443,49.4919552823879,50.6270495392839,4473810.36345504,0.0,1.0
2022-11-15,54.34,54.88,53.66,54.03,4134098,50.1471722924661,50.6455063564693,49.5196405081658,49.8610916260939,4479751.79955959,0.0,1.0
2022-11-16,54.94,55.61,54.56,54.56,5892584,50.7008768080252,51.3191801837328,50.3501972815044,50.3501972815044,6385265.60765034,0.0,1.0
2022-11-17,54.32,54.585,53.7,54.28,5058496,50.1287154752808,50.373268302986,49.5565541425364,50.0918018409102,5481439.13353409,0.0,1.0
2022-11-18,55.0,55.29,54.52,55.0,4643459,50.7562472595811,51.0238711087679,50.3132836471338,50.7562472595811,5031700.70265175,0.0,1.0
2022-11-21,55.83,56.51,55.03,55.03,2537111,51.5222051727711,52.1497369570714,50.783932485359,50.783932485359,2749239.99574573,0.0,1.0
2022-11-22,55.32,55.84,54.76,55.83,3429767,51.0515563345459,51.5314335813638,50.5347654533574,51.5222051727711,3716531.36677459,0.0,1.0
2022-11-23,56.3,56.46,55.32,55.39,3460405,51.9559403766257,52.1035949141081,51.0515563345459,51.1161551946945,3749731.02378198,0.0,1.0
2022-11-25,56.0,56.73,55.7,56.46,2125116,51.6790881188462,52.3527619461097,51.4022358610666,52.1035949141081,2302797.90785629,0.0,1.0
2022-11-28,55.19,56.03,55.02,55.7,4321441,50.9315870228414,51.7067733446241,50.7747040767664,51.4022358610666,4682758.63234027,0.0,1.0
2022-11-29,55.34,55.86,54.72,55.01,3962056,51.0700131517312,51.5498903985491,50.4978518189868,50.7654756681737,4293325.29029449,0.0,1.0
2022-11-30,56.53,56.55,54.89,55.48,7416364,52.1681937742567,52.186650591442,50.6547347650619,51.1992108720283,8036449.5411548,0.0,1.0
2022-12-01,52.38,56.92,52.3,56.5,11120058,48.6060280574934,52.8189216691967,48.5317920467144,52.4291826126074,11983465.0416411,0.29,1.0
2022-12-02,53.22,53.61,51.78,51.88,7442922,49.3855061706719,49.7474067232191,48.0492579766515,48.1420529901252,8020821.07797116,0.0,1.0
2022-12-05,51.3,52.98,51.13,52.78,5018268,47.603841911978,49.1627981383352,47.4460903890728,48.9772081113879,5407906.96843366,0.0,1.0
2022-12-06,51.51,51.87,50.875,51.0,4969209,47.7987114402727,48.1327734887778,47.2094631047151,47.3254568715571,5355038.82588638,0.0,1.0
2022-12-07,52.35,52.77,51.33,51.48,5133948,48.5781895534513,48.9679286100406,47.6316804160201,47.7708729362306,5532568.83944341,0.0,1.0
2022-12-08,52.62,53.155,52.1,52.43,3184837,48.8287360898301,49.3251894119141,48.3462020197672,48.6524255642302,3432120.84440794,0.0,1.0
2022-12-09,52.38,53.1,52.26,52.44,4494242,48.6060280574934,49.2741521545036,48.494674041325,48.6617050655775,4843193.43439354,0.0,1.0
2022-12-12,52.63,52.685,51.77,52.22,3590586,48.8380155911775,48.889052848588,48.0399784753041,48.4575560359355,3869373.86567642,0.0,1.0
2022-12-13,53.17,53.8,52.51,53.63,4534873,49.3391086639351,49.9237172488191,48.7266615750091,49.7659657259139,4886979.19235514,0.0,1.0
2022-12-14,52.3,53.35,52.065,52.98,6972937,48.5317920467144,49.5061396881877,48.3137237650514,49.1627981383352,7514344.50945005,0.0,1.0
2022-12-15,50.76,51.49,49.92,50.9,7366084,47.1027488392204,47.7801524375779,46.3232707260418,47.2326618580835,7938017.05960455,0.0,1.0
2022-12-16,49.71,50.87,49.47,50.4,9392885,46.1284011977471,47.2048233540414,45.9056931654104,46.7686867907153,10122187.225791,0.0,1.0
2022-12-19,49.95,50.275,49.0,49.0,5556719,46.3511092300839,46.6526930238732,45.4695566020843,45.4695566020843,5988165.51880602,0.0,1.0
2022-12-20,49.93,50.35,49.59,49.85,8072540,46.3325502273891,46.7222892839784,46.0170471815788,46.2583142166102,8699325.20920753,0.0,1.0
2022-12-21,50.33,50.37,49.82,50.07,3579772,46.7037302812837,46.7408482866732,46.2304757125681,46.4624632462522,3857720.22223677,0.0,1.0
2022-12-22,50.14,50.39,49.013,50.14,3015086,46.5274197556838,46.7594072893679,45.4816199538358,46.5274197556838,3249189.67855578,0.0,1.0
2022-12-23,50.17,50.21,49.535,49.96,1836970,46.5552582597259,46.5923762651153,45.9660099241683,46.3603887314312,1979599.90654217,0.0,1.0
2022-12-27,50.84,51.02,49.54,50.15,2643181,47.1769848499993,47.3440158742518,45.9706496748419,46.5366992570312,2848408.4446529,0.0,1.0
2022-12-28,50.36,51.695,50.28,51.06,2247935,46.7315687853258,47.9703822151989,46.6573327745469,47.3811338796413,2422473.91950488,0.0,1.0
2022-12-29,51.12,51.44,50.6275,50.72,2884885,47.4368108877255,47.7337549308411,46.9797954463678,47.0656308338309,3108879.33737889,0.0,1.0
2022-12-30,50.97,51.04,50.445,50.81,1822999,47.297618367515,47.3625748769466,46.8104445467784,47.1491463459572,1964544.14063728,0.0,1.0
2023-01-03,51.04,51.36,50.11,50.4,2787410,47.3625748769466,47.6595189200622,46.4995812516417,46.7686867907153,3003835.97744912,0.0,1.0
2023-01-04,52.33,52.5,51.5,51.61,3266625,48.5596305507565,48.7173820736617,47.7894319389253,47.8915064537463,3520259.20113465,0.0,1.0
2023-01-05,52.57,53.12,51.83,51.83,3051450,48.7823385830933,49.2927111571983,48.0956554833883,48.0956554833883,3288377.12908654,0.0,1.0
2023-01-06,48.45,50.38,47.86,50.0,11099006,44.9591840279793,46.7501277880205,44.4116934484848,46.3975067368207,11960778.477771,0.0,1.0
2023-01-09,44.7,47.95,44.47,47.6,13897340,41.4793710227177,44.495208960611,41.2659424917283,44.1704264134533,14976386.6395122,0.0,1.0
2023-01-10,45.74,46.42,45.02,45.32,5839739,42.4444391628436,43.0754452544643,41.7763150658334,42.0547001062543,6293160.35571112,0.0,1.0
2023-01-11,45.44,46.015,45.27,45.9,5362558,42.1660541224226,42.6996254498961,42.0083025995175,42.5929111844014,5778929.06015176,0.0,1.0
2023-01-12,45.09,45.64,44.74,45.39,8527020,41.8412715752649,42.3516441493699,41.5164890281072,42.1196566156858,9189092.90575417,0.0,1.0
2023-01-13,44.84,45.06,44.33,44.97,6519265,41.6092840415808,41.8134330712228,41.1360294728652,41.7299175590965,7025447.54934683,0.0,1.0
2023-01-17,44.74,45.115,44.23,45.03,6301817,41.5164890281072,41.8644703286333,41.0432344593916,41.7855945671807,6791115.99222952,0.0,1.0
2023-01-18,44.0,44.98,43.92,44.8,7749396,40.8298059284022,41.7391970604439,40.7555699176233,41.5721660361913,8351090.97990619,0.0,1.0
2023-01-19,43.64,44.15,43.36,44.0,12849524,40.4957438798971,40.9689984486127,40.2359178421709,40.8298059284022,13847213.8954427,0.0,1.0
2023-01-20,43.88,44.0,43.25,43.74,9199173,40.7184519122338,40.8298059284022,40.1338433273499,40.5885388933707,9913434.62934358,0.0,1.0
2023-01-23,45.14,45.585,43.99,44.0,7252935,41.8876690820017,42.3006068919594,40.8205264270548,40.8298059284022,7816082.7058452,0.0,1.0
2023-01-24,44.91,45.29,44.56,44.89,4432490,41.6742405510123,42.0268616022122,41.3494580038546,41.6556815483176,4776646.755118,0.0,1.0
2023-01-25,46.14,46.26,44.41,44.5,4504228,42.8156192167381,42.9269732329065,41.2102654836441,41.2937809957704,4853954.78850751,0.0,1.0
2023-01-26,46.16,46.3687,45.85,46.31,3086822,42.8341782194329,43.0278414125523,42.5465136776646,42.9733707396433,3326495.55665706,0.0,1.0
2023-01-27,46.0,46.33,45.7987,46.04,2936835,42.685706197875,42.9919297423381,42.4989098357526,42.7228242032645,3164862.9490573,0.0,1.0
2023-01-30,45.14,46.16,45.065,45.94,4313622,41.8876690820017,42.8341782194329,41.8180728218965,42.6300291897908,4648549.3546755,0.0,1.0
2023-01-31,45.69,45.76,44.76,45.3,5078860,42.3980416561067,42.4629981655383,41.5350480308019,42.0361411035595,5473203.58053794,0.0,1.0
2023-02-01,46.28,46.365,45.295,45.89,7610759,42.9455322356012,43.0244079970538,42.0315013528859,42.583631683054,8201689.63299074,0.0,1.0
2023-02-02,47.01,47.23,46.0,46.42,8985312,43.6229358339588,43.8270848636008,42.685706197875,43.0754452544643,9682968.58166015,0.0,1.0
2023-02-03,46.68,47.15,46.345,46.81,4749907,43.3167122894958,43.7528488528219,43.0058489943591,43.4373458070115,5118709.31658329,0.0,1.0
2023-02-06,45.16,46.66,45.13,46.54,3932473,41.9062280846964,43.2981532868011,41.8783895806544,43.1867992706327,4237806.37859062,0.0,1.0
2023-02-07,45.61,45.825,44.54,44.87,5983817,42.3238056453278,42.5233149242962,41.3308990011599,41.6371225456229,6448425.16424627,0.0,1.0
2023-02-08,45.68,46.1125,45.34,45.37,4019378,42.3887621547594,42.7901005880329,42.073259108949,42.1010976129911,4331459.04024435,0.0,1.0
2023-02-09,40.14,41.5,38.58,41.43,22036006,37.2479184083196,38.5099305915612,35.8003161981308,38.4449740821296,23746972.1433463,0.0,1.0
2023-02-10,40.95,41.59,39.87,40.3,12300217,37.9995580174561,38.5934461036875,36.9973718719408,37.3963904298775,13255256.4405779,0.0,1.0
2023-02-13,40.5,41.0,40.0,41.0,7348826,37.5819804568248,38.045955524193,37.1180053894566,38.045955524193,7919419.07749972,0.0,1.0
2023-02-14,39.91,40.72,39.9,40.5,5902226,37.0344898773303,37.7861294864668,37.0252103759829,37.5819804568248,6360499.10340983,0.0,1.0
2023-02-15,40.06,40.13,39.48,39.81,6183464,37.1736823975407,37.2386389069723,36.6354713193936,36.9416948638566,6663573.57850531,0.0,1.0
2023-02-16,39.8,40.3,39.23,39.71,5538349,36.9324153625093,37.3963904298775,36.4034837857095,36.848899850383,5968369.19644736,0.0,1.0
2023-02-17,41.0,41.04,39.58,39.92,10318722,38.045955524193,38.0830735295824,36.7282663328673,37.0437693786776,11119910.018582,0.0,1.0
2023-02-21,40.7,40.84,40.1221,40.79,6028944,37.767570483772,37.8974835026351,37.2313081009079,37.8510859958983,6497056.01014061,0.0,1.0
2023-02-22,41.01,41.39,40.46,40.82,6130738,38.0552350255403,38.4078560767402,37.5448624514353,37.8789244999404,6606753.7149951,0.0,1.0
2023-02-23,40.51,41.04,40.06,40.64,5099805,37.8603654972457,38.355699827375,37.4397986131736,37.9818625970887,5456711.73103253,0.29,1.0
2023-02-24,40.16,40.365,39.65,40.08,4388445,37.5332579207452,37.7248495012669,37.0566154521301,37.4584904746879,4695567.63689809,0.0,1.0
2023-02-27,39.82,40.575,39.71,40.29,5094970,37.2154962750018,37.9211140471672,37.1126910366731,37.6547550205882,5451538.35651733,0.0,1.0
2023-02-28,39.95,40.07,39.36,39.71,8207166,37.3369933748449,37.4491445439307,36.7855834601726,37.1126910366731,8781539.48841796,0.0,1.0
2023-03-01,39.06,39.95,38.8936,39.65,6337599,36.5052055374578,37.3369933748449,36.3496892496587,37.0566154521301,6781131.98639558,0.0,1.0
2023-03-02,39.62,39.76,38.61,38.71,4236619,37.0285776598587,37.1594206904589,36.0846386533857,36.1780979609573,4533116.18722977,0.0,1.0
2023-03-03,39.94,40.33,39.69,40.06,4104403,37.3276474440877,37.6921387436168,37.0939991751588,37.4397986131736,4391647.13140701,0.0,1.0
2023-03-06,39.71,40.15,39.7,40.0,4330369,37.1126910366731,37.523911989988,37.1033451059159,37.3837230286306,4633427.22358985,0.0,1.0
2023-03-07,38.99,39.85,38.97,39.62,6239110,36.4397840221577,37.2435340672733,36.4210921606434,37.0285776598587,6675750.29402152,0.0,1.0
2023-03-08,39.44,39.55,38.7918,38.8,4862646,36.8603509062298,36.9631561445585,36.2545476745509,36.2622113377717,5202955.3035966,0.0,1.0
2023-03-09,38.99,39.84,38.98,39.81,4225524,36.4397840221577,37.2341881365161,36.4304380914006,37.2061503442447,4521244.71044668,0.0,1.0
2023-03-10,38.02,39.03,37.95,38.79,5830429,35.5332287387134,36.4771677451863,35.4678072234133,36.2528654070146,6238468.00441435,0.0,1.0
2023-03-13,38.9,39.245,37.745,38.0,6119937,36.3556706453433,36.6781052564652,35.2762156428916,35.5145368771991,6548237.04456936,0.0,1.0
2023-03-14,39.37,39.56,38.81,39.36,6177556,36.7949293909297,36.9725020753157,36.2715572685289,36.7855834601726,6609888.47501236,0.0,1.0
2023-03-15,38.23,38.88,37.995,38.78,7015965,35.7294932846137,36.336978783829,35.5098639118205,36.2435194762574,7506973.0156376,0.0,1.0
2023-03-16,38.37,38.62,37.825,37.86,7920830,35.8603363152139,36.0939845841429,35.3509830889489,35.3836938465989,8475164.43874119,0.0,1.0
2023-03-17,37.58,38.61,37.345,38.57,11701658,35.1220077853985,36.0846386533857,34.9023784126053,36.0472549303571,12520591.3718526,0.0,1.0
2023-03-20,38.19,38.33,37.52,37.59,6256731,35.6921095615851,35.8229525921853,35.0659322008555,35.1313537161557,6694604.48891966,0.0,1.0
2023-03-21,39.61,39.705,38.585,38.6,8958323,37.0192317291015,37.1080180712945,36.0612738264928,36.0752927226286,9585265.75123531,0.0,1.0
2023-03-22,39.16,40.145,39.13,39.6,6557899,36.5986648450294,37.5192390246094,36.5706270527579,37.0098857983443,7016849.5470369,0.0,1.0
2023-03-23,38.12,39.41,38.08,39.25,4855043,35.626688046285,36.8323131139583,35.5893043232564,36.6827782218438,5194820.21229584,0.0,1.0
2023-03-24,39.23,39.47,38.14,38.26,7628670,36.6640863603295,36.8883886985013,35.6453799077993,35.7575310768852,8162557.7999896,0.0,1.0
2023-03-27,40.07,40.41,39.515,39.98,5650462,37.4491445439307,37.7669061896741,36.9304453869085,37.3650311671163,6045906.1240878,0.0,1.0
2023-03-28,39.85,40.22,39.67,39.89,2860432,37.2435340672733,37.5893335052881,37.0753073136444,37.2809177903019,3060617.58248028,0.0,1.0
2023-03-29,40.54,40.61,39.72,39.91,4161710,37.8884032895172,37.9538248048173,37.1220369674302,37.2996096518162,4452964.726721,0.0,1.0
2023-03-30,40.31,41.11,40.255,40.99,4395815,37.6734468821025,38.4211213426751,37.6220442629382,38.3089701735893,4703453.42183648,0.0,1.0
2023-03-31,40.56,40.64,40.27,40.48,4620145,37.9070951510315,37.9818625970887,37.6360631590739,37.8323277049742,4943483.01956081,0.0,1.0
2023-04-03,39.98,40.85,39.835,40.83,6032227,37.3650311671163,38.178127142989,37.2295151711375,38.1594352814747,6454388.71391185,0.0,1.0
2023-04-04,40.5,40.685,39.665,39.97,8661291,37.8510195664885,38.0239192854959,37.0706343482659,37.3556852363592,9267446.14854618,0.0,1.0
2023-04-05,42.26,42.47,40.61,40.69,11518836,39.4959033797483,39.6921679256486,37.9538248048173,38.0285922508745,12324974.6860988,0.0,1.0
2023-04-06,42.3,42.7172,41.855,42.46,4393803,39.5332871027769,39.9231993339655,39.1173931840834,39.6828219948914,4701300.61324814,0.0,1.0
2023-04-10,42.17,42.29,41.61,42.0,7271445,39.4117900029339,39.5239411720197,38.888417880533,39.2529091800622,7780332.62704316,0.0,1.0
2023-04-11,42.89,43.215,42.39,42.45,4701078,40.0846970174492,40.3884397670568,39.6174004795913,39.6734760641343,5030080.06602193,0.0,1.0
2023-04-12,42.67,43.435,42.35,43.09,6255774,39.8790865407917,40.5940502437143,39.5800167565627,40.2716156325924,6693580.51386051,0.0,1.0
2023-04-13,43.18,43.55,42.77,42.77,8364420,40.3557290094068,40.7015284474216,39.9725458483633,39.9725458483633,8949798.81334348,0.0,1.0
2023-04-14,43.05,43.34,42.855,43.15,3531400,40.2342319095637,40.5052639015213,40.0519862597992,40.3276912171353,3778542.86722106,0.0,1.0
2023-04-17,42.97,43.3,42.88,43.2,4913889,40.1594644635065,40.4678801784927,40.0753510866921,40.3744208709211,5257784.51358272,0.0,1.0
2023-04-18,42.82,43.06,42.715,43.01,3636991,40.0192755021491,40.2435778403209,39.921143229199,40.1968481865351,3891523.58871756,0.0,1.0
2023-04-19,43.62,43.76,42.92,42.96,6144951,40.7669499627217,40.8977929933219,40.1127348097207,40.1501185327493,6575001.63404682,0.0,1.0
2023-04-20,43.25,43.59,43.13,43.46,3546005,40.4211505247069,40.7389121704502,40.308999355621,40.6174150706072,3794169.98920547,0.0,1.0
2023-04-21,45.29,45.445,43.48,43.48,11376095,42.327720399167,42.472582325903,40.6361069321215,40.6361069321215,12172244.044594,0.0,1.0
2023-04-24,45.4,45.98,45.33,45.5,7830203,42.4305256374958,42.9725896214109,42.3651041221957,42.5239849450674,8378194.96362432,0.0,1.0
2023-04-25,45.44,46.01,45.0701,45.09,6439681,42.4679093605244,43.0006274136824,42.1222033818172,42.1408017840239,6890358.13267514,0.0,1.0
2023-04-26,46.08,46.59,44.73,44.82,6558945,43.0660489289825,43.5426913975975,41.8043482767662,41.8884616535806,7017968.75070659,0.0,1.0
2023-04-27,46.8,47.965,45.06,47.0,10785125,43.7389559434978,44.8277568767067,42.1127639917524,43.925874558641,11539915.3709117,0.0,1.0
2023-04-28,47.68,47.875,46.68,46.94,5987626,44.5613978501277,44.7436434998923,43.626804774412,43.8697989740981,6406666.34022976,0.0,1.0
2023-05-01,47.38,48.23,47.305,47.59,3729981,44.281019927413,45.0754240417714,44.2109254467343,44.4772844733133,3991021.43694288,0.0,1.0
2023-05-02,47.01,47.57,46.825,47.19,4229718,43.9352204893982,44.458592611799,43.7623207703908,44.103447243027,4525732.22496928,0.0,1.0
2023-05-03,46.5,47.54,46.47,47.16,3526187,43.4585780207831,44.4305548195275,43.4305402285117,44.0754094507555,3772965.03860725,0.0,1.0
2023-05-04,45.29,46.36,45.22,46.13,4159851,42.327720399167,43.3277349901829,42.2622988838669,43.1127785827683,4450975.62574401,0.0,1.0
2023-05-05,46.05,46.17,45.31,45.54,3290308,43.038011136711,43.1501623057969,42.3464122606814,42.561368668096,3520578.19118774,0.0,1.0
2023-05-08,45.61,47.26,44.82,46.5,7650342,42.6267901833961,44.1688687583271,41.8884616535806,43.4585780207831,8185746.50164289,0.0,1.0
2023-05-09,43.08,44.985,42.44,44.86,9329665,40.2622697018352,42.0426695110737,39.6641301333771,41.9258453766093,9982595.89378489,0.0,1.0
2023-05-10,43.84,44.18,43.1,43.32,7169232,40.9725604393792,41.2903220851225,40.2809615633495,40.486572040007,7670966.31280879,0.0,1.0
2023-05-11,43.38,43.87,43.05,43.81,7875789,40.5426476245499,41.0005982316507,40.2342319095637,40.9445226471077,8426971.27192844,0.0,1.0
2023-05-12,42.47,43.5,42.28,43.43,5003177,39.6921679256486,40.6547987936358,39.5145952412626,40.5893772783357,5353321.27960425,0.0,1.0
2023-05-15,42.82,43.14,42.23,42.57,3811213,40.0192755021491,40.3183452863782,39.4678655874768,39.7856272332202,4077938.40873596,0.0,1.0
2023-05-16,43.01,43.68,42.59,42.63,4691187,40.1968481865351,40.8230255472647,39.8043190947345,39.8417028177631,5019496.8504418,0.0,1.0
2023-05-17,42.78,43.225,42.5,42.99,4206584,39.9818917791205,40.397785697814,39.7202057179201,40.1781563250208,4500979.20614097,0.0,1.0
2023-05-18,43.03,43.08,42.475,42.59,3338218,40.2155400480494,40.2622697018352,39.6968408910272,39.8043190947345,3571841.1432092,0.0,1.0
2023-05-19,42.99,43.36,42.745,43.25,3147770,40.1781563250208,40.5239557630356,39.9491810214704,40.4211505247069,3368064.75651369,0.0,1.0
2023-05-22,42.58,43.29,42.43,42.99,3625860,39.7949731639773,40.4585342477355,39.65478420262,40.1781563250208,3879613.59249651,0.0,1.0
2023-05-23,42.5,43.25,42.17,42.6,3967682,39.7202057179201,40.4211505247069,39.4117900029339,39.8136650254916,4245357.79591702,0.0,1.0
2023-05-24,42.12,42.395,41.805,42.31,4319259,39.3650603491481,39.6220734449699,39.0706635302976,39.5426330335341,4621539.69704093,0.0,1.0
2023-05-25,41.34,41.63,41.0,41.53,3966446,38.6360777500898,38.9071097420473,38.3183161043464,38.8136504344758,4244035.29521365,0.0,1.0
2023-05-26,41.29,41.66,40.89,41.46,2695182,38.589348096304,38.9351475343188,38.2155108660177,38.7482289191757,2883802.66238959,0.0,1.0
2023-05-30,40.33,41.11,40.23,41.11,9412003,37.6921387436168,38.4211213426751,37.5986794360453,38.4211213426751,10070696.2683109,0.0,1.0
2023-05-31,40.72,40.945,39.92,40.21,12528287,38.056630043146,38.266913485182,37.3089555825734,37.579987574531,13405071.4963891,0.0,1.0
2023-06-01,41.23,41.325,40.22,40.57,3516692,38.8043045037186,38.8937153435889,37.8537261008868,38.1831344583038,3736523.89894284,0.29,1.0
2023-06-02,41.33,41.71,40.82,41.64,3666305,38.8984211772663,39.2560645367476,38.418426142173,39.1901828652642,3895489.35571089,0.0,1.0
2023-06-05,41.65,41.75,41.11,41.42,2479187,39.199594532619,39.2937112061667,38.6913644954614,38.9831261834593,2634163.43411604,0.0,1.0
2023-06-06,40.96,41.53,40.84,41.5,3132521,38.5501894851398,39.0866545243617,38.4372494768826,39.0584195222974,3328337.98934918,0.0,1.0
2023-06-07,42.14,42.22,40.94,41.18,4682235,39.6607662330027,39.7360595718409,38.5313661504303,38.7572461669448,4974926.14592539,0.0,1.0
2023-06-08,41.34,42.38,40.6439,42.25,4973266,38.9078328446211,39.8866462495172,38.2526866800555,39.7642945739052,5284149.78189727,0.0,1.0
2023-06-09,41.97,42.22,41.24,41.54,3477135,39.5007678879716,39.7360595718409,38.8137161710734,39.0960661917165,3694494.15170582,0.0,1.0
2023-06-12,42.71,43.145,41.98,42.13,3086275,40.1972312722246,40.6066388021572,39.5101795553264,39.651354565648,3279201.10609909,0.0,1.0
2023-06-13,43.47,43.73,42.8,42.89,3957119,40.9125179911872,41.1572213424112,40.2819362784176,40.3666412846105,4204482.42679791,0.0,1.0
2023-06-14,43.45,44.465,43.45,44.18,5805601,40.8936946564777,41.8489788929869,40.8936946564777,41.5807463733759,6168514.86687673,0.0,1.0
2023-06-15,44.46,44.585,43.31,43.38,4353863,41.8442730593095,41.9619189012441,40.7619313135109,40.8278129849943,4626027.28707063,0.0,1.0
2023-06-16,45.36,45.53,44.79,45.17,7918430,42.6913231212388,42.8513214662699,42.1548580820169,42.5125014414982,8413418.8996665,0.0,1.0
2023-06-20,44.94,45.595,44.45,44.72,5599637,42.2960330923384,42.9124973040759,41.8348613919547,42.0889764105335,5949675.85330323,0.0,1.0
2023-06-21,44.84,44.89,43.99,44.82,3422120,42.2019164187908,42.2489747555646,41.4019246936353,42.1830930840812,3636040.10958317,0.0,1.0
2023-06-22,45.25,45.51,44.805,45.06,4618031,42.5877947803363,42.8324981315604,42.1689755830491,42.4089731005957,4906708.69031434,0.0,1.0
2023-06-23,45.04,45.32,44.8,45.01,12036668,42.3901497658862,42.6536764518197,42.1642697493717,42.3619147638218,12789092.034685,0.0,1.0
2023-06-26,44.71,45.02,43.86,44.89,3958900,42.0795647431787,42.3713264311766,41.2795730180232,42.2489747555646,4206374.75887136,0.0,1.0
2023-06-27,45.4,45.58,44.23,44.69,4666784,42.7289697906579,42.8983798030438,41.6278047101497,42.0607414084692,4958509.28861671,0.0,1.0
2023-06-28,45.08,45.38,44.835,45.38,3311558,42.4277964353052,42.7101464559484,42.1972105851134,42.7101464559484,3518566.76949115,0.0,1.0
2023-06-29,44.7,44.93,43.96,44.64,4764850,42.070153075824,42.2866214249837,41.3736896915709,42.0136830716953,5062705.49137593,0.0,1.0
2023-06-30,45.56,45.75,44.92,45.08,4265610,42.8795564683342,43.0583781480749,42.2772097576289,42.4277964353052,4532257.50465767,0.0,1.0
2023-07-03,44.68,45.75,44.37,45.31,2155921,42.0513297411144,43.0583781480749,41.7595680531165,42.644264784465,2290689.75637695,0.0,1.0
2023-07-05,45.14,45.35,44.25,44.76,3972407,42.4842664394339,42.681911453884,41.6466280448593,42.1266230799526,4220726.09481519,0.0,1.0
2023-07-06,45.61,45.76,44.5912,44.8,6384989,42.9266148051081,43.0677898154296,41.9677541350041,42.1642697493717,6784120.98443286,0.0,1.0
2023-07-07,45.3,45.695,45.22,45.43,3139370,42.6348531171102,43.0066139776236,42.559559778272,42.7572047927222,3335615.12712066,0.0,1.0
2023-07-10,45.65,45.82,45.12,45.41,3243471,42.9642614745272,43.1242598195583,42.4654431047243,42.7383814580127,3446223.58370538,0.0,1.0
2023-07-11,46.03,46.65,45.525,45.63,3430399,43.3219048340084,43.9054282100042,42.8466156325925,42.9454381398176,3644836.63807056,0.0,1.0
2023-07-12,46.38,46.71,46.015,46.47,3739946,43.6513131914254,43.9618982141328,43.3077873329763,43.7360181976183,3973733.7275359,0.0,1.0
2023-07-13,46.72,46.93,46.49,46.49,4110793,43.9713098814876,44.1689548959378,43.7548415323279,43.7548415323279,4367762.74069692,0.0,1.0
2023-07-14,46.86,47.495,46.82,46.86,4290646,44.1030732244544,44.7007141014823,44.0654265550353,44.1030732244544,4558858.52980685,0.0,1.0
2023-07-17,46.55,46.795,46.45,46.6,3391107,43.8113115364565,44.0418973866484,43.7171948629088,43.8583698732304,3603088.45624592,0.0,1.0
2023-07-18,47.05,47.13,46.42,46.75,4560992,44.281894904195,44.3571882430332,43.6889598608445,43.9995448835519,4846104.12594766,0.0,1.0
2023-07-19,47.85,47.89,47.11,47.2,6409181,45.0348282925767,45.0724749619957,44.3383649083236,44.4230699145166,6809825.25030636,0.0,1.0
2023-07-20,49.29,50.21,48.12,49.35,9346717,46.3901083916636,47.2559817883025,45.2889433111555,46.4465783957922,9930989.53424279,0.0,1.0
2023-07-21,48.56,49.4,48.33,49.34,6256935,45.7030566747654,46.4936367325661,45.4865883256056,46.4371667284375,6648062.20210127,0.0,1.0
2023-07-24,48.28,48.85,47.74,48.24,4583269,45.4395299888318,45.9759950280537,44.9312999516742,45.4018833194127,4869773.68327504,0.0,1.0
2023-07-25,48.8,49.29,47.92,48.01,4918707,45.9289366912799,46.3901083916636,45.1007099640601,45.185414970253,5226180.24478613,0.0,1.0
2023-07-26,48.95,49.07,48.55,48.65,6713414,46.0701117016014,46.1830517098587,45.6936450074106,45.7877616809583,7133076.1563701,0.0,1.0
2023-07-27,45.48,47.73,45.02,47.225,11084412,42.8042631294961,44.9218882843194,42.3713264311766,44.4465990829035,11777309.5692568,0.0,1.0
2023-07-28,47.01,47.51,44.755,45.57,9516639,44.2442482347759,44.7148316025145,42.1219172462752,42.888968135689,10111533.5267096,0.0,1.0
2023-07-31,45.23,47.19,44.86,46.95,11977030,42.5689714456268,44.4136582471618,42.2207397535003,44.1877782306473,12725726.004255,0.0,1.0
2023-08-01,45.0,45.48,44.77,45.3,6711728,42.3525030964671,42.8042631294961,42.1360347473074,42.6348531171102,7131284.76284071,0.0,1.0
2023-08-02,43.91,44.85,43.63,44.75,5459198,41.3266313547971,42.2113280861455,41.0631046688635,42.1172114125978,5800457.87235873,0.0,1.0
2023-08-03,43.94,44.0,43.56,43.7,3401115,41.3548663568614,41.41133636099,40.9972229973801,41.1289863403469,3613722.06623525,0.0,1.0
2023-08-04,43.92,44.62,43.76,43.9,4074237,41.3360430221519,41.9948597369858,41.1854563444755,41.3172196874423,4328921.58894131,0.0,1.0
2023-08-07,43.54,44.31,43.435,43.83,3119974,40.9783996626706,41.7030980489879,40.8795771554455,41.2513380159589,3315006.66395587,0.0,1.0
2023-08-08,42.77,43.37,42.28,43.25,3482270,40.2537012763533,40.8184013176395,39.7925295759695,40.7054613093822,3699950.14564019,0.0,1.0
2023-08-09,42.98,43.29,42.68,42.82,4146175,40.4513462908034,40.7431079788013,40.1689962701603,40.3007596131271,4405356.50455012,0.0,1.0
2023-08-10,42.99,43.44,42.84,42.96,3113886,40.4607579581582,40.8842829891229,40.3195829478367,40.4325229560939,3308538.09704789,0.0,1.0
2023-08-11,43.24,43.355,42.68,42.84,2624173,40.6960496420275,40.8042838166073,40.1689962701603,40.3195829478367,2788212.6525327,0.0,1.0
2023-08-14,42.81,43.35,42.77,43.25,2745633,40.2913479457723,40.79957798293,40.2537012763533,40.7054613093822,2917265.2373953,0.0,1.0
2023-08-15,42.35,42.66,42.15,42.6,2806776,39.8584112474529,40.1501729354508,39.6701779003575,40.0937029313222,2982230.34686552,0.0,1.0
2023-08-16,42.08,42.49,42.04,42.18,2919211,39.6042962288741,39.9901745904197,39.566649559455,39.6984129024218,3101693.77004208,0.0,1.0
2023-08-17,41.75,42.265,41.5,42.09,3325514,39.2937112061667,39.7784120749374,39.0584195222974,39.6137078962289,3533395.17286956,0.0,1.0
2023-08-18,41.79,42.0198,41.52,41.54,3956349,39.3313578755858,39.5476379913984,39.077242857007,39.0960661917165,4203664.2933355,0.0,1.0
2023-08-21,42.03,42.215,41.72,42.06,3121313,39.5572378921002,39.7313537381635,39.2654762041024,39.5854728941646,3316429.36617167,0.0,1.0
2023-08-22,41.61,42.0,40.65,41.9,3606942,39.1619478631999,39.5290028900359,38.2584277971419,39.4348862164882,3832415.51580312,0.0,1.0
2023-08-23,41.41,42.25,41.255,41.89,3156133,38.9737145161045,39.7642945739052,38.8278336721055,39.4254745491335,3353425.9988484,0.0,1.0
2023-08-24,41.46,41.89,40.93,41.34,2200590,39.0207728528783,39.4254745491335,38.5219544830755,38.9078328446211,2338151.05979558,0.0,1.0
2023-08-25,41.53,41.795,41.2,41.49,3903026,39.0866545243617,39.3360637092631,38.7760695016543,39.0490078549426,4147008.01980819,0.0,1.0
2023-08-28,41.65,42.3501,41.385,41.85,2453565,39.199594532619,39.8585053641265,38.9501853477176,39.3878278797144,2606939.77752663,0.0,1.0
2023-08-29,42.33,42.435,41.635,41.85,2348383,39.8395879127434,39.9384104199685,39.1854770315868,39.3878278797144,2495182.74656156,0.0,1.0
2023-08-30,41.97,42.61,41.9,42.4,2088209,39.5007678879716,40.1031145986769,39.4348862164882,39.9054695842268,2218745.01221248,0.0,1.0
2023-08-31,40.6,41.82,40.58,41.82,3672543,38.4843078136564,39.6407328267761,38.4653500265561,39.6407328267761,3874442.70849245,0.29,1.0
2023-09-01,40.6,41.047,40.5,40.88,2548901,38.4843078136564,38.9080143553486,38.3895188781548,38.7497168330609,2689027.98255027,0.0,1.0
2023-09-05,38.99,40.44,38.63,40.44,5005295,36.9582059520804,38.3326455168538,36.6169657842746,38.3326455168538,5280463.35103597,0.0,1.0
2023-09-06,39.64,39.8,37.99,38.84,7249838,37.5743340328409,37.7259963296435,36.0103165970642,36.816022548828,7648401.11520858,0.0,1.0
2023-09-07,38.97,39.92,38.8,39.66,5980375,36.9392481649801,37.8397430522454,36.7781069746273,37.5932918199412,6309148.81399632,0.0,1.0
2023-09-08,38.67,38.9905,38.26,38.97,2449878,36.6548813584752,36.9586798967579,36.2662467229186,36.9392481649801,2584561.14844566,0.0,1.0
2023-09-11,38.7,39.14,38.565,38.93,2790719,36.6833180391257,37.1003893553328,36.5553529761985,36.9013325907794,2944140.03620961,0.0,1.0
2023-09-12,38.33,38.99,38.22,38.94,2127897,36.3325989777697,36.9582059520804,36.2283311487179,36.9108114843296,2244879.09769142,0.0,1.0
2023-09-13,39.11,39.13,38.23,38.23,3529842,37.0719526746823,37.0909104617826,36.2378100422681,36.2378100422681,3723896.65663013,0.0,1.0
2023-09-14,39.15,39.4,38.8,39.3,3233518,37.109868248883,37.346840587637,36.7781069746273,37.2520516521354,3411282.11102745,0.0,1.0
2023-09-15,39.08,39.6129,38.985,39.32,6595108,37.0435159940318,37.54864623132,36.9534665053053,37.2710094392357,6957677.03804155,0.0,1.0
2023-09-18,38.73,39.14,38.57,39.03,3291845,36.7117547197762,37.1003893553328,36.5600924229736,36.996121526281,3472815.66416984,0.0,1.0
2023-09-19,38.96,38.98,38.455,38.61,3682012,36.9297692714299,36.9487270585302,36.4510851471467,36.5980079971742,3884432.2710399,0.0,1.0
2023-09-20,38.47,39.27,38.3,39.24,3123367,36.465303487472,37.2236149714849,36.3041622971192,37.1951782908344,3295075.51010183,0.0,1.0
2023-09-21,38.11,38.449,37.975,38.25,3970808,36.1240633196662,36.4453978110166,35.996098256739,36.2567678293684,4189104.96144591,0.0,1.0
2023-09-22,37.7,38.13,37.425,38.01,4388634,35.7354286841095,36.1430211067665,35.4747591114801,36.0292743841645,4629901.13432084,0.0,1.0
2023-09-25,37.5,37.69,37.37,37.6,2949251,35.5458508131063,35.7259497905594,35.4226251969542,35.6406397486079,3111387.40443994,0.0,1.0
2023-09-26,37.32,37.485,37.2,37.34,4231681,35.3752307292034,35.5316324727811,35.2614840066014,35.3941885163037,4464319.57232795,0.0,1.0
2023-09-27,37.33,37.635,37.05,37.4,3639292,35.3847096227535,35.6738158760335,35.119300603349,35.4510618776047,3839363.71976446,0.0,1.0
2023-09-28,37.54,37.79,37.38,37.51,4066142,35.5837663873069,35.820738726061,35.4321040905044,35.5553297066565,4289679.99111104,0.0,1.0
2023-09-29,37.74,37.93,37.35,37.79,3610029,35.7733442583102,35.9534432357632,35.4036674098539,35.820738726061,3808491.97313585,0.0,1.0
2023-10-02,37.35,37.7,37.23,37.45,3953462,35.4036674098539,35.7354286841095,35.2899206872519,35.4984563453555,4170805.35726932,0.0,1.0
2023-10-03,36.78,37.39,36.66,37.21,5685331,34.8633704774947,35.4415829840545,34.7496237548927,35.2709629001516,5997884.63697118,0.0,1.0
2023-10-04,36.96,37.04,36.66,36.89,3686591,35.0339905613976,35.1098217097989,34.7496237548927,34.9676383065464,3889263.00363096,0.0,1.0
2023-10-05,37.02,37.195,36.79,36.98,5590315,35.0908639226985,35.2567445598264,34.8728493710448,35.0529483484979,5897645.08949956,0.0,1.0
2023-10-06,36.62,37.04,36.58,36.76,6766245,34.7117081806921,35.1098217097989,34.6737926064914,34.8444126903943,7138222.3718343,0.0,1.0
2023-10-09,36.49,36.52,36.01,36.37,6186362,34.58848256454,34.6169192451905,34.1334956741322,34.474735841938,6526460.04226356,0.0,1.0
2023-10-10,37.32,37.36,36.355,36.7,5493510,35.3752307292034,35.413146303404,34.4605175016128,34.7875393290934,5795518.19094571,0.0,1.0
2023-10-11,32.74,36.275,32.3001,35.8,19699705,31.0338974832293,34.3846863532115,30.6169209559577,33.9344389095788,20782705.170968,0.0,1.0
2023-10-12,31.71,33.32,31.63,33.0,18394895,30.0575714475627,31.5836733091387,29.9817402991614,31.2803487155335,19406162.652482,0.0,1.0
2023-10-13,31.84,32.19,31.4675,31.55,6349871,30.1807970637148,30.5125583379704,29.8277082789713,29.9059091507601,6698958.02331453,0.0,1.0
2023-10-16,31.98,32.348,31.01,31.84,8613260,30.313501573417,30.662324856063,29.3940488990514,30.1807970637148,9086777.85484056,0.0,1.0
2023-10-17,31.84,32.58,31.32,31.64,6261193,30.1807970637148,30.8822351864267,29.6878945991064,29.9912191927116,6605404.91025263,0.0,1.0
2023-10-18,32.06,32.425,31.6615,31.81,7611642,30.3893327218183,30.7353123363992,30.0115988138444,30.1523603830643,8030095.45335614,0.0,1.0
2023-10-19,32.61,33.24,31.7,32.03,6037190,30.9106718670772,31.5078421607374,30.0480925540125,30.3608960411679,6369087.24425651,0.0,1.0
2023-10-20,32.69,33.135,32.55,32.58,5810824,30.9865030154785,31.4083137784607,30.8537985057763,30.8822351864267,6130276.67126918,0.0,1.0
2023-10-23,32.85,32.9901,32.5,32.5,4269367,31.1381653122811,31.2709646109189,30.8064040380255,30.8064040380255,4504077.37718205,0.0,1.0
2023-10-24,32.57,33.21,32.49,32.915,4201377,30.8727562928766,31.4794054800869,30.7969251444753,31.1997781203572,4432349.59625466,0.0,1.0
2023-10-25,32.16,32.415,31.88,32.39,4167096,30.48412165732,30.7258334428491,30.2187126379154,30.7021362089737,4396183.98281191,0.0,1.0
2023-10-26,32.45,32.665,31.89,32.0,5123121,30.7590095702746,30.9628057816031,30.2281915314656,30.3324593605174,5404766.88854959,0.0,1.0
2023-10-27,32.16,32.765,32.06,32.68,4608887,30.48412165732,31.0575947171047,30.3893327218183,30.9770241219284,4862262.64237494,0.0,1.0
2023-10-30,32.04,32.56,31.75,32.45,4729988,30.370374934718,30.8632773993264,30.0954870217633,30.7590095702746,4990021.22449125,0.0,1.0
2023-10-31,32.43,32.485,32.055,32.07,5732011,30.7400517831743,30.7921856977002,30.3845932750433,30.3988116153685,6047130.89103341,0.0,1.0
2023-11-01,32.79,32.85,32.22,32.45,5278600,31.0812919509801,31.1381653122811,30.5409950186209,30.7590095702746,5568793.41672739,0.0,1.0
2023-11-02,34.25,34.54,32.28,32.88,8537553,32.4652104093038,32.7400983222584,30.5978683799219,31.1666019929316,9006908.8283562,0.0,1.0
2023-11-03,33.96,35.285,33.5,35.09,6502621,32.1903224963491,33.4462758917455,31.7542933930416,33.2614374675173,6860105.523486,0.0,1.0
2023-11-06,34.49,34.6,33.84,34.06,4231608,32.6927038545076,32.7969716835594,32.0765757737471,32.2851114318507,4464242.55912002,0.0,1.0
2023-11-07,34.21,34.58,34.155,34.45,4745044,32.4272948351031,32.7780138964591,32.3751609205772,32.654788280307,5005904.93488458,0.0,1.0
2023-11-08,34.05,34.46,33.83,34.46,3910737,32.2756325383005,32.6642671738571,32.067096880197,32.6642671738571,4125731.53111662,0.0,1.0
2023-11-09,32.83,34.075,32.81,33.95,4904995,31.1192075251808,32.2993297721759,31.1002497380805,32.1808436027989,5174649.31328017,0.0,1.0
2023-11-10,32.82,33.0,32.52,33.0,4841867,31.1097286316306,31.2803487155335,30.8253618251258,31.2803487155335,5108050.82299655,0.0,1.0
2023-11-13,33.71,34.13,33.01,33.27,9132762,31.953350157595,32.3514636867018,31.2898276090837,31.5362788413879,9634839.71169212,0.0,1.0
2023-11-14,34.35,34.73,34.0,34.0,4244471,32.5599993448054,32.9201972997115,32.2282380705497,32.2282380705497,4477812.70834886,0.0,1.0
2023-11-15,35.31,35.33,34.28,34.34,5844596,33.4699731256209,33.4889309127212,32.4936470899542,32.5505204512552,6165905.30220725,0.0,1.0
2023-11-16,35.45,35.545,35.015,35.29,5426772,33.6026776353232,33.6927271240497,33.1903457658911,33.4510153385206,5725111.23928323,0.0,1.0
2023-11-17,35.46,35.74,35.265,35.66,4437215,33.6121565288733,33.8775655482778,33.4273181046452,33.8017343998765,4681152.8967158,0.0,1.0
2023-11-20,35.62,35.87,35.21,35.5,3717621,33.7638188256759,34.0007911644299,33.3751841901193,33.650072103074,3921998.89188184,0.0,1.0
2023-11-21,35.7,35.83,35.55,35.76,2688475,33.8396499740772,33.9628755902293,33.6974665708248,33.8965233353782,2836275.12617667,0.0,1.0
2023-11-22,35.87,35.98,35.73,35.95,2403450,34.0007911644299,34.1050589934817,33.8680866547277,34.0766223128312,2535580.74819714,0.0,1.0
2023-11-24,36.02,36.24,35.82,35.82,1289385,34.1429745676824,34.3515102257859,33.9533966966791,33.9533966966791,1360269.52215114,0.0,1.0
2023-11-27,36.42,36.5,35.91,35.93,3529419,34.5221303096888,34.5979614580901,34.0387067386306,34.0576645257309,3723450.40201428,0.0,1.0
2023-11-28,36.34,36.555,36.12,36.34,2636075,34.4462991612875,34.650095372616,34.237763503184,34.4462991612875,2780994.41253356,0.0,1.0
2023-11-29,36.4,36.825,36.265,36.35,2890335,34.5031725225885,34.9060254984704,34.3752074596613,34.4557780548377,3049232.47075678,0.0,1.0
2023-11-30,36.08,36.4,35.91,36.17,5290170,34.474735841938,34.7804984658133,34.3122994480043,34.5607315799029,5536498.79944288,0.29,1.0
2023-12-01,36.55,36.67,35.95,36.1,4207046,34.9238246957548,35.0384856797081,34.3505197759887,34.4938460059302,4402940.761488,0.0,1.0
2023-12-04,36.89,37.18,36.165,36.27,3930761,35.2486974836223,35.5257948615093,34.5559540389049,34.656282399864,4113790.9665279,0.0,1.0
2023-12-05,35.8,36.8,35.72,36.69,3015667,34.2071935460472,35.1627017456574,34.1307528900783,35.0575958437003,3156086.99248218,0.0,1.0
2023-12-06,35.93,36.13,35.62,35.85,3336470,34.3314096119965,34.5225112519185,34.0352020701173,34.2549689560277,3491827.70107145,0.0,1.0
2023-12-07,36.53,36.58,35.91,36.07,3973802,34.9047145317626,34.9524899417432,34.3122994480043,34.4651807599419,4158836.10587632,0.0,1.0
2023-12-08,36.15,36.6724,36.075,36.63,3086527,34.5416214159107,35.0407788993871,34.46995830094,35.0002653517237,3230246.48167224,0.0,1.0
2023-12-11,36.42,36.49,36.08,36.2,3452843,34.7996086298055,34.8664942037782,34.474735841938,34.5893968258913,3613619.43456727,0.0,1.0
2023-12-12,36.69,36.79,35.96,36.61,3783509,35.0575958437003,35.1531466636613,34.3600748579848,34.9811551877315,3959682.39889858,0.0,1.0
2023-12-13,37.63,37.67,36.405,36.57,3886812,35.9557735513339,35.9939938793183,34.7852760068114,34.9429348597471,4067795.54752686,0.0,1.0
2023-12-14,38.95,39.205,38.14,38.27,6347226,37.2170443748195,37.4606989657201,36.4430827331352,36.5672987990845,6642775.02023423,0.0,1.0
2023-12-15,38.7,39.17,38.51,38.75,6879718,36.9781673249169,37.4272561787337,36.7966207669909,37.0259427348974,7200061.70832043,0.0,1.0
2023-12-18,38.33,38.85,38.315,38.85,2721388,36.6246292910611,37.1214935548584,36.6102966680669,37.1214935548584,2848105.33400973,0.0,1.0
2023-12-19,38.69,38.72,38.285,38.45,2167657,36.9686122429208,36.9972774889091,36.5816314220786,36.7392902750143,2268590.68387291,0.0,1.0
2023-12-20,38.6,38.88,38.49,38.71,4702420,36.8826165049559,37.1501588008467,36.7775106029987,36.987722406913,4921381.10580116,0.0,1.0
2023-12-21,38.91,39.0099,38.13,38.71,5045570,37.178824046835,37.2742793159761,36.4335276511391,36.987722406913,5280509.3687925,0.0,1.0
2023-12-22,38.38,39.46,38.295,39.15,4402841,36.6724047010416,37.7043535566207,36.5911865040747,37.4081460147415,4607852.66081012,0.0,1.0
2023-12-26,38.58,38.825,38.2,38.27,2396367,36.8635063409637,37.0976058498682,36.5004132251118,36.5672987990845,2507950.22060246,0.0,1.0
2023-12-27,38.66,38.755,38.29,38.34,2886747,36.9399469969325,37.0307202758955,36.5864089630767,36.6341843730572,3021164.02682623,0.0,1.0
2023-12-28,38.8,38.97,38.41,38.64,2368824,37.0737181448779,37.2361545388117,36.7010699470299,36.9208368329403,2479124.72228519,0.0,1.0
2023-12-29,38.66,38.985,38.6,38.72,2475571,36.9399469969325,37.2504871618058,36.8826165049559,36.9972774889091,2590842.23558706,0.0,1.0
2024-01-02,38.85,39.795,38.31,38.47,5707146,37.1214935548584,38.0244488034901,36.6055191270689,36.7584004390065,5972890.65894767,0.0,1.0
2024-01-03,38.13,38.879,38.05,38.6,4911695,36.4335276511391,37.1492032926471,36.3570869951702,36.8826165049559,5140400.68102339,0.0,1.0
2024-01-04,38.63,38.97,37.95,38.16,4271408,36.9112817509442,37.2361545388117,36.2615361752092,36.4621928971274,4470299.68109355,0.0,1.0
2024-01-05,39.16,39.645,38.38,38.48,3435969,37.4177010967376,37.8811225735486,36.6724047010416,36.7679555210026,3595959.72216827,0.0,1.0
2024-01-08,40.67,42.235,39.22,39.37,11038176,38.8605184781491,40.3558888105391,37.4750315887142,37.6183578186558,11552152.0427584,0.0,1.0
2024-01-09,40.66,41.24,40.37,40.45,4144514,38.850963396153,39.4051581519269,38.573866018266,38.6503066742348,4337497.05307659,0.0,1.0
2024-01-10,40.29,40.81,40.12,40.705,2353501,38.4974253622972,38.9942896260945,38.3349889683635,38.8939612651355,2463088.2298655,0.0,1.0
2024-01-11,40.04,40.36,39.7921,40.24,2459690,38.2585483123946,38.5643109362699,38.0216778297113,38.4496499523167,2574221.76073768,0.0,1.0
2024-01-12,40.0,40.41,39.855,40.25,2910764,38.2203279844102,38.6120863462504,38.0817792954667,38.4592050343128,3046299.34226339,0.0,1.0
2024-01-16,39.05,39.72,38.935,39.68,4272833,37.3125951947805,37.9527856885194,37.2027117518253,37.9145653605349,4471791.0340726,0.0,1.0
2024-01-17,38.69,39.155,38.555,38.82,4003317,36.9686122429208,37.4129235557396,36.8396186359734,37.0928283088701,4189725.42740389,0.0,1.0
2024-01-18,38.84,38.85,38.0113,38.51,3508476,37.1119384728623,37.1214935548584,36.3201088278453,36.7966207669909,3671842.90143306,0.0,1.0
2024-01-19,38.6,38.88,38.33,38.88,2790192,36.8826165049559,37.1501588008467,36.6246292910611,37.1501588008467,2920113.08865596,0.0,1.0
2024-01-22,38.72,39.26,38.58,38.71,2798988,36.9972774889091,37.5132519166986,36.8635063409637,36.987722406913,2929318.66114983,0.0,1.0
2024-01-23,38.42,39.02,38.195,38.95,1882924,36.710625029026,37.2839299487922,36.4956356841137,37.2170443748195,1970599.52051488,0.0,1.0
2024-01-24,37.88,38.59,37.87,38.3,2070522,36.1946506012365,36.8730614229598,36.1850955192404,36.5959640450728,2166932.73887608,0.0,1.0
2024-01-25,38.99,39.01,38.15,38.22,2840696,37.2552647028039,37.2743748667961,36.4526378151313,36.519523389104,2972968.73136065,0.0,1.0
2024-01-26,38.79,39.32,38.625,39.21,2228903,37.0641630628818,37.5705824086753,36.9065042099461,37.4654765067181,2332688.51163093,0.0,1.0
2024-01-29,39.08,39.37,38.48,38.61,3052820,37.3412604407688,37.6183578186558,36.7679555210026,36.892171586952,3194969.9659775,0.0,1.0
2024-01-30,38.7,39.17,38.635,39.17,2026582,36.9781673249169,37.4272561787337,36.9160592919422,37.4272561787337,2120946.73894649,0.0,1.0
2024-01-31,38.69,39.385,38.61,39.0,3080709,36.9686122429208,37.6326904416499,36.892171586952,37.2648197848,3224157.57526371,0.0,1.0
2024-02-01,39.19,39.515,38.44,38.56,2862065,37.4463663427259,37.7569065075993,36.7297351930182,36.8443961769715,2995332.74666551,0.0,1.0
2024-02-02,38.98,39.27,38.45,39.03,2688475,37.2457096208078,37.5228069986947,36.7392902750143,37.2934850307883,2813659.78972928,0.0,1.0
2024-02-05,38.53,39.165,38.52,38.7,2609833,36.8157309309832,37.4224786377357,36.8061758489871,36.9781673249169,2731355.94342835,0.0,1.0
2024-02-06,39.71,39.73,38.475,38.54,3651939,37.9432306065233,37.9623407705155,36.7631779800046,36.8252860129793,3821986.03998332,0.0,1.0
2024-02-07,39.38,39.89,39.09,39.795,5802407,37.6279129006519,38.1152220824531,37.3508155227649,38.0244488034901,6072587.3439566,0.0,1.0
2024-02-08,40.46,41.305,38.11,39.0,7956298,38.6598617562309,39.4672661849016,36.4144174871468,37.2648197848,8326771.0347701,0.0,1.0
2024-02-09,39.55,40.5,38.785,40.5,4745134,37.7903492945856,38.6980820842154,37.0593855218838,38.6980820842154,4966084.01888702,0.0,1.0
2024-02-12,40.31,40.35,39.16,39.69,3560474,38.5165355262894,38.5547558542738,37.4177010967376,37.924120442531,3726262.10999789,0.0,1.0
2024-02-13,39.62,40.44,39.075,40.03,3567773,37.8572348685583,38.6407515922387,37.3364828997707,38.2489932303985,3733900.97694114,0.0,1.0
2024-02-14,39.64,40.0,39.4794,39.75,4198694,37.8763450325505,38.2203279844102,37.7228904156931,37.9814509345077,4394199.86318549,0.0,1.0
2024-02-15,40.94,41.26,39.75,39.75,6525707,39.1185056920439,39.4242683159192,37.9814509345077,37.9814509345077,6829566.71921997,0.0,1.0
2024-02-16,41.22,41.87,40.77,40.91,5250047,39.3860479879347,40.0071283176814,38.9560692981101,39.0898404460556,5494507.53237016,0.0,1.0
2024-02-20,41.77,42.05,41.04,41.16,5002790,39.9115774977204,40.1791197936112,39.2140565120049,39.3287174959581,5235737.38251602,0.0,1.0
2024-02-21,42.23,42.28,41.37,41.67,3910459,40.3511112695411,40.3988866795216,39.5293742178763,39.8160266777594,4092543.63447121,0.0,1.0
2024-02-22,42.01,42.13,41.245,42.07,4115894,40.1408994656268,40.2555604495801,39.409935692925,40.1982299576035,4307544.40587621,0.0,1.0
2024-02-23,42.55,42.87,41.62,41.99,3262594,40.6568738934164,40.9626365172917,39.7682512677788,40.1217893016346,3414511.77638327,0.0,1.0
2024-02-26,42.0,42.54,41.81,42.44,2346230,40.1313443836307,40.6473188114203,39.9497978257048,40.5517679914593,2455478.6667001,0.0,1.0
2024-02-27,41.85,42.18,41.56,41.92,2137566,39.9880181536892,40.3033358595606,39.7109207758022,40.0549037276619,2237098.54177274,0.0,1.0
2024-02-28,41.56,41.6496,41.16,41.64,2792145,39.7109207758022,39.7965343104873,39.3287174959581,39.787361431771,2922157.02715989,0.0,1.0
2024-02-29,40.92,41.4,40.61,41.4,5249105,39.3764929059386,39.8383872508763,39.0781861414997,39.8383872508763,5454863.06038204,0.29,1.0
2024-03-01,41.01,41.205,40.27,40.92,2825026,39.4630980956145,39.6507426732454,38.7510109805022,39.3764929059386,2935763.32956167,0.0,1.0
2024-03-04,42.5,42.64,40.84,41.0,6431116,40.8968951246919,41.0316143086321,39.2995105151157,39.4534752967616,6683207.34781108,0.0,1.0
2024-03-05,42.41,43.93,42.24,43.56,6879222,40.8102899350161,42.2729553606521,40.6467023545173,41.916911803096,7148878.51776015,0.0,1.0
2024-03-06,42.99,43.02,42.07,42.45,3445855,41.3684122684825,41.3972806650411,40.4831147740185,40.8487811304276,3580928.01552507,0.0,1.0
2024-03-07,43.49,43.68,43.04,43.3,3949699,41.8495522111259,42.0323853893304,41.4165262627468,41.6667190329214,4104522.04227728,0.0,1.0
2024-03-08,43.77,44.005,43.29,43.38,2816447,42.1189905790062,42.3451263520486,41.6570962340685,41.7437014237443,2926848.04396632,0.0,1.0
2024-03-11,43.48,43.97,43.38,43.65,1969823,41.839929412273,42.3114465560636,41.7437014237443,42.0035169927718,2047037.48890352,0.0,1.0
2024-03-12,42.89,43.37,42.82,43.26,3587620,41.2721842799538,41.7340786248915,41.2048246879837,41.6282278375099,3728250.01837223,0.0,1.0
2024-03-13,42.68,43.35,42.37,42.96,3851982,41.0701055040435,41.7148330271857,40.7717987396046,41.3395438719239,4002974.66350102,0.0,1.0
2024-03-14,42.02,42.64,41.67,42.4,3788725,40.4350007797542,41.0316143086321,40.0982028199038,40.8006671361632,3937238.07171812,0.0,1.0
2024-03-15,41.61,41.91,41.3,41.31,5489356,40.0404660267866,40.3291499923726,39.7421592623476,39.7517820612005,5704531.5858011,0.0,1.0
2024-03-18,41.54,41.925,41.24,41.64,2697336,39.9731064348165,40.3435841906519,39.6844224692304,40.0693344233452,2803068.04833179,0.0,1.0
2024-03-19,41.95,41.98,41.435,41.55,3372295,40.3676411877841,40.3965095843427,39.8720670468614,39.9827292336694,3504484.55959845,0.0,1.0
2024-03-20,41.83,42.15,41.58,41.92,2059896,40.2521676015497,40.5600971648415,40.011597630228,40.3387727912255,2140641.23286326,0.0,1.0
2024-03-21,42.01,42.35,41.48,41.98,3736113,40.4253779809013,40.7525531418989,39.9153696416993,40.3965095843427,3882563.75003227,0.0,1.0
2024-03-22,41.94,42.22,41.59,42.07,2060480,40.3580183889312,40.6274567568116,40.0212204290808,40.4831147740185,2141248.12490053,0.0,1.0
2024-03-25,41.79,42.33,41.56,42.15,4388164,40.2136764061382,40.7333075441931,39.9923520325222,40.5600971648415,4560174.29761803,0.0,1.0
2024-03-26,41.54,41.92,41.245,41.84,4566388,39.9731064348165,40.3387727912255,39.6892338686569,40.2617904004026,4745384.44564774,0.0,1.0
2024-03-27,42.69,42.785,41.735,41.85,4168630,41.0797283028964,41.1711448919987,40.1607510124474,40.2714131992554,4332034.85154143,0.0,1.0
2024-03-28,42.74,43.115,42.61,42.74,3951652,41.1278422971607,41.4886972541433,41.0027459120735,41.1278422971607,4106551.59732656,0.0,1.0
2024-04-01,43.55,43.99,43.05,43.5,4504560,41.9072890042431,42.3306921537693,41.4261490615997,41.8591750099788,4681132.86879849,0.0,1.0
2024-04-02,42.91,43.31,42.68,42.98,2900609,41.2914298776595,41.6763418317743,41.0701055040435,41.3587894696296,3014309.08444614,0.0,1.0
2024-04-03,43.28,43.715,42.75,42.96,2541547,41.6474734352157,42.0660651853154,41.1374650960136,41.3395438719239,2641172.32300073,0.0,1.0
2024-04-04,42.63,43.7,42.375,43.58,3098730,41.0219915097792,42.0516309870361,40.776610139031,41.9361574008017,3220196.16888929,0.0,1.0
2024-04-05,42.62,42.8,42.38,42.45,2969764,41.0123687109263,41.1855790902779,40.7814215384575,40.8487811304276,3086174.87012594,0.0,1.0
2024-04-08,42.25,42.78,42.1,42.55,2397942,40.6563251533702,41.1663334925722,40.5119831705771,40.9450091189562,2491938.19455671,0.0,1.0
2024-04-09,42.83,42.86,42.17,42.41,2722294,41.2144474868366,41.2433158833952,40.5793427625472,40.8102899350161,2829004.36933528,0.0,1.0
2024-04-10,42.0,42.265,41.33,42.24,3615357,40.4157551820485,40.6707593516495,39.7710276589063,40.6467023545173,3757074.2725462,0.0,1.0
2024-04-11,42.12,42.475,41.69,42.44,3060574,40.5312287682829,40.8728381275597,40.1174484176095,40.8391583315747,3180544.50352311,0.0,1.0
2024-04-12,40.33,41.9,40.205,41.74,4126975,38.8087477736194,40.3195271935198,38.6884627879585,40.1655624118739,4288747.02994513,0.0,1.0
2024-04-15,40.04,40.85,39.815,40.71,3062144,38.5296866068862,39.3091333139686,38.3131736326967,39.1744141300284,3182176.04547261,0.0,1.0
2024-04-16,39.57,40.05,39.35,40.0,2658887,38.0774150608014,38.5393094057391,37.8657134860383,38.4911954114747,2763111.89774828,0.0,1.0
2024-04-17,39.52,39.845,39.46,39.71,2809448,38.029301066537,38.3420420292553,37.9715642734198,38.2121342447415,2919574.69230739,0.0,1.0
2024-04-18,39.65,39.74,39.29,39.74,2332137,38.1543974516243,38.2410026413001,37.807976692921,38.2410026413001,2423553.72450164,0.0,1.0
2024-04-19,39.47,40.08,39.39,39.93,2808386,37.9811870722727,38.5681778022977,37.9042046814497,38.4238358195046,2918471.06329442,0.0,1.0
2024-04-22,40.4,40.82,39.525,39.78,3272883,38.8761073655895,39.28026491741,38.0341124659635,38.2794938367116,3401175.73903596,0.0,1.0
2024-04-23,41.02,41.18,40.25,40.4,2646343,39.4727208944673,39.6266856761132,38.7317653827964,38.8761073655895,2750076.18933144,0.0,1.0
2024-04-24,40.93,41.06,40.54,40.78,2161941,39.3861157047915,39.5112120898788,39.0108265495296,39.2417737219985,2246686.26358692,0.0,1.0
2024-04-25,40.23,40.79,39.765,40.75,3568051,38.7125197850907,39.2513965208514,38.2650596384323,39.2129053254399,3707913.93913042,0.0,1.0
2024-04-26,40.13,40.42,39.965,40.21,2013221,38.616291796562,38.8953529632952,38.4575156154897,38.693274187385,2092136.63382336,0.0,1.0
2024-04-29,40.64,40.955,40.07,40.18,3262957,39.1070545380583,39.4101727019237,38.5585550034448,38.6644057908264,3390860.65279986,0.0,1.0
2024-04-30,40.37,40.71,40.05,40.3,3465078,38.8472389690309,39.1744141300284,38.5393094057391,38.7798793770608,3600904.53201878,0.0,1.0
2024-05-01,40.34,40.7,39.96,40.13,3358151,38.8183705724723,39.1647913311755,38.4527042160632,38.616291796562,3489786.13327129,0.0,1.0
2024-05-02,36.91,39.15,36.2006,39.1,10810757,35.5177505659383,37.6732575089809,34.8351092153158,37.6251435147165,11234524.5549606,0.0,1.0
2024-05-03,36.89,37.43,36.5,37.23,6246789,35.4985049682326,36.0181361062875,35.1232158129707,35.8256801292301,6491654.97015221,0.0,1.0
2024-05-06,36.51,37.105,36.285,37.05,5784421,35.1328386118236,35.7053951435692,34.916325637634,35.6524697498785,6011162.74843008,0.0,1.0
2024-05-07,36.12,36.805,35.965,36.77,5717560,34.7575494565617,35.4167111779832,34.6083960743422,35.3830313819981,5941680.8845542,0.0,1.0
2024-05-08,35.75,36.21,35.71,35.99,5194369,34.4015058990055,34.8441546462375,34.3630147035941,34.6324530714744,5397981.48067025,0.0,1.0
2024-05-09,35.95,35.95,35.57,35.75,5067955,34.5939618760629,34.5939618760629,34.2282955196539,34.4015058990055,5266612.21697384,0.0,1.0
2024-05-10,35.69,36.15,35.545,35.62,3962996,34.3437691058883,34.7864178531203,34.2042385225217,34.2764095139182,4118340.26731067,0.0,1.0
2024-05-13,35.43,36.08,35.39,35.7,4461722,34.0935763357137,34.7190582611502,34.0550851403023,34.3533919047412,4636615.67514727,0.0,1.0
2024-05-14,35.24,35.755,34.94,35.47,4472962,33.9107431575092,34.406317298432,33.6220591919232,34.1320675311252,4648296.26846721,0.0,1.0
2024-05-15,35.43,35.57,35.245,35.36,4907021,34.0935763357137,34.2282955196539,33.9155545569357,34.0262167437437,5099369.81436244,0.0,1.0
2024-05-16,35.17,35.575,35.115,35.48,5884003,33.8433835655391,34.2331069190803,33.7904581718484,34.1416903299781,6114648.23277056,0.0,1.0
2024-05-17,35.25,35.435,34.88,35.18,3583643,33.9203659563621,34.0983877351402,33.564322398806,33.853006364392,3724117.12516642,0.0,1.0
2024-05-20,35.02,35.34,34.925,35.2,2307440,33.6990415827461,34.0069711460379,33.6076249936439,33.8722519620978,2397888.63435727,0.0,1.0
2024-05-21,34.45,35.1,34.415,35.02,4961133,33.1505420481326,33.7760239735691,33.1168622521476,33.6990415827461,5155602.93408921,0.0,1.0
2024-05-22,34.35,34.7,34.345,34.38,2781276,33.0543140596039,33.3911120194543,33.0495026601775,33.0831824561625,2890298.38670156,0.0,1.0
2024-05-23,34.0,34.2,33.58,34.04,6329371,32.7175160997535,32.9099720768109,32.313358547933,32.756007295165,6577474.07669561,0.0,1.0
2024-05-24,33.9,34.385,33.78,34.36,4982159,32.6212881112248,33.087993855589,32.5058145249904,33.0639368584568,5177453.1258281,0.0,1.0
2024-05-28,33.85,34.085,33.52,33.76,3571396,32.5731741169605,32.7993098900029,32.2556217548158,32.4865689272847,3711390.05876167,0.0,1.0
2024-05-29,33.19,33.87,33.15,33.7,4258847,31.9380693926711,32.5924197146662,31.8995781972597,32.4288321341675,4425788.2401131,0.0,1.0
2024-05-30,33.43,33.575,33.0,33.0,3888886,32.16901656514,32.3085471485066,31.7552362144666,31.7552362144666,4041325.25210238,0.0,1.0
2024-05-31,34.09,34.11,33.2,33.23,5923067,33.0831824561625,33.1025917741186,32.2194678071163,32.2485817840505,6103323.17024079,0.29,1.0
2024-06-03,34.08,34.38,33.71,33.9,4443562,33.0734777971845,33.3646175665259,32.7144054149967,32.8987939355796,4578792.5264059,0.0,1.0
2024-06-04,33.3,34.16,33.235,34.0,5622182,32.3165143968968,33.1511150690088,32.2534341135395,32.9958405253601,5793281.3638459,0.0,1.0
2024-06-05,33.19,33.27,32.76,33.27,7123486,32.2097631481383,32.2874004199627,31.7924628120823,32.2874004199627,7340274.41470539,0.0,1.0
2024-06-06,33.32,33.53,32.9604,33.15,4846035,32.3359237148529,32.5397215533919,31.9869441780023,32.1709445122261,4993513.95135287,0.0,1.0
2024-06-07,33.16,33.41,32.879,33.15,5069494,32.1806491712041,32.4232656456553,31.907948253921,32.1709445122261,5223773.45918874,0.0,1.0
2024-06-10,32.89,33.125,32.69,33.08,4333662,31.9186233787969,32.146682864781,31.7245301992359,32.1030118993798,4465547.94949846,0.0,1.0
2024-06-11,32.87,32.8899,32.48,32.84,4439985,31.8992140608408,31.9185263322071,31.5207323606969,31.8701000839066,4575106.66788363,0.0,1.0
2024-06-12,33.31,33.52,32.895,33.16,4349085,32.3262190558749,32.5300168944138,31.9234757082859,32.1806491712041,4481440.3162832,0.0,1.0
2024-06-13,33.74,33.79,32.905,33.15,5476763,32.7435193919309,32.7920426868211,31.9331803672639,32.1709445122261,5643436.84037634,0.0,1.0
2024-06-14,33.78,33.83,33.405,33.56,4085398,32.7823380278431,32.8308613227333,32.4184133161663,32.568835530326,4209728.55330782,0.0,1.0
2024-06-17,33.91,34.19,33.46,33.51,4010348,32.9084985945577,33.180229045943,32.4717889405456,32.5203122354358,4132394.5633451,0.0,1.0
2024-06-18,33.73,34.162,33.665,34.0,4219536,32.7338147329528,33.1530560008045,32.6707344495955,32.9958405253601,4347948.76310957,0.0,1.0
2024-06-20,34.0,34.24,33.5,33.58,3964756,32.9958405253601,33.2287523408332,32.5106075764577,32.5882448482821,4085415.06607154,0.0,1.0
2024-06-21,34.29,34.36,33.95,34.09,6949915,33.2772756357235,33.3452082485698,32.9473172304699,33.0831824561625,7161421.14392829,0.0,1.0
2024-06-24,34.19,34.366,33.92,34.27,3766571,33.180229045943,33.3510310439566,32.9182032535357,33.2578663177674,3881198.71962566,0.0,1.0
2024-06-25,33.96,34.22,33.835,34.08,3691130,32.9570218894479,33.2093430228771,32.8357136522223,33.0734777971845,3803461.83039477,0.0,1.0
2024-06-26,33.9,33.97,33.47,33.66,3279871,32.8987939355796,32.966726548426,32.4814935995236,32.6658821201065,3379687.02189268,0.0,1.0
2024-06-27,33.52,33.9,33.425,33.9,3627953,32.5300168944138,32.8987939355796,32.4378226341224,32.8987939355796,3738362.17038311,0.0,1.0
2024-06-28,33.45,33.7525,33.1,33.66,7320230,32.4620842815675,32.7556502156534,32.1224212173359,32.6658821201065,7543005.90732667,0.0,1.0
2024-07-01,33.06,34.18,33.06,33.5,4474872,32.0836025814237,33.1705243869649,32.0836025814237,32.5106075764577,4611055.38084605,0.0,1.0
2024-07-02,32.85,33.28,32.69,33.1,3932252,31.8798047428847,32.2971050789407,31.7245301992359,32.1224212173359,4051921.87473578,0.0,1.0
2024-07-03,33.16,33.205,32.73,32.9,1988696,32.1806491712041,32.2243201366053,31.7633488351481,31.9283280377749,2049217.80816681,0.0,1.0
2024-07-05,34.91,35.2,32.795,33.28,11285357,33.8789644923624,34.1603996027257,31.8264291185054,32.2971050789407,11628803.2640081,0.0,1.0
2024-07-08,33.61,34.87,33.41,34.77,7364069,32.6173588252163,33.8401458564502,32.4232656456553,33.7430992666697,7588179.05570742,0.0,1.0
2024-07-09,34.01,34.11,33.38,33.79,4687584,33.0055451843381,33.1025917741186,32.3941516687212,32.7920426868211,4830240.82618853,0.0,1.0
2024-07-10,34.25,34.3,33.67,33.9,2990128,33.2384569998113,33.2869802947015,32.6755867790845,32.8987939355796,3081126.298991,0.0,1.0
2024-07-11,35.22,35.39,34.48,34.48,4239212,34.1798089206818,34.3447881233086,33.4616641563064,33.4616641563064,4368223.56106436,0.0,1.0
2024-07-12,35.32,35.54,35.02,35.26,3670920,34.2768555104623,34.4903580079793,33.9857157411209,34.218627556594,3782636.78126557,0.0,1.0
2024-07-15,33.97,34.895,33.935,34.2,3645120,32.966726548426,33.8644075038953,32.9327602420028,33.189933704921,3756051.61216445,0.0,1.0
2024-07-16,35.54,35.57,33.88,34.1,11147574,34.4903580079793,34.5194719849135,32.8793846176235,33.0928871151406,11486827.1262462,0.0,1.0
2024-07-17,35.68,36.37,35.46,35.62,6069096,34.626223233672,35.2958447031573,34.412720736155,34.5679952798037,6253796.25778598,0.0,1.0
2024-07-18,35.68,36.37,35.48,35.52,5912236,34.626223233672,35.2958447031573,34.4321300541111,34.4709486900233,6092162.55138287,0.0,1.0
2024-07-19,35.35,35.87,35.165,35.87,4497448,34.3059694873965,34.8106117542549,34.1264332963026,34.8106117542549,4634318.43424243,0.0,1.0
2024-07-22,35.36,35.53,34.96,35.43,3177261,34.3156741463745,34.4806533490013,33.9274877872526,34.3836067592208,3273954.30090566,0.0,1.0
2024-07-23,35.27,35.43,35.115,35.41,4712688,34.2283322155721,34.3836067592208,34.0779100014123,34.3641974412647,4856108.81398364,0.0,1.0
2024-07-24,35.49,35.62,35.13,35.43,3977995,34.4418347130891,34.5679952798037,34.0924669898794,34.3836067592208,4099056.96737889,0.0,1.0
2024-07-25,35.09,36.1,35.07,35.45,3403417,34.0536483539672,35.03381891075,34.0342390360111,34.4030160771769,3506992.88630221,0.0,1.0
2024-07-26,35.51,35.86,35.1,35.35,3470476,34.4612440310452,34.8009070952769,34.0633530129453,34.3059694873965,3576092.68687397,0.0,1.0
2024-07-29,36.02,36.1975,35.43,35.56,3825105,34.9561816389256,35.1284393357859,34.3836067592208,34.5097673259354,3941514.07963203,0.0,1.0
2024-07-30,35.91,36.24,35.765,35.79,3242934,34.8494303901671,35.1696841364426,34.7087128349854,34.7329744824305,3341625.92146292,0.0,1.0
2024-07-31,35.82,36.335,35.72,35.91,5260956,34.7620884593647,35.2618783967341,34.6650418695842,34.8494303901671,5421062.20517465,0.0,1.0
2024-08-01,36.01,36.08,34.78,35.95,9462777,34.9464769799476,35.0144095927939,33.7528039256478,34.8882490260793,9750756.8492677,0.0,1.0
2024-08-02,35.27,36.06,34.905,35.96,6025420,34.2283322155721,34.9950002748378,33.8741121628734,34.8979536850573,6208791.06996969,0.0,1.0
2024-08-05,34.64,35.5,34.17,35.26,6023144,33.6169386999551,34.4515393720672,33.1608197279869,34.218627556594,6206445.8046645,0.0,1.0
2024-08-06,36.92,37.66,33.95,34.98,11776858,35.8296009469498,36.5477457113253,32.9473172304699,33.9468971052087,12135262.0701464,0.0,1.0
2024-08-07,36.59,37.89,36.525,37.52,5157621,35.5093472006743,36.7709528678204,35.446266917317,36.4118804856327,5314582.42032724,0.0,1.0
2024-08-08,37.42,37.54,36.44,36.68,3730624,36.3148338958522,36.4312898035888,35.3637773160036,35.5966891314767,3844157.74777769,0.0,1.0
2024-08-09,37.15,37.685,37.07,37.4,3892882,36.0528081034449,36.5720073587704,35.9751708316206,36.2954245778961,4011353.73103382,0.0,1.0
2024-08-12,36.93,37.5,36.9,37.15,2839808,35.8393056059279,36.3924711676766,35.8101916289937,36.0528081034449,2926231.62382514,0.0,1.0
2024-08-13,34.51,36.18,33.85,35.5,9722800,33.4907781332405,35.1114561825744,32.8502706406894,34.4515393720672,10018693.1060576,0.0,1.0
2024-08-14,35.53,35.63,34.58,34.82,6968690,34.4806533490013,34.5776999387818,33.5587107460868,33.79162256156,7180767.52183037,0.0,1.0
2024-08-15,35.73,36.1,35.58,35.77,4298207,34.6747465285622,35.03381891075,34.5291766438915,34.7135651644744,4429013.95064266,0.0,1.0
2024-08-16,36.12,36.26,35.61,35.8,2923900,35.0532282287061,35.1890934543987,34.5582906208257,34.7426791414086,3012882.78816819,0.0,1.0
2024-08-19,36.46,36.49,36.1,36.12,2476973,35.3831866339597,35.4123006108938,35.03381891075,35.0532282287061,2552354.49860027,0.0,1.0
2024-08-20,36.22,36.45,35.98,36.34,2947252,35.1502748184866,35.3734819749816,34.9173630030134,35.2667307262231,3036945.45750343,0.0,1.0
2024-08-21,36.18,36.5,36.04,36.36,2577870,35.1114561825744,35.4220052698719,34.9755909568817,35.2861400441792,2656322.08801092,0.0,1.0
2024-08-22,36.49,36.73,36.28,36.39,3393201,35.4123006108938,35.6452124263669,35.2085027723548,35.3152540211133,3496465.9836845,0.0,1.0
2024-08-23,37.54,37.59,36.55,36.66,2702266,36.4312898035888,36.479813098479,35.4705285647621,35.5772798135206,2784503.82039471,0.0,1.0
2024-08-26,37.93,38.39,37.45,37.62,2397135,36.8097715037326,37.2561858167228,36.3439478727863,36.5089270754131,2470086.79586017,0.0,1.0
2024-08-27,37.91,38.12,37.81,37.94,2621943,36.7903621857765,36.9941600243155,36.693315595996,36.8194761627106,2701736.35769283,0.0,1.0
2024-08-28,37.82,38.095,37.44,37.94,2339852,36.7030202549741,36.9698983768704,36.3342432138083,36.8194761627106,2411060.50742533,0.0,1.0
2024-08-29,38.16,38.41,37.61,38.05,2353459,37.0329786602277,37.2755951346789,36.4992224164351,36.9262274114692,2425081.60804389,0.0,1.0
2024-08-30,37.94,38.47,37.74,37.96,4248884,37.100911273074,37.6191896856921,36.9053345135955,37.1204689490219,4344978.42313089,0.29,1.0
2024-09-03,37.85,38.4,37.715,37.83,3255436,37.0129017313087,37.5507378198746,36.8808874186607,36.9933440553608,3329062.21442701,0.0,1.0
2024-09-04,37.53,38.335,37.38,37.6,2635893,36.6999789161431,37.4871753730441,36.5532963465342,36.7684307819605,2695507.38751204,0.0,1.0
2024-09-05,38.82,39.01,37.13,37.57,6375743,37.9614490147795,38.1472469362841,36.308825397186,36.7390942680388,6519939.2985141,0.0,1.0
2024-09-06,38.96,39.48,38.41,38.82,6154937,38.0983527464144,38.6068523210586,37.5605166578485,37.9614490147795,6294139.46361679,0.0,1.0
2024-09-09,39.23,39.72,38.6,39.05,3393047,38.3623813717104,38.8415444324328,37.7463145793531,38.1863622881798,3469785.47865016,0.0,1.0
2024-09-10,39.21,39.42,38.9,39.23,4575969,38.3428236957626,38.548179293215,38.0396797185709,38.3623813717104,4679460.90547913,0.0,1.0
2024-09-11,39.27,39.35,38.49,39.03,3649323,38.4014967236061,38.4797274273975,37.6387473616399,38.1668046122319,3731857.51694687,0.0,1.0
2024-09-12,39.38,39.4,38.54,39.19,2877309,38.5090639413193,38.5286216172672,37.6876415515096,38.3232660198147,2942383.34623405,0.0,1.0
2024-09-13,39.72,40.06,39.465,39.5,3239842,38.8415444324328,39.1740249235463,38.5921840640977,38.6264099970064,3313115.53442109,0.0,1.0
2024-09-16,40.26,40.305,39.71,39.88,2617892,39.3696016830248,39.4136064539074,38.8317655944589,38.9980058400156,2677099.26985226,0.0,1.0
2024-09-17,39.81,40.49,39.66,40.16,2198625,38.9295539741981,39.5945149564251,38.7828714045892,39.2718133032855,2248349.96332123,0.0,1.0
2024-09-18,39.37,40.05,39.195,39.75,3101237,38.4992851033454,39.1642460855723,38.3281554388017,38.8708809463546,3171375.789505,0.0,1.0
2024-09-19,38.76,39.71,38.62,39.68,3340936,37.9027759869359,38.8317655944589,37.765872255301,38.8024290805371,3416495.91588314,0.0,1.0
2024-09-20,38.49,38.7999,38.27,38.5,5224022,37.6387473616399,37.9417935504519,37.4236129262136,37.6485261996138,5342170.52571006,0.0,1.0
2024-09-23,39.0,39.23,38.255,38.71,3278785,38.1374680983101,38.3623813717104,37.4089446692527,37.8538817970663,3352939.28454747,0.0,1.0
2024-09-24,38.98,39.215,38.845,38.95,1754430,38.1179104223623,38.3477131147495,37.9858961097143,38.0885739084405,1794108.87538787,0.0,1.0
2024-09-25,38.34,39.17,37.92,39.17,3648950,37.492064792031,38.3037083438669,37.0813535971262,38.3037083438669,3731476.08103292,0.0,1.0
2024-09-26,38.71,38.81,38.415,38.43,2558752,37.8538817970663,37.9516701768055,37.5654060768355,37.5800743337964,2616621.7364708,0.0,1.0
2024-09-27,38.91,39.57,38.6,38.97,2662589,38.0494585565448,38.6948618628239,37.7463145793531,38.1081315843884,2722807.15469418,0.0,1.0
2024-09-30,37.97,38.13,37.32,37.75,4866414,37.1302477869958,37.2867091945786,36.4946233186906,36.9151133515694,4976474.72325017,0.0,1.0
2024-10-01,36.91,38.09,36.7,38.01,4316313,36.0936909617597,37.2475938426829,35.8883353643072,37.1693631388915,4413932.42377983,0.0,1.0
2024-10-02,35.97,36.85,35.86,36.85,6462996,35.1744801922107,36.0350179339161,35.0669129744975,36.0350179339161,6609165.64650416,0.0,1.0
2024-10-03,35.08,36.05,34.94,35.91,4135408,34.3041636125313,35.2527108960021,34.1672598808963,35.1158071643671,4228936.00551176,0.0,1.0
2024-10-04,36.32,36.37,34.94,35.25,5152743,35.516739521298,35.5656337111677,34.1672598808963,34.470403858088,5269279.45195462,0.0,1.0
2024-10-07,35.77,36.33,35.59,36.02,3850805,34.9789034327321,35.526518359272,34.8028843492015,35.2233743820803,3937896.31269871,0.0,1.0
2024-10-08,37.12,37.39,35.94,35.96,5034296,36.2990465592121,36.5630751845081,35.1451436782889,35.1647013542367,5148153.60825434,0.0,1.0
2024-10-09,37.84,38.285,36.85,36.86,4758311,37.0031228933348,37.4382811831744,36.0350179339161,36.04479677189,4865926.82350149,0.0,1.0
2024-10-10,37.03,38.036,36.91,37.78,3764422,36.2110370174468,37.1947881176237,36.0936909617597,36.9444498654912,3849559.64096906,0.0,1.0
2024-10-11,36.54,37.37,36.49,37.14,3294858,35.7318739567244,36.5435175085602,35.6829797668548,36.31860423516,3369375.79780483,0.0,1.0
2024-10-14,36.91,36.98,36.31,36.59,2045652,36.0936909617597,36.1621428275771,35.5069606833241,35.780768146594,2091917.26609494,0.0,1.0
2024-10-15,36.65,37.54,36.59,36.92,3927296,35.8394411744376,36.709757754117,35.780768146594,36.1034697997336,4016117.26308561,0.0,1.0
2024-10-16,36.76,37.16,36.65,36.77,2832080,35.9470083921508,36.3381619111078,35.8394411744376,35.9567872301247,2896131.42947195,0.0,1.0
2024-10-17,36.65,37.0,36.005,36.52,3869045,35.8394411744376,36.181700503525,35.2087061251194,35.7123162807766,3956548.83567601,0.0,1.0
2024-10-18,36.86,36.99,36.595,36.9,1984343,36.04479677189,36.1719216655511,35.785657565581,36.0839121237857,2029221.67776075,0.0,1.0
2024-10-21,36.57,36.85,36.43,36.79,1593267,35.7612104706462,36.0350179339161,35.6243067390112,35.9763449060726,1629300.94991684,0.0,1.0
2024-10-22,36.59,36.75,36.2301,36.62,1827218,35.780768146594,35.9372295541769,35.4288277679125,35.8101046605158,1868543.07727779,0.0,1.0
2024-10-23,36.47,36.68,36.23,36.44,1818480,35.6634220909069,35.8687776883594,35.4287299795327,35.6340855769852,1859607.45525062,0.0,1.0
2024-10-24,36.73,37.095,36.48,36.71,2767228,35.917671878229,36.2745994642773,35.6732009288809,35.8981142022812,2829812.71126339,0.0,1.0
2024-10-25,35.97,36.78,35.8408,36.6,2171895,35.1744801922107,35.9665660680986,35.0481376055875,35.790546984568,2221015.42718178,0.0,1.0
2024-10-28,36.01,36.47,35.995,36.23,1886583,35.2135955441064,35.6634220909069,35.1989272871455,35.4287299795327,1929250.69934729,0.0,1.0
2024-10-29,35.99,36.3523,35.9,35.95,2515273,35.1940378681585,35.5483251679538,35.1060283263932,35.1549225162628,2572159.39839348,0.0,1.0
2024-10-30,35.86,36.19,35.71,35.8,2671865,35.0669129744975,35.389614627637,34.9202304048886,35.0082399466539,2732292.94433988,0.0,1.0
2024-10-31,35.7,36.02,35.59,35.7,2722423,34.9104515669147,35.2233743820803,34.8028843492015,34.9104515669147,2783994.3838512,0.0,1.0
2024-11-01,35.87,36.49,35.815,36.0,3167156,35.0766918124714,35.6829797668548,35.0229082036148,35.2038167061324,3238785.63940308,0.0,1.0
2024-11-04,35.8,36.24,35.78,36.01,2725767,35.0082399466539,35.4385088175067,34.9886822707061,35.2135955441064,2787414.01306371,0.0,1.0
2024-11-05,36.1,36.1,35.3,35.7,2615524,35.3016050858717,35.3016050858717,34.5192980479576,34.9104515669147,2674677.71423766,0.0,1.0
2024-11-06,36.11,36.82,35.685,36.78,3696537,35.3113839238456,36.0056814199943,34.8957833099538,35.9665660680986,3780139.32724569,0.0,1.0
2024-11-07,36.04,36.12,35.115,35.7,5612381,35.2429320580281,35.3211627618195,34.33838954544,34.9104515669147,5739312.80481881,0.0,1.0
2024-11-08,34.64,35.46,33.78,35.46,6636750,33.8738947416785,34.6757594555404,33.0329146759209,34.6757594555404,6786849.33495806,0.0,1.0
2024-11-11,34.22,35.0,33.87,35.0,5636755,33.4631835467737,34.2259329087399,33.1209242176863,34.2259329087399,5764238.05674034,0.0,1.0
2024-11-12,33.83,34.22,33.46,34.22,6113108,33.0818088657906,33.4631835467737,32.7199918607553,33.4631835467737,6251364.4425851,0.0,1.0
2024-11-13,32.63,33.84,32.62,33.71,5369531,31.9083483089195,33.0915877037645,31.8985694709455,32.9644628101034,5490970.41419168,0.0,1.0
2024-11-14,31.7,32.68,31.61,32.68,5659955,30.9989163773444,31.9572424987891,30.9109068355791,31.9572424987891,5787962.75701849,0.0,1.0
2024-11-15,31.96,32.25,31.6,31.75,4847466,31.2531661646665,31.5367524659103,30.9011279976051,31.047810567214,4957098.18786781,0.0,1.0
2024-11-18,33.02,33.22,31.75,31.77,7004697,32.2897229899026,32.4852997493811,31.047810567214,31.0673682431619,7163117.96828758,0.0,1.0
2024-11-19,32.52,32.99,32.305,32.71,4518915,31.8007810912063,32.2603864759808,31.5905360747669,31.9865790127109,4621116.54988992,0.0,1.0
2024-11-20,32.63,32.67,31.755,32.52,6315590,31.9083483089195,31.9474636608152,31.052699986201,31.8007810912063,6458425.85472825,0.0,1.0
2024-11-21,32.99,33.15,32.33,32.49,3782850,32.2603864759808,32.4168478835636,31.6149831697017,31.7714445772845,3868404.41582794,0.0,1.0
2024-11-22,33.21,33.7,33.01,33.04,4646348,32.4755209114072,32.9546839721295,32.2799441519287,32.3092806658504,4751431.62448241,0.0,1.0
2024-11-25,33.42,33.67,33.25,33.54,5929113,32.6808765088596,32.9253474582077,32.5146362633029,32.7982225645467,6063208.13966793,0.0,1.0
2024-11-26,32.87,33.5999,32.605,33.41,4311120,32.1430404202937,32.8567978040105,31.8839012139847,32.6710976708857,4408621.97685981,0.0,1.0
2024-11-27,33.31,33.37,32.98,33.15,3605733,32.5733092911464,32.63198231899,32.2506076380069,32.4168478835636,3687281.66845012,0.0,1.0
2024-11-29,33.71,33.81,33.11,33.11,2928271,33.1307030556602,33.2289845835619,32.54101388825,32.54101388825,2979472.40190351,0.17,1.0
2024-12-02,33.55,33.785,33.3601,33.69,4065056,32.9734526110175,33.2044142015865,32.7868159895322,33.1110467500799,4136134.31413701,0.0,1.0
2024-12-03,33.13,33.58,33.1,33.51,3717568,32.5606701938304,33.002937069388,32.5311857354599,32.9341399998568,3782570.41721878,0.0,1.0
2024-12-04,33.02,33.2101,32.68,33.11,3554561,32.4525605131385,32.6393936976796,32.1184033182728,32.54101388825,3616713.20734405,0.0,1.0
2024-12-05,31.9,33.13,31.89,32.82,3549054,31.3518074006396,32.5606701938304,31.3419792478494,32.2559974573351,3611109.91635175,0.0,1.0
2024-12-06,31.8,32.12,31.65,31.97,3573645,31.2535258727379,31.5680267620233,31.1061035808853,31.4206044701708,3636130.8948866,0.0,1.0
2024-12-09,31.85,32.49,31.67,31.87,4419451,31.3026666366887,31.9316684152596,31.1257598864657,31.3223229422691,4496725.98132649,0.0,1.0
2024-12-10,31.44,31.855,31.283,31.83,3730868,30.8997123722918,31.3075807130838,30.7454103734861,31.2830103311084,3796102.97036885,0.0,1.0
2024-12-11,31.0,31.55,30.765,31.48,6650774,30.4672736495244,31.0078220529837,30.2363120589554,30.9390249834525,6767064.1085806,0.0,1.0
2024-12-12,30.84,31.38,30.79,31.11,3786117,30.3100232048816,30.8407434555508,30.2608824409308,30.5753833302162,3852318.01014242,0.0,1.0
2024-12-13,30.32,30.81,30.055,30.7,4259331,29.7989592597929,30.2805387465111,29.5385132108534,30.1724290658193,4333806.25122199,0.0,1.0
2024-12-16,29.42,30.15,29.3,30.02,6759285,28.9144255086776,29.63188066236,28.7964876751956,29.5041146760878,6877472.44503682,0.0,1.0
2024-12-17,29.64,30.29,29.15,29.17,4614312,29.1306448700613,29.7694748014223,28.6490653833431,28.6687216889234,4694994.16473825,0.0,1.0
2024-12-18,28.91,29.71,28.9,29.59,4872260,28.413189716379,29.1994419395925,28.4033615635888,29.0815041061105,4957452.43691531,0.0,1.0
2024-12-19,28.9,29.405,28.6152,28.72,8152270,28.4033615635888,28.8996832794924,28.1234557721248,28.2264548133658,8294814.06531909,0.0,1.0
2024-12-20,29.5,29.99,29.1744,29.34,12194866,28.993050730999,29.4746302177173,28.6730460761511,28.8358002863563,12408095.6618808,0.0,1.0
2024-12-23,29.18,29.54,28.75,29.3,4988485,28.6785498417136,29.0323633421597,28.2559392717363,28.7964876751956,5075709.65419855,0.0,1.0
2024-12-24,29.08,29.17,28.87,29.01,1577900,28.5802683138119,28.6687216889234,28.3738771052183,28.5114712442807,1605489.89590224,0.0,1.0
2024-12-26,29.3,29.44,28.8,29.0,2534263,28.7964876751956,28.934081814258,28.3050800356871,28.5016430914905,2578575.09351601,0.0,1.0
2024-12-27,29.2,29.355,29.02,29.08,2773335,28.6982061472939,28.8505425155415,28.5212993970709,28.5802683138119,2821827.31507196,0.0,1.0
2024-12-30,28.63,29.1,28.335,29.06,4993715,28.1380014382543,28.5999246193922,27.8480709309443,28.5606120082315,5081031.10179065,0.0,1.0
2024-12-31,29.16,29.25,28.78,28.87,3524163,28.6588935361332,28.7473469112448,28.2854237301068,28.3738771052183,3585783.69225714,0.0,1.0
2025-01-02,29.26,29.754,29.03,29.41,4014430,28.7571750640349,29.2426858118693,28.531127549861,28.9045973558875,4084623.1084396,0.0,1.0
2025-01-03,29.5,29.6,29.08,29.28,2821254,28.993050730999,29.0913322589007,28.5802683138119,28.7768313696153,2870584.18833499,0.0,1.0
2025-01-06,29.66,30.25,29.39,29.47,4164217,29.1503011756417,29.7301621902617,28.8849410503071,28.9635662726285,4237029.16398019,0.0,1.0
2025-01-07,29.58,29.99,29.435,29.72,4538690,29.0716759533203,29.4746302177173,28.9291677378629,29.2092700923827,4618049.89900029,0.0,1.0
2025-01-08,29.59,29.895,29.29,29.55,4036102,29.0815041061105,29.3812627662107,28.7866595224054,29.0421914949498,4106674.04767782,0.0,1.0
2025-01-10,29.42,29.5,29.0505,29.28,5954529,28.9144255086776,28.993050730999,28.5512752630809,28.7768313696153,6058645.1260263,0.0,1.0
2025-01-13,30.5,30.93,29.24,29.48,7315214,29.9758660100159,30.3984765799932,28.7375187584546,28.9733944254186,7443121.97437266,0.0,1.0
2025-01-14,30.62,30.8226,30.28,30.65,4608192,30.0938038434979,30.2929222190268,29.7596466486322,30.1232883018684,4688767.15531881,0.0,1.0
2025-01-15,30.21,31.04,30.17,30.81,4328556,29.690849579101,30.506586260685,29.6515369679403,30.2805387465111,4404241.66414033,0.0,1.0
2025-01-16,30.95,31.2,30.12,30.19,6862591,30.4181328855735,30.6638367053277,29.6023962039895,29.6711932735207,6982584.77103091,0.0,1.0
2025-01-17,30.98,31.02,30.51,31.01,3877670,30.447617343944,30.4869299551047,29.9856941628061,30.4771018023145,3945471.83258968,0.0,1.0
2025-01-21,31.48,31.6,31.11,31.17,6291089,30.9390249834525,31.0569628169345,30.5753833302162,30.6343522469572,6401089.94468708,0.0,1.0
2025-01-22,31.83,32.265,31.09,31.29,7346962,31.2830103311084,31.7105349774808,30.5557270246359,30.7522900804393,7475425.09447857,0.0,1.0
2025-01-23,32.45,32.58,31.785,31.92,4224365,31.8923558040989,32.0201217903711,31.2387836435526,31.3714637062199,4298228.8637449,0.0,1.0
2025-01-24,32.45,32.525,32.07,32.31,3244559,31.8923558040989,31.9660669500251,31.5188859980725,31.7547616650365,3301290.76060503,0.0,1.0
2025-01-27,33.46,33.58,32.715,32.75,4217154,32.884999235906,33.002937069388,32.1528018530384,32.187200387804,4290891.77797308,0.0,1.0
2025-01-28,32.69,33.555,32.475,33.24,4277092,32.1282314710629,32.9783666874126,31.9169261860743,32.6687798745222,4351877.80584595,0.0,1.0
2025-01-29,32.78,32.975,32.64,32.69,3844255,32.2166848461745,32.4083338255828,32.0790907071121,32.1282314710629,3911472.56465661,0.0,1.0
2025-01-30,33.1,33.319,32.87,32.95,3816032,32.5311857354599,32.7464222815646,32.305138221286,32.3837634436073,3882756.07987808,0.0,1.0
2025-01-31,32.56,33.24,32.5,32.92,3828092,32.0004654847907,32.6687798745222,31.9414965680497,32.3542789852368,3895026.95138109,0.0,1.0
2025-02-03,31.64,32.02,30.63,31.76,7195022,31.0962754280952,31.4697452341216,30.1036319962881,31.2142132615772,7320828.39330397,0.0,1.0
2025-02-04,31.42,31.585,31.215,31.51,4198207,30.8800560667115,31.0422205877492,30.678578934513,30.968509441823,4271613.48590282,0.0,1.0
2025-02-05,31.47,31.705,31.35,31.68,2708820,30.9291968306623,31.1601584212313,30.8112589971803,31.1355880392559,2756184.25744212,0.0,1.0
2025-02-06,30.81,31.62,30.79,31.33,2958505,30.2805387465111,31.0766191225148,30.2608824409308,30.7916026915999,3010235.04941775,0.0,1.0
2025-02-07,30.62,30.975,30.51,30.96,2894311,30.0938038434979,30.4427032675489,29.9856941628061,30.4279610383637,2944918.60453687,0.0,1.0
2025-02-10,30.81,30.91,30.51,30.86,5195776,30.2805387465111,30.3788202744128,29.9856941628061,30.329679510462,5286625.17863704,0.0,1.0
2025-02-11,30.6,30.88,30.56,30.81,4715517,30.0741475379176,30.3493358160423,30.0348349267569,30.2805387465111,4797968.7543287,0.0,1.0
2025-02-12,30.29,30.53,29.89,30.53,2908624,29.7694748014223,30.0053504683864,29.3763486898156,30.0053504683864,2959481.87019378,0.0,1.0
2025-02-13,30.62,30.62,30.12,30.48,5124914,30.0938038434979,30.0938038434979,29.6023962039895,29.9562097044356,5214524.14244753,0.0,1.0
2025-02-14,30.82,31.09,30.61,30.96,3855458,30.2903668993013,30.5557270246359,30.0839756907078,30.4279610383637,3922871.45134386,0.0,1.0
2025-02-18,31.2,31.235,30.57,30.72,4416694,30.6638367053277,30.6982352400933,30.0446630795471,30.1920853713996,4493920.77463215,0.0,1.0
2025-02-19,30.82,31.25,30.5555,31.07,9790759,30.2903668993013,30.7129774692786,30.0304122580013,30.5360707190555,9961952.3719589,0.0,1.0
2025-02-20,33.44,33.68,32.34,33.285,10688145,32.8653429303256,33.1012185972897,31.784246123407,32.713006562078,10875029.3449763,0.0,1.0
2025-02-21,33.82,34.015,33.25,33.51,7264456,33.2388127363521,33.4304617157604,32.6786080273124,32.9341399998568,7391476.46062894,0.0,1.0
2025-02-24,35.08,35.1267,33.438,34.02,7796532,34.4771599879134,34.5230574614435,32.8633772997676,33.4353757921554,7932855.915507,0.0,1.0
2025-02-25,35.94,36.05,34.95,34.99,8927375,35.3223811278679,35.4304908085598,34.3493940016412,34.3887066128018,9083471.93068654,0.0,1.0
2025-02-26,35.26,36.26,35.01,35.94,6660658,34.6540667381364,35.6368820171533,34.4083629183822,35.3223811278679,6777120.93229003,0.0,1.0
2025-02-27,35.1,35.56,34.7501,35.05,3729429,34.4968162934937,34.9489113218415,34.1529292273657,34.4476755295429,3794638.80916712,0.0,1.0
2025-02-28,34.51,35.17,34.0,34.95,4783299,34.0840338763066,34.7358873204782,33.580328942174,34.5186028390877,4843078.40700596,0.17,1.0
2025-03-03,34.86,35.245,34.3,34.87,3896588,34.4297137330643,34.8099615754977,33.876625962252,34.4395903004002,3945285.71260097,0.0,1.0
2025-03-04,34.79,35.31,34.59,34.87,4423172,34.3605777617127,34.8741592631813,34.1630464149941,34.4395903004002,4478450.71020511,0.0,1.0
2025-03-05,35.16,35.45,34.76,34.85,3354670,34.7260107531423,35.0124312058844,34.3309480597049,34.4198371657283,3396595.0779223,0.0,1.0
2025-03-06,35.44,35.469,34.72,35.25,2745939,35.0025546385484,35.0311966838226,34.2914417903612,34.8148998591657,2780256.44599167,0.0,1.0
2025-03-07,36.57,36.64,35.06,35.34,4549983,36.1186067475089,36.1877427188604,34.6272450797829,34.9037889651891,4606846.5340645,0.0,1.0
2025-03-10,36.56,37.74,36.36,36.69,5309083,36.108730180173,37.2741651258131,35.9111988334543,36.2371255555401,5375433.40658871,0.0,1.0
2025-03-11,35.85,36.57,35.6801,36.44,4151501,35.4074938993217,36.1186067475089,35.2396910202842,35.9902113721418,4203384.49462675,0.0,1.0
2025-03-12,34.41,35.77,34.21,35.49,6203712,33.9852682029473,35.3284813606342,33.7877368562286,35.0519374752281,6281243.05641017,0.0,1.0
2025-03-13,34.55,34.84,34.05,34.22,4771238,34.1235401456503,34.4099605983924,33.6297117788537,33.7976134235645,4830866.67433633,0.0,1.0
2025-03-14,34.59,35.015,34.21,34.63,2992506,34.1630464149941,34.5828005267712,33.7877368562286,34.2025526843378,3029904.92365954,0.0,1.0
2025-03-17,34.85,35.03,34.4,34.51,3691643,34.4198371657283,34.5976153777751,33.9753916356113,34.0840338763066,3737779.40698976,0.0,1.0
2025-03-18,34.51,34.921,34.41,34.9,3361975,34.0840338763066,34.4899607938135,33.9852682029473,34.469220002408,3403991.37235491,0.0,1.0
2025-03-19,34.09,34.5499,33.84,34.38,5109399,33.6692180481974,34.123441379977,33.4223038647991,33.9556385009395,5173253.85046551,0.0,1.0
2025-03-20,33.44,34.16,33.37,34.08,5791980,33.0272411713617,33.7383540195489,32.9581052000102,33.6593414808615,5864365.42474354,0.0,1.0
2025-03-21,33.19,33.64,33.0,33.22,8139701,32.7803269879634,33.2247725180804,32.5926722085806,32.8099566899712,8241427.13064451,0.0,1.0
2025-03-24,33.6,33.88,33.3,33.3,3543861,33.1852662487367,33.4618101341428,32.8889692286586,32.8889692286586,3588150.49749775,0.0,1.0
2025-03-25,32.94,33.85,32.8,33.76,3684012,32.533412804565,33.432180432135,32.395140861862,33.3432913261116,3730053.03836345,0.0,1.0
2025-03-26,33.36,33.53,32.8,32.96,2719859,32.9482286326742,33.1161302773851,32.395140861862,32.5531659392369,2753850.51049513,0.0,1.0
2025-03-27,33.7,33.91,33.31,33.68,2761485,33.284031922096,33.4914398361506,32.8988457959946,33.2642787874241,2795996.73254188,0.0,1.0
2025-03-28,33.75,34.01,33.4893,33.6,2513169,33.3334147587757,33.5902055095099,33.0759326483279,33.1852662487367,2544577.3966998,0.0,1.0
2025-03-31,34.23,34.515,33.63,33.63,3598927,33.8074899909005,34.0889721599746,33.2148959507445,33.2148959507445,3643904.68630347,0.0,1.0
2025-04-01,34.02,34.29,33.8,34.11,3495868,33.6000820768459,33.8667493949161,33.3827975954553,33.6889711828693,3539557.70369845,0.0,1.0
2025-04-02,33.65,33.83,33.42,33.72,2491925,33.2346490854163,33.4124272974631,33.0074880366898,33.3037850567679,2523067.89924241,0.0,1.0
2025-04-03,31.35,33.6,31.29,33.3,5555458,30.9630385981516,33.1852662487367,30.903779194136,32.8889692286586,5624887.48473146,0.0,1.0
2025-04-04,28.79,31.19,28.695,30.73,5995433,28.4346373601526,30.8050135207767,28.3408099704613,30.3506914233237,6070361.08404492,0.0,1.0
2025-04-07,28.64,29.31,27.12,28.35,8171955,28.2864888501136,28.9482188616212,26.7852506150517,28.0000683973715,8274084.22587097,0.0,1.0
2025-04-08,27.97,29.53,27.51,29.37,6383148,27.6247588386061,29.1655033430117,27.1704367411531,29.0074782656368,6462921.56261259,0.0,1.0
2025-04-09,30.75,30.82,26.25,27.3,12042314,30.3704445579956,30.4395805293471,25.9259892568255,26.9630288270985,12192813.1408439,0.0,1.0
2025-04-10,28.14,30.25,27.61,30.095,6547081,27.7926604833169,29.8766161911989,27.2692024145125,29.7235293974919,6628903.31965846,0.0,1.0
2025-04-11,27.84,28.26,26.78,28.26,6639005,27.4963634632389,27.9111792913481,26.44944732563,27.9111792913481,6721976.14230359,0.0,1.0
2025-04-14,28.38,28.7,28.06,28.38,4535734,28.0296980993793,28.3457482541292,27.7136479446295,28.0296980993793,4592419.45680644,0.0,1.0
2025-04-15,27.8,28.5,27.52,28.29,5152411,27.4568571938952,28.1482169074105,27.1803133084891,27.9408089933559,5216803.39408429,0.0,1.0
2025-04-16,27.82,28.59,27.565,27.87,5393666,27.4766103285671,28.237106013434,27.2247578615008,27.5259931652467,5461073.48489027,0.0,1.0
2025-04-17,28.89,29.1,27.92,27.97,5523452,28.533403033512,28.7408109475666,27.5753760019264,27.6247588386061,5592481.48889163,0.0,1.0
2025-04-21,28.54,28.81,28.27,28.75,4066885,28.1877231767543,28.4543904948245,27.9210558586841,28.3951310908089,4117711.0039068,0.0,1.0
2025-04-22,28.62,29.14,28.5,28.89,4604611,28.2667357154418,28.7803172169103,28.1482169074105,28.533403033512,4662157.24895351,0.0,1.0
2025-04-23,29.6,30.3,29.17,29.24,4590487,29.2346393143632,29.9259990278786,28.8099469189181,28.8790828902696,4647856.73388629,0.0,1.0
2025-04-24,30.41,30.475,29.49,29.72,3601279,30.0346412685739,30.0988389562574,29.125997073668,29.3531581223944,3646286.08048629,0.0,1.0
2025-04-25,30.22,30.43,29.96,30.22,3466652,29.8469864891911,30.0543944032457,29.5901957384568,29.8469864891911,3509976.57595815,0.0,1.0
2025-04-28,30.53,30.82,30.09,30.31,3970780,30.1531600766051,30.4395805293471,29.718591113824,29.9358755952145,4020404.92910251,0.0,1.0
2025-04-29,30.98,31.345,30.41,30.52,3422705,30.5976056067221,30.9581003144836,30.0346412685739,30.1432835092691,3465480.34715189,0.0,1.0
2025-04-30,31.17,31.38,30.63,31.11,5553473,30.7852603861048,30.9926683001594,30.2519257499644,30.7260009820892,5622877.67714094,0.0,1.0
2025-05-01,30.67,32.6,30.52,32.15,7085761,30.2914320193081,32.1976095151433,30.1432835092691,31.7531639850263,7174315.48734565,0.0,1.0
2025-05-02,30.71,31.2492,30.23,31.06,4175334,30.3309382886519,30.8634827994054,29.8568630565271,30.6766181454095,4227515.34818078,0.0,1.0
2025-05-05,30.43,31.08,30.18,30.32,3911856,30.0543944032457,30.6963712800814,29.8074802198474,29.9457521625505,3960744.52483876,0.0,1.0
2025-05-06,29.93,30.5099,29.865,30.31,3321735,29.560566036449,30.1333081762598,29.4963683487655,29.9358755952145,3363248.47188017,0.0,1.0
2025-05-07,30.72,30.9,29.86,29.99,3696914,30.3408148559878,30.5185930680346,29.4914300650975,29.6198254404646,3743116.28145303,0.0,1.0
2025-05-08,31.2,32.07,30.8101,30.91,4087050,30.8148900881126,31.6741514463388,30.4298027276846,30.5284696353705,4138128.01653288,0.0,1.0
2025-05-09,30.9,31.49,30.85,31.29,2642411,30.5185930680346,31.1013105408547,30.4692102313549,30.903779194136,2675434.60204662,0.0,1.0
2025-05-12,31.88,32.68,31.56,31.56,6269026,31.4864966669561,32.2766220538308,31.1704465122062,31.1704465122062,6347373.31986959,0.0,1.0
2025-05-13,31.15,31.655,30.91,31.64,5922318,30.7655072514329,31.2642739018976,30.5284696353705,31.2494590508937,5996332.32737964,0.0,1.0
2025-05-14,30.32,31.03,30.235,30.96,3704574,29.9457521625505,30.6469884434017,29.861801340195,30.5778524720502,3750872.01250761,0.0,1.0
2025-05-15,31.04,31.07,30.04,30.36,2838390,30.6568650107377,30.6864947127455,29.6692082771443,29.9852584318942,2873862.85483337,0.0,1.0
2025-05-16,31.66,31.7,30.91,31.07,3022371,31.2692121855655,31.3087184549093,30.5284696353705,30.6864947127455,3060143.16229469,0.0,1.0
2025-05-19,31.47,31.63,31.035,31.23,2749714,31.0815574061828,31.2395824835577,30.6519267270697,30.8445197901204,2784078.624155,0.0,1.0
2025-05-20,31.46,31.615,31.25,31.3,1999810,31.0716808388469,31.2247676325538,30.8642729247923,30.9136557614719,2024802.67888639,0.0,1.0
2025-05-21,30.43,31.5,30.405,31.48,2789732,30.0543944032457,31.1111871081906,30.0297029849059,31.0914339735187,2824596.75017881,0.0,1.0
2025-05-22,30.27,30.52,30.07,30.16,2894908,29.8963693258708,30.1432835092691,29.6988379791521,29.7877270851755,2931087.19004787,0.0,1.0
2025-05-23,30.12,30.228,29.72,29.85,2096537,29.7482208158318,29.8548877430599,29.3531581223944,29.4815534977616,2122738.52715229,0.0,1.0
2025-05-27,30.87,30.95,30.4,30.76,2885244,30.4889633660268,30.5679759047143,30.0247647012379,30.3803211253315,2921302.41394976,0.0,1.0
2025-05-28,30.58,31.04,30.485,30.93,2723570,30.2025429132847,30.6568650107377,30.1087155235934,30.5482227700424,2757607.88881674,0.0,1.0
2025-05-29,30.7,30.79,30.1,30.66,3459815,30.3210617213159,30.4099508273393,29.7284676811599,30.2815554519722,3503054.13036804,0.0,1.0
2025-05-30,30.5,30.69,29.93,30.36,4932084,30.2914320193081,30.4801327433628,29.725329847144,30.152389380531,4966043.26609964,0.17,1.0
2025-06-02,29.55,30.4898,29.3,30.34,4023999,29.3479283990346,30.2813017699115,29.0996379726468,30.13252614642,4051705.75698663,0.0,1.0
2025-06-03,30.09,30.14,29.1583,29.31,3134514,29.8842357200322,29.9338938053097,28.9589069589702,29.1095695897023,3156096.31591737,0.0,1.0
2025-06-04,29.97,30.23,29.68,30.11,3594916,29.765056315366,30.0232783588093,29.4770394207562,29.9040989541432,3619668.3580397,0.0,1.0
2025-06-05,30.15,30.495,29.685,30.13,3903890,29.9438254223652,30.2864662107804,29.482005229284,29.9239621882542,3930769.76103686,0.0,1.0
2025-06-06,30.26,30.71,30.01,30.52,2349875,30.0530732099759,30.4999959774739,29.8047827835881,30.3112952534191,2366054.77926286,0.0,1.0
2025-06-09,30.85,31.19,30.18,30.42,3224885,30.639038616251,30.9767135961384,29.9736202735318,30.211979082864,3247089.5544755,0.0,1.0
2025-06-10,31.72,31.75,30.97,31.19,4686421,31.5030893000805,31.532884151247,30.7582180209171,30.9767135961384,4718688.78331308,0.0,1.0
2025-06-11,31.4,32.04,31.14,31.72,4152675,31.1852775543041,31.8209010458568,30.9270555108608,31.5030893000805,4181267.7399757,0.0,1.0
2025-06-12,31.36,31.65,31.115,31.24,2603539,31.1455510860821,31.4335679806919,30.902226468222,31.0263716814159,2621465.35196435,0.0,1.0
2025-06-13,30.62,31.33,30.535,30.95,2890478,30.4106114239743,31.1157562349155,30.3261926790024,30.7383547868061,2910380.03564196,0.0,1.0
2025-06-16,30.82,30.98,30.33,30.75,3233331,30.6092437650845,30.7681496379726,30.1225945293644,30.5397224456959,3255593.70838396,0.0,1.0
2025-06-17,29.92,30.71,29.845,30.46,3365338,29.7153982300885,30.4999959774739,29.6409111021722,30.2517055510861,3388509.62656946,0.0,1.0
2025-06-18,29.8,30.1,29.54,29.87,3513813,29.5962188254224,29.8941673370877,29.3379967819791,29.6657401448109,3538006.93317132,0.0,1.0
2025-06-20,29.99,30.19,29.78,29.93,5596114,29.7849195494771,29.9835518905873,29.5763555913113,29.725329847144,5634645.36411502,0.0,1.0
2025-06-23,29.99,30.095,29.315,29.78,3008312,29.7849195494771,29.8892015285599,29.1145353982301,29.5763555913113,3029025.3673552,0.0,1.0
2025-06-24,30.59,30.625,29.96,30.12,3914675,30.3808165728077,30.415577232502,29.7551246983105,29.9140305711987,3941629.0198461,0.0,1.0
2025-06-25,30.61,30.8,30.36,30.58,3648414,30.4006798069187,30.5893805309735,30.152389380531,30.3708849557522,3673534.71202917,0.0,1.0
2025-06-26,30.5,30.835,30.3758,30.66,2863396,30.2914320193081,30.6241411906677,30.1680813354787,30.4503378921963,2883111.56581612,0.0,1.0
2025-06-27,30.39,30.635,30.2,30.6,3863885,30.1821842316975,30.4255088495575,29.9934835076428,30.3907481898632,3890489.31146213,0.0,1.0
2025-06-30,30.28,30.54,30.12,30.45,2916239,30.0729364440869,30.3311584875302,29.9140305711987,30.2417739340306,2936318.40988254,0.0,1.0
2025-07-01,31.23,31.755,30.06,30.06,3945404,31.0164400643604,31.5378499597747,29.8544408688656,29.8544408688656,3972569.60064804,0.0,1.0
2025-07-02,31.13,31.44,30.65,31.42,2959241,30.9171238938053,31.2250040225261,30.4404062751408,31.2051407884151,2979616.49493722,0.0,1.0
2025-07-03,31.01,31.22,30.88,31.1,1430678,30.7979444891392,31.0065084473049,30.6688334674175,30.8873290426388,1440528.75982179,0.0,1.0
2025-07-07,29.69,31.0,29.57,30.87,4930278,29.4869710378117,30.7880128720837,29.3677916331456,30.658901850362,4964224.83110572,0.0,1.0
2025-07-08,30.66,30.93,29.69,29.69,6298003,30.4503378921963,30.7184915526951,29.4869710378117,29.4869710378117,6341367.13568246,0.0,1.0
2025-07-09,29.81,31.15,29.68,30.96,7164975,29.6061504424779,30.9369871279163,29.4770394207562,30.7482864038616,7214308.56622114,0.0,1.0
2025-07-10,29.7,30.715,29.37,29.73,6549964,29.4969026548673,30.5049617860016,29.1691592920354,29.5266975060338,6595062.98258403,0.0,1.0
2025-07-11,28.7,29.515,28.505,29.26,6805855,28.5037409493162,29.3131677393403,28.3100744167337,29.0599115044248,6852715.88902389,0.0,1.0
2025-07-14,28.53,28.93,28.4,28.5,6091227,28.3349034593725,28.7321681415929,28.2057924376508,28.305108608206,6133167.40461725,0.0,1.0
2025-07-15,28.25,28.9,28.15,28.71,3586011,28.0568181818182,28.7023732904264,27.9575020112631,28.5136725663717,3610702.0437424,0.0,1.0
2025-07-16,28.37,28.48,28.1104,28.41,4832694,28.1759975864843,28.2852453740949,27.9181728077232,28.2157240547064,4865968.92831106,0.0,1.0
2025-07-17,27.89,28.415,27.63,28.35,5476852,27.6992799678198,28.2206898632341,27.4410579243765,28.1561343523733,5514562.200081,0.0,1.0
2025-07-18,27.77,28.23,27.615,28.05,3770965,27.5801005631537,28.0369549477072,27.4261604987932,27.858185840708,3796929.52207371,0.0,1.0
2025-07-21,27.37,28.05,27.37,28.0,4306268,27.1828358809332,27.858185840708,27.1828358809332,27.8085277554304,4335918.28594573,0.0,1.0
2025-07-22,27.51,28.175,27.365,27.53,6501294,27.3218785197104,27.9823310539019,27.1778700724055,27.3417417538214,6546057.87120291,0.0,1.0
2025-07-23,28.56,28.71,27.92,28.09,6781365,28.364698310539,28.5136725663717,27.7290748189863,27.89791230893,6828057.26609964,0.0,1.0
2025-07-24,28.77,29.15,28.27,28.31,5127038,28.5732622687047,28.9506637168142,28.0766814159292,28.1164078841512,5162339.59821791,0.0,1.0
2025-07-25,29.22,29.31,28.695,28.76,4031179,29.0201850362027,29.1095695897023,28.4987751407884,28.5633306516492,4058935.19400567,0.0,1.0
2025-07-28,28.52,29.35,28.48,29.04,6889702,28.324971842317,29.1492960579244,28.2852453740949,28.8414159292035,6937140.2073714,0.0,1.0
2025-07-29,28.84,28.995,28.325,28.37,6929778,28.6427835880933,28.7967236524537,28.1313053097345,28.1759975864843,6977492.14580802,0.0,1.0
2025-07-30,28.05,28.94,27.9,28.83,7798983,27.858185840708,28.7420997586484,27.7092115848753,28.6328519710378,7852681.95139732,0.0,1.0
2025-07-31,21.76,24.16,21.47,23.755,47022931,21.6111987127916,23.9947868061142,21.3231818181818,23.592556315366,47346701.6873229,0.0,1.0
2025-08-01,21.96,22.355,21.33,21.51,22649426,21.8098310539019,22.2021299275945,21.1841391794047,21.3629082864039,22805375.8752531,0.0,1.0
2025-08-04,22.44,22.76,21.8,21.83,11387062,22.2865486725664,22.6043604183427,21.6509251810137,21.6807200321802,11465466.2341029,0.0,1.0
2025-08-05,22.84,23.23,22.44,22.6,14223646,22.6838133547868,23.0711464199517,22.2865486725664,22.4454545454545,14321581.1891454,0.0,1.0
2025-08-06,22.5,22.98,22.285,22.93,10175899,22.3461383748994,22.822855993564,22.132608608206,22.7731979082864,10245963.9181855,0.0,1.0
2025-08-07,23.54,23.655,22.8,22.9,12327918,23.3790265486726,23.4932401448109,22.6440868865648,22.7434030571199,12412800.3839611,0.0,1.0
2025-08-08,23.69,23.86,23.28,23.53,10460217,23.5280008045052,23.6968382944489,23.1208045052293,23.3690949316171,10532239.5552856,0.0,1.0
2025-08-11,23.46,23.835,23.28,23.56,7592229,23.2995736122285,23.6720092518101,23.1208045052293,23.3988897827836,7644504.37181044,0.0,1.0
2025-08-12,23.98,24.07,23.46,23.67,5662262,23.816017699115,23.9054022526146,23.2995736122285,23.5081375703942,5701248.81814501,0.0,1.0
2025-08-13,24.11,24.39,23.9,24.08,8316820,23.9451287208367,24.223213998391,23.736564762671,23.9153338696701,8374084.45524503,0.0,1.0
2025-08-14,24.45,24.49,23.715,23.98,4145354,24.2828037007241,24.3225301689461,23.552829847144,23.816017699115,4173896.33211826,0.0,1.0
2025-08-15,24.18,24.85,24.035,24.67,7713547,24.0146500402253,24.6800683829445,23.8706415929204,24.5012992759453,7766657.69218306,0.0,1.0
2025-08-18,23.61,24.41,23.45,24.2,8252249,23.4485478680611,24.243077232502,23.289641995173,24.0345132743363,8309068.85945729,0.0,1.0
2025-08-19,24.33,24.475,23.68,23.72,5168807,24.1636242960579,24.3076327433628,23.5180691874497,23.5577956556718,5204396.19360065,0.0,1.0
2025-08-20,24.27,24.89,24.22,24.39,5385893,24.1040345937249,24.7197948511665,24.0543765084473,24.223213998391,5422976.9129202,0.0,1.0
2025-08-21,23.85,24.3,23.825,24.12,6018882,23.6869066773934,24.1338294448914,23.6620776347546,23.9550603378922,6060324.28189551,0.0,1.0
2025-08-22,24.54,24.61,23.88,24.1,6488132,24.3721882542237,24.4417095736122,23.7167015285599,23.9351971037812,6532805.24584851,0.0,1.0
2025-08-25,24.56,24.62,24.295,24.51,9755930,24.3920514883347,24.4516411906677,24.1288636363636,24.3423934030571,9823103.27257998,0.0,1.0
2025-08-26,24.5,24.64,24.335,24.51,5085533,24.3324617860016,24.4715044247788,24.1685901045857,24.3423934030571,5120548.82057513,0.0,1.0
2025-08-27,24.53,24.7,24.31,24.46,5559858,24.3622566371681,24.5310941271118,24.1437610619469,24.2927353177796,5598139.72782504,0.0,1.0
2025-08-28,24.4,24.54,24.155,24.54,4495956,24.2331456154465,24.3721882542237,23.9898209975865,24.3721882542237,4526912.35965978,0.0,1.0
2025-08-29,24.69,24.72,24.22,24.25,4048508,24.69,24.72,24.22,24.25,4048508,0.17,1.0
2025-09-02,24.17,24.6,23.8,24.41,14048956,24.17,24.6,23.8,24.41,14048956,0.0,1.0
2025-09-03,23.54,24.28,23.36,23.99,7449805,23.54,24.28,23.36,23.99,7449805,0.0,1.0
2025-09-04,23.58,23.73,23.115,23.54,5967769,23.58,23.73,23.115,23.54,5967769,0.0,1.0
2025-09-05,24.42,24.585,23.605,23.78,7373651,24.42,24.585,23.605,23.78,7373651,0.0,1.0
2025-09-08,24.09,24.36,23.785,24.25,5637438,24.09,24.36,23.785,24.25,5637438,0.0,1.0
2025-09-09,24.45,24.58,24.02,24.09,4552165,24.45,24.58,24.02,24.09,4552165,0.0,1.0
2025-09-10,23.98,24.63,23.97,24.42,4466997,23.98,24.63,23.97,24.42,4466997,0.0,1.0
2025-09-11,24.49,24.52,23.9,23.94,4029174,24.49,24.52,23.9,23.94,4029174,0.0,1.0
2025-09-12,23.99,24.415,23.9107,24.32,5749946,23.99,24.415,23.9107,24.32,5749946,0.0,1.0
2025-09-15,23.8,24.1701,23.58,24.01,7038107,23.8,24.1701,23.58,24.01,7038107,0.0,1.0
2025-09-16,23.87,24.0875,23.773873,23.85,5747102,23.87,24.0875,23.773873,23.85,5747102,0.0,1.0
2025-09-17,23.2,24.11,23.1,23.93,5187509,23.2,24.11,23.1,23.93,5187509,0.0,1.0
2025-09-18,23.69,23.81,23.345,23.47,3610170,23.69,23.81,23.345,23.47,3610170,0.0,1.0
2025-09-19,23.02,23.75,23.02,23.71,13671886,23.02,23.75,23.02,23.71,13671886,0.0,1.0
2025-09-22,22.81,23.06,22.8,23.0,4954563,22.81,23.06,22.8,23.0,4954563,0.0,1.0
2025-09-23,22.86,23.16,22.745,22.81,4805544,22.86,23.16,22.745,22.81,4805544,0.0,1.0
2025-09-24,22.56,22.905,22.52,22.73,5869922,22.56,22.905,22.52,22.73,5869922,0.0,1.0
2025-09-25,21.71,22.43,21.59,22.34,7394205,21.71,22.43,21.59,22.34,7394205,0.0,1.0
2025-09-26,21.98,22.05,21.68,21.75,10542534,21.98,22.05,21.68,21.75,10542534,0.0,1.0
2025-09-29,22.38,22.59,21.795,22.0,6710199,22.38,22.59,21.795,22.0,6710199,0.0,1.0
2025-09-30,22.77,22.855,22.0793,22.35,6033719,22.77,22.855,22.0793,22.35,6033719,0.0,1.0
2025-10-01,23.36,23.45,22.755,22.95,6333203,23.36,23.45,22.755,22.95,6333203,0.0,1.0
2025-10-02,23.23,23.63,23.01,23.19,4734382,23.23,23.63,23.01,23.19,4734382,0.0,1.0
2025-10-03,23.86,24.265,23.26,23.37,6547585,23.86,24.265,23.26,23.37,6547585,0.0,1.0
2025-10-06,23.15,23.9196,23.11,23.9,6328584,23.15,23.9196,23.11,23.9,6328584,0.0,1.0
2025-10-07,22.9,23.28,22.88,23.27,4806940,22.9,23.28,22.88,23.27,4806940,0.0,1.0
2025-10-08,22.75,22.915,22.55,22.71,4836765,22.75,22.915,22.55,22.71,4836765,0.0,1.0
2025-10-09,22.51,23.035,22.425,22.94,5581390,22.51,23.035,22.425,22.94,5581390,0.0,1.0
2025-10-10,21.95,22.83,21.63,22.65,5515384,21.95,22.83,21.63,22.65,5515384,0.0,1.0
2025-10-13,22.11,22.39,21.945,22.04,4315780,22.11,22.39,21.945,22.04,4315780,0.0,1.0
2025-10-14,22.82,22.869,21.88,21.99,6023489,22.82,22.869,21.88,21.99,6023489,0.0,1.0
2025-10-15,22.75,23.295,22.605,22.77,4611890,22.75,23.295,22.605,22.77,4611890,0.0,1.0
2025-10-16,22.97,23.315,22.54,22.59,5414902,22.97,23.315,22.54,22.59,5414902,0.0,1.0
2025-10-17,23.09,23.09,22.57,22.93,3953021,23.09,23.09,22.57,22.93,3953021,0.0,1.0
2025-10-20,23.13,23.6,23.11,23.24,4500717,23.13,23.6,23.11,23.24,4500717,0.0,1.0
2025-10-21,22.75,23.14,22.575,23.03,6574549,22.75,23.14,22.575,23.03,6574549,0.0,1.0
2025-10-22,22.93,23.485,22.845,22.89,4732104,22.93,23.485,22.845,22.89,4732104,0.0,1.0
2025-10-23,22.99,23.11,22.53,22.97,5681539,22.99,23.11,22.53,22.97,5681539,0.0,1.0
2025-10-24,23.02,23.28,22.94,23.24,3719599,23.02,23.28,22.94,23.24,3719599,0.0,1.0
2025-10-27,23.17,23.345,23.01,23.26,6408741,23.17,23.345,23.01,23.26,6408741,0.0,1.0
2025-10-28,22.86,23.21,22.77,23.04,5722763,22.86,23.21,22.77,23.04,5722763,0.0,1.0
2025-10-29,22.42,22.9165,22.34,22.74,7770286,22.42,22.9165,22.34,22.74,7770286,0.0,1.0
2025-10-30,19.16,19.805,18.42,18.94,24018284,19.16,19.805,18.42,18.94,24018284,0.0,1.0
2025-10-31,18.47,18.95,18.44,18.81,11557713,18.47,18.95,18.44,18.81,11557713,0.0,1.0
2025-11-03,18.21,18.4,18.045,18.3,11396789,18.21,18.4,18.045,18.3,11396789,0.0,1.0
2025-11-04,17.94,18.32,17.74,18.18,11712553,17.94,18.32,17.74,18.18,11712553,0.0,1.0
2025-11-05,17.95,18.08,17.465,17.87,11323501,17.95,18.08,17.465,17.87,11323501,0.0,1.0
2025-11-06,17.98,18.1625,17.51,17.94,10346313,17.98,18.1625,17.51,17.94,10346313,0.0,1.0
2025-11-07,18.0,18.115,17.78,17.95,7414147,18.0,18.115,17.78,17.95,7414147,0.0,1.0
2025-11-10,17.75,18.0,17.57,17.98,7893232,17.75,18.0,17.57,17.98,7893232,0.0,1.0
2025-11-11,18.25,18.305,17.7,17.83,12070312,18.25,18.305,17.7,17.83,12070312,0.0,1.0
2025-11-12,18.7,18.9155,18.27,18.3,12362533,18.7,18.9155,18.27,18.3,12362533,0.0,1.0
2025-11-13,18.7,18.92,18.52,18.63,9828784,18.7,18.92,18.52,18.63,9828784,0.0,1.0
2025-11-14,18.47,18.69,18.305,18.6,7472615,18.47,18.69,18.305,18.6,7472615,0.0,1.0
2025-11-17,17.77,18.47,17.75,18.38,7790690,17.77,18.47,17.75,18.38,7790690,0.0,1.0
2025-11-18,18.15,18.215,17.4,17.69,9780720,18.15,18.215,17.4,17.69,9780720,0.0,1.0
2025-11-19,17.69,18.17,17.535,18.14,7690538,17.69,18.17,17.535,18.14,7690538,0.0,1.0
2025-11-20,17.42,17.86,17.4,17.66,8313653,17.42,17.86,17.4,17.66,8313653,0.0,1.0
2025-11-21,18.31,18.61,17.555,17.58,8278763,18.31,18.61,17.555,17.58,8278763,0.0,1.0
2025-11-24,18.18,18.46,18.105,18.31,8506134,18.18,18.46,18.105,18.31,8506134,0.0,1.0
2025-11-25,18.66,18.715,18.2,18.34,7340175,18.66,18.715,18.2,18.34,7340175,0.0,1.0
2025-11-26,18.91,18.95,18.53,18.59,7170001,18.91,18.95,18.53,18.59,7170001,0.0,1.0