date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1981-12-31,40.5,41.38,40.38,40.63,236767,4.28945968187461,4.38266275644374,4.27675017170609,4.3032283178905,2235494.49375156,0.0,1.0
1982-01-04,39.88,40.38,39.75,40.13,344867,4.22379387933727,4.27675017170609,4.21002524332137,4.25027202552168,3256147.51877001,0.0,1.0
1982-01-05,38.38,39.63,38.13,38.88,695633,4.0649250022308,4.19731573315286,4.03844685604639,4.11788129459962,6567991.91260555,0.0,1.0
1982-01-06,37.63,39.37,36.88,38.13,642633,3.98549056367757,4.16977846112107,3.90605612512433,4.03844685604639,6067579.23613952,0.0,1.0
1982-01-07,37.25,37.63,36.88,37.25,251850,3.94524378147726,3.98549056367757,3.90605612512433,3.94524378147726,2377904.3880749,0.0,1.0
1982-01-08,36.5,37.63,36.5,37.12,310233,3.86580934292403,3.98549056367757,3.86580934292403,3.93147514546137,2929141.99732238,0.0,1.0
1982-01-11,35.0,36.63,34.75,35.75,404683,3.70694046581756,3.87957797893992,3.68046231963315,3.7863749043708,3820915.1537793,0.0,1.0
1982-01-12,34.38,35.38,33.87,34.63,584000,3.64127466328022,3.74718724801787,3.58725924506402,3.66775280946463,5513981.18973891,0.0,1.0
1982-01-13,34.25,35.25,34.13,34.75,282033,3.62750602726433,3.73341861200197,3.61479651709581,3.68046231963315,2662884.686448,0.0,1.0
1982-01-14,35.25,35.25,33.75,34.5,432750,3.73341861200197,3.73341861200197,3.57454973489551,3.65398417344874,4085916.71208821,0.0,1.0
1982-01-15,38.75,39.25,35.5,37.38,1251433,4.10411265858373,4.15706895095255,3.75989675818639,3.95901241749316,11815715.7914701,0.0,1.0
1982-01-18,40.13,40.13,37.75,39.0,1179683,4.25027202552168,4.25027202552168,3.99820007384609,4.13059080476814,11138270.3285184,0.0,1.0
1982-01-19,39.0,40.75,38.75,39.75,1240683,4.13059080476814,4.31593782805902,4.10411265858373,4.21002524332137,11714216.993885,0.0,1.0
1982-01-20,37.12,38.62,36.63,37.63,921267,3.93147514546137,4.09034402256784,3.87957797893992,3.98549056367757,8698371.4190534,0.0,1.0
1982-01-21,37.87,38.38,37.25,37.87,1171417,4.0109095840146,4.0649250022308,3.94524378147726,4.0109095840146,11060224.8344869,0.0,1.0
1982-01-22,37.75,38.5,37.63,38.13,486133,3.99820007384609,4.07763451239932,3.98549056367757,4.03844685604639,4589945.57827284,0.0,1.0
1982-01-25,39.13,39.13,37.12,38.13,516450,4.14435944078404,4.14435944078404,3.93147514546137,4.03844685604639,4876191.07096002,0.0,1.0
1982-01-26,38.75,40.0,38.5,39.25,597383,4.10411265858373,4.23650338950579,4.07763451239932,4.15706895095255,5640340.11142088,0.0,1.0
1982-01-27,39.0,39.5,38.5,39.0,493100,4.13059080476814,4.18354709713696,4.07763451239932,4.13059080476814,4655726.2408566,0.0,1.0
1982-01-28,39.25,39.5,38.62,39.13,719767,4.15706895095255,4.18354709713696,4.09034402256784,4.14435944078404,6795859.07362124,0.0,1.0
1982-01-29,39.0,40.13,38.88,39.5,1106233,4.13059080476814,4.25027202552168,4.11788129459962,4.18354709713696,10444773.8929254,0.0,1.0
1982-02-01,37.87,38.5,37.12,37.87,427500,4.0109095840146,4.07763451239932,3.93147514546137,4.0109095840146,4036347.53187223,0.0,1.0
1982-02-02,37.0,37.87,37.0,37.5,410583,3.91876563529285,4.0109095840146,3.91876563529285,3.97172192766167,3876621.47059344,0.0,1.0
1982-02-03,35.62,37.38,35.38,36.37,489033,3.7726062683549,3.95901241749316,3.74718724801787,3.85204070690814,4617326.64924929,0.0,1.0
1982-02-04,36.88,37.0,35.38,36.25,785100,3.90605612512433,3.91876563529285,3.74718724801787,3.83933119673962,7412716.83572606,0.0,1.0
1982-02-05,37.0,37.38,36.13,36.75,713083,3.91876563529285,3.95901241749316,3.8266216865711,3.89228748910844,6732750.42589484,0.0,1.0
1982-02-08,35.13,37.0,35.0,36.0,443900,3.72070910183346,3.91876563529285,3.70694046581756,3.81285305055521,4191192.20911832,0.0,1.0
1982-02-09,34.38,35.13,33.87,34.5,755183,3.64127466328022,3.72070910183346,3.58725924506402,3.65398417344874,7130248.0424839,0.0,1.0
1982-02-10,34.75,35.13,34.5,34.87,536250,3.68046231963315,3.72070910183346,3.65398417344874,3.69317182980167,5063137.69348885,0.0,1.0
1982-02-11,38.5,38.5,34.87,36.75,966133,4.07763451239932,4.07763451239932,3.69317182980167,3.89228748910844,9121984.91230482,0.0,1.0
1982-02-12,36.88,38.5,35.88,37.25,1333433,3.90605612512433,4.07763451239932,3.80014354038669,3.94524378147726,12589939.1777006,0.0,1.0
1982-02-16,37.0,37.25,35.5,36.37,524450,3.91876563529285,3.94524378147726,3.75989675818639,3.85204070690814,4951725.05986056,0.0,1.0
1982-02-17,35.25,36.88,34.75,35.88,551733,3.73341861200197,3.90605612512433,3.68046231963315,3.80014354038669,5209324.28725722,0.0,1.0
1982-02-18,34.87,35.75,34.63,35.25,483117,3.69317182980167,3.7863749043708,3.66775280946463,3.73341861200197,4561469.26445734,0.0,1.0
1982-02-19,33.5,35.13,32.88,34.0,671767,3.5480715887111,3.72070910183346,3.48240578617376,3.60102788107992,6342655.14021803,0.0,1.0
1982-02-22,30.75,33.63,30.12,31.88,618367,3.25681198068257,3.56184022472699,3.19008705229786,3.37649320143611,5838465.76430698,0.0,1.0
1982-02-23,33.25,33.75,30.75,32.25,682383,3.52159344252668,3.57454973489551,3.25681198068257,3.41568085778904,6442888.74348905,0.0,1.0
1982-02-24,33.12,34.25,32.5,33.38,912733,3.50782480651079,3.62750602726433,3.44215900397345,3.53536207854258,8617795.53639376,0.0,1.0
1982-02-25,32.0,33.12,31.62,32.37,405467,3.38920271160463,3.50782480651079,3.34895592940432,3.42839036795756,3828317.48469154,0.0,1.0
1982-02-26,32.13,32.5,31.62,32.13,343950,3.40297134762052,3.44215900397345,3.34895592940432,3.40297134762052,3247489.43529229,0.0,1.0
1982-03-01,31.5,32.25,31.5,31.88,385533,3.33624641923581,3.41568085778904,3.33624641923581,3.37649320143611,3640105.66784864,0.0,1.0
1982-03-02,30.5,31.88,30.25,31.13,367167,3.23033383449816,3.37649320143611,3.20385568831375,3.29705876288288,3466698.51283025,0.0,1.0
1982-03-03,29.63,30.12,29.0,29.63,698383,3.13818988577641,3.19008705229786,3.0714649573917,3.13818988577641,6593956.72129011,0.0,1.0
1982-03-04,29.63,30.25,29.37,29.88,741017,3.13818988577641,3.20385568831375,3.11065261374462,3.16466803196082,6996496.23163827,0.0,1.0
1982-03-05,29.13,30.12,28.75,29.5,449283,3.08523359340759,3.19008705229786,3.04498681120728,3.12442124976052,4242017.14189976,0.0,1.0
1982-03-08,27.88,29.63,27.62,28.63,359550,2.95284286248553,3.13818988577641,2.92530559045375,3.03227730103877,3394780.71364833,0.0,1.0
1982-03-09,28.25,29.0,27.0,28.0,431433,2.99203051883846,3.0714649573917,2.85963978791641,2.96555237265405,4073481.92916545,0.0,1.0
1982-03-10,27.5,28.37,27.5,28.0,505300,2.91259608028523,3.00474002900698,2.91259608028523,2.96555237265405,4770915.5739299,0.0,1.0
1982-03-11,27.62,28.0,27.13,27.62,691433,2.92530559045375,2.96555237265405,2.8734084239323,2.92530559045375,6528336.56843276,0.0,1.0
1982-03-12,28.25,28.25,27.25,27.75,373067,2.99203051883846,2.99203051883846,2.88611793410082,2.93907422646964,3522404.82964439,0.0,1.0
1982-03-15,30.0,30.0,28.0,29.0,335550,3.17737754212934,3.17737754212934,2.96555237265405,3.0714649573917,3168178.74694673,0.0,1.0
1982-03-16,29.5,29.88,28.75,29.37,305250,3.12442124976052,3.16466803196082,3.04498681120728,3.11065261374462,2882093.76398596,0.0,1.0
1982-03-17,28.5,28.88,27.88,28.37,166717,3.01850866502287,3.05875544722318,2.95284286248553,3.00474002900698,1574100.00344127,0.0,1.0
1982-03-18,28.75,29.0,28.37,28.75,215783,3.04498681120728,3.0714649573917,3.00474002900698,3.04498681120728,2037368.84086546,0.0,1.0
1982-03-19,29.0,29.25,28.5,28.88,221283,3.0714649573917,3.09794310357611,3.01850866502287,3.05875544722318,2089298.45823457,0.0,1.0
1982-03-22,29.25,29.63,29.0,29.37,211450,3.09794310357611,3.13818988577641,3.0714649573917,3.11065261374462,1996457.74412721,0.0,1.0
1982-03-23,28.88,29.37,28.63,29.0,182983,3.05875544722318,3.11065261374462,3.03227730103877,3.0714649573917,1727679.48637327,0.0,1.0
1982-03-24,29.5,29.63,29.0,29.37,622433,3.12442124976052,3.13818988577641,3.0714649573917,3.11065261374462,5876855.91416567,0.0,1.0
1982-03-25,29.0,29.5,29.0,29.25,292650,3.0714649573917,3.12442124976052,3.0714649573917,3.09794310357611,2763127.73146761,0.0,1.0
1982-03-26,29.37,29.75,28.5,29.13,287017,3.11065261374462,3.15089939594493,3.01850866502287,3.08523359340759,2709942.36153303,0.0,1.0
1982-03-29,30.25,30.25,28.88,29.63,223650,3.20385568831375,3.20385568831375,3.05875544722318,3.13818988577641,2111647.07720052,0.0,1.0
1982-03-30,30.25,30.5,29.5,30.0,405733,3.20385568831375,3.23033383449816,3.12442124976052,3.17737754212934,3830828.98982249,0.0,1.0
1982-03-31,30.87,31.13,30.25,30.75,367033,3.26952149085109,3.29705876288288,3.20385568831375,3.25681198068257,3465433.31851616,0.0,1.0
1982-04-01,31.62,31.75,30.75,31.25,443633,3.34895592940432,3.36272456542022,3.25681198068257,3.3097682730514,4188671.26223877,0.0,1.0
1982-04-02,32.63,32.63,31.75,32.25,321650,3.45592763998935,3.45592763998935,3.36272456542022,3.41568085778904,3036938.44123205,0.0,1.0
1982-04-05,32.37,32.75,32.0,32.37,340800,3.42839036795756,3.46863715015786,3.38920271160463,3.42839036795756,3217747.9271627,0.0,1.0
1982-04-06,32.25,32.37,31.5,32.0,695633,3.41568085778904,3.42839036795756,3.33624641923581,3.38920271160463,6567991.91260555,0.0,1.0
1982-04-07,31.88,32.5,31.62,32.13,226667,3.37649320143611,3.44215900397345,3.34895592940432,3.40297134762052,2140132.83276464,0.0,1.0
1982-04-08,32.5,32.88,32.13,32.5,237033,3.44215900397345,3.48240578617376,3.40297134762052,3.44215900397345,2238005.9988825,0.0,1.0
1982-04-12,31.62,32.63,31.5,32.13,186000,3.34895592940432,3.45592763998935,3.33624641923581,3.40297134762052,1756165.24193739,0.0,1.0
1982-04-13,30.75,31.88,30.75,31.38,242667,3.25681198068257,3.37649320143611,3.25681198068257,3.32353690906729,2291200.8105657,0.0,1.0
1982-04-14,31.25,31.38,30.87,31.13,218800,3.3097682730514,3.32353690906729,3.26952149085109,3.29705876288288,2065854.59642957,0.0,1.0
1982-04-15,32.0,32.25,31.0,31.62,259067,3.38920271160463,3.41568085778904,3.28329012686698,3.34895592940432,2446045.48781179,0.0,1.0
1982-04-16,31.75,32.37,31.75,32.13,369400,3.36272456542022,3.42839036795756,3.36272456542022,3.40297134762052,3487781.9374821,0.0,1.0
1982-04-19,30.5,31.75,30.38,31.13,288450,3.23033383449816,3.36272456542022,3.21762432432964,3.29705876288288,2723472.38729484,0.0,1.0
1982-04-20,30.25,30.63,30.12,30.38,198200,3.20385568831375,3.24410247051406,3.19008705229786,3.21762432432964,1871354.5750107,0.0,1.0
1982-04-21,30.75,31.0,30.0,30.5,181017,3.25681198068257,3.28329012686698,3.17737754212934,3.23033383449816,1709117.00860097,0.0,1.0
1982-04-22,31.75,31.88,31.0,31.5,294233,3.36272456542022,3.37649320143611,3.28329012686698,3.33624641923581,2778074.01952131,0.0,1.0
1982-04-23,32.5,32.75,31.88,32.37,514483,3.44215900397345,3.46863715015786,3.37649320143611,3.42839036795756,4857619.15143911,0.0,1.0
1982-04-26,31.88,32.63,31.5,32.13,403367,3.37649320143611,3.45592763998935,3.33624641923581,3.40297134762052,3808489.81260516,0.0,1.0
1982-04-27,32.0,32.25,31.75,32.0,345783,3.38920271160463,3.41568085778904,3.36272456542022,3.38920271160463,3264796.16049912,0.0,1.0
1982-04-28,31.62,32.0,31.5,31.75,194533,3.34895592940432,3.38920271160463,3.33624641923581,3.36272456542022,1836731.68284842,0.0,1.0
1982-04-29,31.13,31.75,31.13,31.5,144550,3.29705876288288,3.36272456542022,3.29705876288288,3.33624641923581,1364804.7619465,0.0,1.0
1982-04-30,31.5,31.62,31.13,31.38,439317,3.33624641923581,3.34895592940432,3.29705876288288,3.32353690906729,4147920.67522692,0.0,1.0
1982-05-03,30.75,31.13,30.63,30.87,290683,3.25681198068257,3.29705876288288,3.24410247051406,3.26952149085109,2744555.8119467,0.0,1.0
1982-05-04,30.63,31.13,30.38,30.75,363483,3.24410247051406,3.29705876288288,3.21762432432964,3.25681198068257,3431915.11094155,0.0,1.0
1982-05-05,31.25,31.5,30.63,31.13,530750,3.3097682730514,3.33624641923581,3.24410247051406,3.29705876288288,5011208.07611972,0.0,1.0
1982-05-06,32.5,32.5,31.38,32.0,955500,3.44215900397345,3.44215900397345,3.32353690906729,3.38920271160463,9021590.7993074,0.0,1.0
1982-05-07,33.25,33.63,32.75,33.25,740500,3.52159344252668,3.56184022472699,3.46863715015786,3.52159344252668,6991614.84760559,0.0,1.0
1982-05-10,32.88,33.38,32.5,33.0,389467,3.48240578617376,3.53536207854258,3.44215900397345,3.49511529634227,3677249.50689048,0.0,1.0
1982-05-11,33.5,33.75,32.75,33.25,621250,3.5480715887111,3.57454973489551,3.46863715015786,3.52159344252668,5865686.325557,0.0,1.0
1982-05-12,33.0,33.75,32.75,33.25,262483,3.49511529634227,3.57454973489551,3.46863715015786,3.52159344252668,2478298.50107232,0.0,1.0
1982-05-13,32.63,33.12,32.63,32.88,228117,3.45592763998935,3.50782480651079,3.45592763998935,3.48240578617376,2153823.36825285,0.0,1.0
1982-05-14,32.0,32.63,31.88,32.25,129600,3.38920271160463,3.45592763998935,3.37649320143611,3.41568085778904,1223650.62018863,0.0,1.0
1982-05-17,31.75,32.13,31.5,31.88,186533,3.36272456542022,3.40297134762052,3.33624641923581,3.37649320143611,1761197.69394789,0.0,1.0
1982-05-18,31.13,31.62,31.0,31.38,211583,3.29705876288288,3.34895592940432,3.28329012686698,3.32353690906729,1997713.49669268,0.0,1.0
1982-05-19,31.13,31.62,31.0,31.38,192433,3.29705876288288,3.34895592940432,3.28329012686698,3.32353690906729,1816904.01076203,0.0,1.0
1982-05-20,31.25,31.75,31.0,31.38,387367,3.3097682730514,3.36272456542022,3.28329012686698,3.32353690906729,3657421.83480409,0.0,1.0
1982-05-21,30.75,31.25,30.75,31.0,263400,3.25681198068257,3.3097682730514,3.25681198068257,3.28329012686698,2486956.58455005,0.0,1.0
1982-05-24,31.25,31.75,31.0,31.38,387367,3.3097682730514,3.36272456542022,3.28329012686698,3.32353690906729,3657421.83480409,0.0,1.0
1982-05-25,31.75,32.63,31.5,32.13,572850,3.36272456542022,3.45592763998935,3.33624641923581,3.40297134762052,5408705.69270878,0.0,1.0
1982-05-26,31.13,31.62,31.13,31.38,264967,3.29705876288288,3.34895592940432,3.29705876288288,3.32353690906729,2501751.80462594,0.0,1.0
1982-05-27,30.63,31.25,30.63,31.0,509233,3.24410247051406,3.3097682730514,3.24410247051406,3.28329012686698,4808049.97122313,0.0,1.0
1982-05-28,30.38,30.87,30.38,30.63,198200,3.21762432432964,3.26952149085109,3.21762432432964,3.24410247051406,1871354.5750107,0.0,1.0
1982-06-01,31.0,31.13,30.38,30.75,287667,3.28329012686698,3.29705876288288,3.21762432432964,3.25681198068257,2716079.4981312,0.0,1.0
1982-06-02,31.25,31.25,30.87,31.13,361133,3.3097682730514,3.3097682730514,3.26952149085109,3.29705876288288,3409727.00170201,0.0,1.0
1982-06-03,31.5,31.62,31.13,31.38,329383,3.33624641923581,3.34895592940432,3.29705876288288,3.32353690906729,3109951.48325302,0.0,1.0
1982-06-04,31.0,31.38,30.75,31.13,178267,3.28329012686698,3.32353690906729,3.25681198068257,3.29705876288288,1683152.19991641,0.0,1.0
1982-06-07,31.62,31.75,30.75,31.25,296583,3.34895592940432,3.36272456542022,3.25681198068257,3.3097682730514,2800262.12876085,0.0,1.0
1982-06-08,31.62,32.13,31.5,31.88,233367,3.34895592940432,3.40297134762052,3.33624641923581,3.37649320143611,2203392.54846883,0.0,1.0
1982-06-09,31.5,31.88,31.5,31.75,254483,3.33624641923581,3.37649320143611,3.33624641923581,3.36272456542022,2402764.51217179,0.0,1.0
1982-06-10,32.0,32.13,31.62,31.88,314683,3.38920271160463,3.40297134762052,3.34895592940432,3.37649320143611,2971157.7786483,0.0,1.0
1982-06-11,32.0,32.5,32.0,32.25,234150,3.38920271160463,3.44215900397345,3.38920271160463,3.41568085778904,2210785.43763247,0.0,1.0
1982-06-14,31.13,32.13,31.13,31.62,266933,3.29705876288288,3.40297134762052,3.29705876288288,3.34895592940432,2520314.28239824,0.0,1.0
1982-06-15,30.5,31.25,30.38,30.87,135233,3.23033383449816,3.3097682730514,3.21762432432964,3.26952149085109,1276835.99012322,0.0,1.0
1982-06-16,29.75,30.63,29.63,30.12,215000,3.15089939594493,3.24410247051406,3.13818988577641,3.19008705229786,2029975.95170182,0.0,1.0
1982-06-17,29.0,29.63,28.37,29.0,428817,3.0714649573917,3.13818988577641,3.00474002900698,3.0714649573917,4048782.31479497,0.0,1.0
1982-06-18,29.25,29.25,28.88,29.13,185217,3.09794310357611,3.09794310357611,3.05875544722318,3.08523359340759,1748772.35277375,0.0,1.0
1982-06-21,29.5,29.75,29.0,29.37,282550,3.12442124976052,3.15089939594493,3.0714649573917,3.11065261374462,2667766.07048069,0.0,1.0
1982-06-22,28.75,29.5,28.5,29.0,673067,3.04498681120728,3.12442124976052,3.01850866502287,3.0714649573917,6354929.41341438,0.0,1.0
1982-06-23,29.25,29.5,28.13,28.88,404933,3.09794310357611,3.12442124976052,2.97932100866994,3.05875544722318,3823275.59093243,0.0,1.0
1982-06-24,30.25,30.63,29.25,30.0,441667,3.20385568831375,3.24410247051406,3.09794310357611,3.17737754212934,4170108.78446646,0.0,1.0
1982-06-25,31.0,31.5,30.5,31.0,276000,3.28329012686698,3.33624641923581,3.23033383449816,3.28329012686698,2605922.61706839,0.0,1.0
1982-06-28,31.25,32.5,30.87,31.75,303417,3.3097682730514,3.44215900397345,3.26952149085109,3.36272456542022,2864787.03877912,0.0,1.0
1982-06-29,31.5,32.37,30.87,31.62,629517,3.33624641923581,3.42839036795756,3.26952149085109,3.34895592940432,5943741.26133709,0.0,1.0
1982-06-30,29.75,31.5,29.5,30.5,585967,3.15089939594493,3.33624641923581,3.12442124976052,3.23033383449816,5532553.10925982,0.0,1.0
1982-07-01,30.12,30.12,29.63,29.88,298167,3.19008705229786,3.19008705229786,3.13818988577641,3.16466803196082,2815217.85856315,0.0,1.0
1982-07-02,30.63,30.63,29.75,30.25,146650,3.24410247051406,3.24410247051406,3.15089939594493,3.20385568831375,1384632.43403289,0.0,1.0
1982-07-06,30.25,30.5,29.75,30.12,126850,3.20385568831375,3.23033383449816,3.15089939594493,3.19008705229786,1197685.81150407,0.0,1.0
1982-07-07,30.25,30.38,30.12,30.25,210533,3.20385568831375,3.21762432432964,3.19008705229786,3.20385568831375,1987799.66064949,0.0,1.0
1982-07-08,29.88,30.38,29.63,30.0,344200,3.16466803196082,3.21762432432964,3.13818988577641,3.17737754212934,3249849.87244543,0.0,1.0
1982-07-09,29.63,30.0,29.63,29.88,291600,3.13818988577641,3.17737754212934,3.13818988577641,3.16466803196082,2753213.89542442,0.0,1.0
1982-07-12,28.25,29.5,28.0,28.75,722267,2.99203051883846,3.12442124976052,2.96555237265405,3.04498681120728,6819463.44515265,0.0,1.0
1982-07-13,28.25,28.88,28.13,28.5,322567,2.99203051883846,3.05875544722318,2.97932100866994,3.01850866502287,3045596.52470978,0.0,1.0
1982-07-14,29.63,29.88,28.5,29.25,194400,3.13818988577641,3.16466803196082,3.01850866502287,3.09794310357611,1835475.93028295,0.0,1.0
1982-07-15,29.25,30.25,29.25,29.75,483650,3.09794310357611,3.20385568831375,3.09794310357611,3.15089939594493,4566501.71646784,0.0,1.0
1982-07-16,28.88,29.25,28.75,29.0,370183,3.05875544722318,3.09794310357611,3.04498681120728,3.0714649573917,3495174.82664574,0.0,1.0
1982-07-19,28.13,29.0,28.13,28.63,203717,2.97932100866994,3.0714649573917,2.97932100866994,3.03227730103877,1923444.70210623,0.0,1.0
1982-07-20,27.75,28.37,27.25,27.88,337917,2.93907422646964,3.00474002900698,2.88611793410082,2.95284286248553,3190527.36591267,0.0,1.0
1982-07-21,27.62,27.88,27.5,27.75,296983,2.92530559045375,2.95284286248553,2.91259608028523,2.93907422646964,2804038.82820587,0.0,1.0
1982-07-22,28.0,28.25,27.38,27.88,258150,2.96555237265405,2.99203051883846,2.89988657011671,2.95284286248553,2437387.40433407,0.0,1.0
1982-07-23,27.62,28.0,27.62,27.88,422250,2.92530559045375,2.96555237265405,2.92530559045375,2.95284286248553,3986778.35165625,0.0,1.0
1982-07-26,27.5,27.75,27.5,27.62,160950,2.91259608028523,2.93907422646964,2.91259608028523,2.92530559045375,1519649.43919259,0.0,1.0
1982-07-27,26.5,27.62,26.5,27.13,311550,2.80668349554758,2.92530559045375,2.80668349554758,2.8734084239323,2941576.78024513,0.0,1.0
1982-07-28,25.75,26.38,25.5,26.0,349067,2.72724905699435,2.79397398537907,2.70077091080994,2.75372720317876,3295802.86294279,0.0,1.0
1982-07-29,26.25,26.25,25.37,25.88,471967,2.78020534936317,2.78020534936317,2.68700227479404,2.74101769301024,4456193.76742723,0.0,1.0
1982-07-30,25.75,26.25,25.37,25.88,147967,2.72724905699435,2.78020534936317,2.68700227479404,2.74101769301024,1397067.21695564,0.0,1.0
1982-08-02,25.88,25.88,25.13,25.5,178917,2.74101769301024,2.74101769301024,2.66158325445701,2.70077091080994,1689289.33651458,0.0,1.0
1982-08-03,25.0,26.0,24.88,25.5,364400,2.64781461844112,2.75372720317876,2.6351051082726,2.70077091080994,3440573.19441927,0.0,1.0
1982-08-04,24.62,25.25,24.62,25.0,369517,2.60756783624081,2.67429276462553,2.60756783624081,2.64781461844112,3488886.62206978,0.0,1.0
1982-08-05,25.25,25.25,24.62,25.0,193217,2.67429276462553,2.67429276462553,2.60756783624081,2.64781461844112,1824306.34167428,0.0,1.0
1982-08-06,24.5,25.13,24.38,24.75,174200,2.59485832607229,2.66158325445701,2.58214881590378,2.62133647225671,1644752.60830911,0.0,1.0
1982-08-09,24.38,24.5,24.13,24.38,180367,2.58214881590378,2.59485832607229,2.55567066971937,2.58214881590378,1702979.8720028,0.0,1.0
1982-08-10,24.13,24.75,24.13,24.5,273767,2.55567066971937,2.62133647225671,2.55567066971937,2.59485832607229,2584839.19241652,0.0,1.0
1982-08-11,24.38,24.62,24.13,24.38,158983,2.58214881590378,2.60756783624081,2.55567066971937,2.58214881590378,1501077.51967168,0.0,1.0
1982-08-12,24.13,24.5,24.0,24.25,263000,2.55567066971937,2.59485832607229,2.54190203370347,2.56838017988788,2483179.88510501,0.0,1.0
1982-08-13,24.75,24.88,24.13,24.5,161600,2.62133647225671,2.6351051082726,2.55567066971937,2.59485832607229,1525786.57579076,0.0,1.0
1982-08-16,24.0,25.25,23.75,24.5,359283,2.54190203370347,2.67429276462553,2.51542388751906,2.59485832607229,3392259.76676877,0.0,1.0
1982-08-17,25.0,25.0,23.5,24.25,414383,2.64781461844112,2.64781461844112,2.48894574133465,2.56838017988788,3912500.11532118,0.0,1.0
1982-08-18,23.75,25.5,23.75,24.62,556717,2.51542388751906,2.70077091080994,2.51542388751906,2.60756783624081,5256381.96234225,0.0,1.0
1982-08-19,24.13,24.13,23.5,23.87,467900,2.55567066971937,2.55567066971937,2.48894574133465,2.52813339768758,4417794.17581991,0.0,1.0
1982-08-20,25.13,25.25,24.13,24.75,352083,2.66158325445701,2.67429276462553,2.55567066971937,2.62133647225671,3324279.17675829,0.0,1.0
1982-08-23,26.25,26.5,25.0,25.75,594233,2.78020534936317,2.80668349554758,2.64781461844112,2.72724905699435,5610598.6032913,0.0,1.0
1982-08-24,25.88,26.87,25.88,26.38,595283,2.74101769301024,2.84587115190051,2.74101769301024,2.79397398537907,5620512.4393345,0.0,1.0
1982-08-25,27.62,27.62,25.63,26.63,885717,2.92530559045375,2.92530559045375,2.71453954682583,2.82045213156348,8362717.25587665,0.0,1.0
1982-08-26,28.5,29.5,27.88,28.75,1108850,3.01850866502287,3.12442124976052,2.95284286248553,3.04498681120728,10469482.9490445,0.0,1.0
1982-08-27,27.88,28.5,27.62,28.13,235983,2.95284286248553,3.01850866502287,2.92530559045375,2.97932100866994,2228092.16283931,0.0,1.0
1982-08-30,27.75,27.88,27.5,27.75,237817,2.93907422646964,2.95284286248553,2.91259608028523,2.93907422646964,2245408.32979475,0.0,1.0
1982-08-31,28.13,28.25,27.88,28.13,287017,2.97932100866994,2.99203051883846,2.95284286248553,2.97932100866994,2709942.36153303,0.0,1.0
1982-09-01,27.5,28.37,27.13,27.75,458850,2.91259608028523,3.00474002900698,2.8734084239323,2.93907422646964,4332346.35087619,0.0,1.0
1982-09-02,27.75,27.88,27.25,27.62,535333,2.93907422646964,2.95284286248553,2.88611793410082,2.92530559045375,5054479.61001112,0.0,1.0
1982-09-03,28.88,29.75,28.5,29.13,627950,3.05875544722318,3.15089939594493,3.01850866502287,3.08523359340759,5928946.0412612,0.0,1.0
1982-09-07,28.5,29.13,28.5,28.88,206733,3.01850866502287,3.08523359340759,3.01850866502287,3.05875544722318,1951921.01592173,0.0,1.0
1982-09-08,29.0,29.75,28.63,29.25,491133,3.0714649573917,3.15089939594493,3.03227730103877,3.09794310357611,4637154.32133567,0.0,1.0
1982-09-09,29.0,30.12,28.88,29.5,482600,3.0714649573917,3.19008705229786,3.05875544722318,3.12442124976052,4556587.88042464,0.0,1.0
1982-09-10,28.5,28.88,27.75,28.37,426583,3.01850866502287,3.05875544722318,2.93907422646964,3.00474002900698,4027689.44839451,0.0,1.0
1982-09-13,28.25,28.25,27.75,28.0,233883,2.99203051883846,2.99203051883846,2.93907422646964,2.96555237265405,2208264.49075292,0.0,1.0
1982-09-14,28.63,29.25,28.63,29.0,489950,3.03227730103877,3.09794310357611,3.03227730103877,3.0714649573917,4625984.73272701,0.0,1.0
1982-09-15,29.75,29.75,28.5,29.13,507267,3.15089939594493,3.15089939594493,3.01850866502287,3.08523359340759,4789487.49345082,0.0,1.0
1982-09-16,29.88,30.5,29.37,30.0,500700,3.16466803196082,3.23033383449816,3.11065261374462,3.17737754212934,4727483.53031211,0.0,1.0
1982-09-17,29.75,30.87,29.63,30.25,245167,3.15089939594493,3.26952149085109,3.13818988577641,3.20385568831375,2314805.18209712,0.0,1.0
1982-09-20,29.75,29.75,29.25,29.5,223383,3.15089939594493,3.15089939594493,3.09794310357611,3.12442124976052,2109126.13032097,0.0,1.0
1982-09-21,30.12,30.12,29.63,29.88,404683,3.19008705229786,3.19008705229786,3.13818988577641,3.16466803196082,3820915.15377929,0.0,1.0
1982-09-22,29.0,30.75,28.88,29.88,358117,3.0714649573917,3.25681198068257,3.05875544722318,3.16466803196082,3381250.68788651,0.0,1.0
1982-09-23,28.63,29.13,28.25,28.75,281767,3.03227730103877,3.08523359340759,2.99203051883846,3.04498681120728,2660373.18131705,0.0,1.0
1982-09-24,28.37,28.75,28.37,28.63,125133,3.00474002900698,3.04498681120728,3.00474002900698,3.03227730103877,1181474.3291363,0.0,1.0
1982-09-27,28.75,28.88,28.37,28.63,113333,3.04498681120728,3.05875544722318,3.00474002900698,3.03227730103877,1070061.69550801,0.0,1.0
1982-09-28,28.63,29.0,28.5,28.75,184817,3.03227730103877,3.0714649573917,3.01850866502287,3.04498681120728,1744995.65332872,0.0,1.0
1982-09-29,29.63,29.63,28.25,29.0,315733,3.13818988577641,3.13818988577641,2.99203051883846,3.0714649573917,2981071.61469149,0.0,1.0
1982-09-30,29.37,30.25,29.25,29.75,307867,3.11065261374462,3.20385568831375,3.09794310357611,3.15089939594493,2906802.82010505,0.0,1.0
1982-10-01,29.13,29.63,28.63,29.13,330033,3.08523359340759,3.13818988577641,3.03227730103877,3.08523359340759,3116088.6198512,0.0,1.0
1982-10-04,28.75,28.88,28.37,28.63,212500,3.04498681120728,3.05875544722318,3.00474002900698,3.03227730103877,2006371.58017041,0.0,1.0
1982-10-05,29.0,29.25,28.63,29.0,170400,3.0714649573917,3.09794310357611,3.03227730103877,3.0714649573917,1608873.96358135,0.0,1.0
1982-10-06,29.75,29.75,29.0,29.37,232967,3.15089939594493,3.15089939594493,3.0714649573917,3.11065261374462,2199615.8490238,0.0,1.0
1982-10-07,29.75,30.38,29.63,30.0,425800,3.15089939594493,3.21762432432964,3.13818988577641,3.17737754212934,4020296.55923086,0.0,1.0
1982-10-08,30.38,30.5,29.5,30.0,452033,3.21762432432964,3.23033383449816,3.12442124976052,3.17737754212934,4267981.95058433,0.0,1.0
1982-10-11,30.12,30.75,29.75,30.25,325450,3.19008705229786,3.25681198068257,3.15089939594493,3.20385568831375,3072817.0859598,0.0,1.0
1982-10-12,31.62,32.0,30.38,31.25,647883,3.34895592940432,3.38920271160463,3.21762432432964,3.3097682730514,6117148.4163555,0.0,1.0
1982-10-13,33.0,33.25,31.88,32.63,895683,3.49511529634227,3.52159344252668,3.37649320143611,3.45592763998935,8456813.72254951,0.0,1.0
1982-10-14,33.87,34.25,33.63,34.0,1153717,3.58725924506402,3.62750602726433,3.56184022472699,3.60102788107992,10893105.8840445,0.0,1.0
1982-10-15,34.87,34.87,33.75,34.38,645783,3.69317182980167,3.69317182980167,3.57454973489551,3.64127466328022,6097320.7442691,0.0,1.0
1982-10-18,36.0,36.0,34.38,35.25,1113317,3.81285305055521,3.81285305055521,3.64127466328022,3.73341861200197,10511659.2400968,0.0,1.0
1982-10-19,35.25,36.37,34.5,35.5,1010333,3.73341861200197,3.85204070690814,3.65398417344874,3.75989675818639,9539310.20098027,0.0,1.0
1982-10-20,35.5,35.62,34.75,35.25,533633,3.75989675818639,3.7726062683549,3.68046231963315,3.73341861200197,5038428.63736975,0.0,1.0
1982-10-21,34.87,36.13,33.0,34.63,1354683,3.69317182980167,3.8266216865711,3.49511529634227,3.66775280946463,12790576.3357176,0.0,1.0
1982-10-22,34.25,35.13,33.5,34.38,1061367,3.62750602726433,3.72070910183346,3.5480715887111,3.64127466328022,10021160.399674,0.0,1.0
1982-10-25,31.62,33.0,31.62,32.37,782867,3.34895592940432,3.49511529634227,3.34895592940432,3.42839036795756,7391633.41107419,0.0,1.0
1982-10-26,32.63,32.63,31.5,32.13,1055067,3.45592763998935,3.45592763998935,3.33624641923581,3.40297134762052,9961677.3834148,0.0,1.0
1982-10-27,32.63,33.25,32.63,33.0,880333,3.45592763998935,3.52159344252668,3.45592763998935,3.49511529634227,8311882.88134659,0.0,1.0
1982-10-28,32.37,33.0,32.0,32.5,370567,3.42839036795756,3.49511529634227,3.38920271160463,3.44215900397345,3498800.45811297,0.0,1.0
1982-10-29,31.25,31.75,30.75,31.25,731583,3.3097682730514,3.36272456542022,3.25681198068257,3.3097682730514,6907422.77522731,0.0,1.0
1982-11-01,33.0,33.12,31.38,32.25,567467,3.49511529634227,3.50782480651079,3.32353690906729,3.41568085778904,5357880.75992734,0.0,1.0
1982-11-02,33.0,33.38,32.88,33.12,588067,3.49511529634227,3.53536207854258,3.48240578617376,3.50782480651079,5552380.78134621,0.0,1.0
1982-11-03,34.0,34.13,32.63,33.38,496117,3.60102788107992,3.61479651709581,3.45592763998935,3.53536207854258,4684211.99642071,0.0,1.0
1982-11-04,33.12,34.75,33.0,33.87,877183,3.50782480651079,3.68046231963315,3.49511529634227,3.58725924506402,8282141.37321702,0.0,1.0
1982-11-05,33.87,34.13,32.88,33.5,486017,3.58725924506402,3.61479651709581,3.48240578617376,3.5480715887111,4588850.33543379,0.0,1.0
1982-11-08,32.75,33.75,32.37,33.12,472500,3.46863715015786,3.57454973489551,3.42839036795756,3.50782480651079,4461226.21943773,0.0,1.0
1982-11-09,32.25,32.88,31.88,32.37,455317,3.41568085778904,3.48240578617376,3.37649320143611,3.42839036795756,4298988.65302799,0.0,1.0
1982-11-10,31.13,32.88,31.0,32.0,594750,3.29705876288288,3.48240578617376,3.28329012686698,3.38920271160463,5615479.98732399,0.0,1.0
1982-11-11,30.87,31.13,30.12,30.63,482067,3.26952149085109,3.29705876288288,3.19008705229786,3.24410247051406,4551555.42841415,0.0,1.0
1982-11-12,29.37,31.0,29.13,30.12,1395733,3.11065261374462,3.28329012686698,3.08523359340759,3.19008705229786,13178160.1162634,0.0,1.0
1982-11-15,30.38,31.13,30.12,30.63,1281750,3.21762432432964,3.29705876288288,3.19008705229786,3.24410247051406,12101961.2841573,0.0,1.0
1982-11-16,30.87,31.75,29.75,30.75,685400,3.26952149085109,3.36272456542022,3.15089939594493,3.25681198068257,6471374.49905316,0.0,1.0
1982-11-17,32.5,32.5,31.62,32.13,649467,3.44215900397345,3.44215900397345,3.34895592940432,3.40297134762052,6132104.1461578,0.0,1.0
1982-11-18,32.63,32.88,32.13,32.5,461217,3.45592763998935,3.48240578617376,3.40297134762052,3.44215900397345,4354694.96984213,0.0,1.0
1982-11-19,31.62,32.75,31.5,32.13,464883,3.34895592940432,3.46863715015786,3.33624641923581,3.40297134762052,4389308.42025581,0.0,1.0
1982-11-22,31.0,31.5,31.0,31.25,540317,3.28329012686698,3.33624641923581,3.28329012686698,3.3097682730514,5101537.28509616,0.0,1.0
1982-11-23,30.25,30.87,30.25,30.63,282550,3.20385568831375,3.26952149085109,3.20385568831375,3.24410247051406,2667766.0704807,0.0,1.0
1982-11-24,30.75,30.87,30.25,30.63,181283,3.25681198068257,3.26952149085109,3.20385568831375,3.24410247051406,1711628.51373191,0.0,1.0
1982-11-26,30.63,31.13,30.63,30.87,231650,3.24410247051406,3.29705876288288,3.24410247051406,3.26952149085109,2187181.06610105,0.0,1.0
1982-11-29,30.25,30.87,30.12,30.5,207783,3.20385568831375,3.26952149085109,3.19008705229786,3.23033383449816,1961834.85196493,0.0,1.0
1982-11-30,33.5,33.87,31.62,32.75,256967,3.5480715887111,3.58725924506402,3.34895592940432,3.46863715015786,2426217.8157254,0.0,1.0
1982-12-01,31.75,32.37,31.13,31.75,430650,3.36272456542022,3.42839036795756,3.29705876288288,3.36272456542022,4066089.04000181,0.0,1.0
1982-12-02,31.5,31.75,30.87,31.38,242283,3.33624641923581,3.36272456542022,3.26952149085109,3.32353690906729,2287575.17909847,0.0,1.0
1982-12-03,30.5,31.75,30.38,31.13,408083,3.23033383449816,3.36272456542022,3.21762432432964,3.29705876288288,3853017.09906202,0.0,1.0
1982-12-06,30.38,30.63,29.5,30.12,476567,3.21762432432964,3.24410247051406,3.12442124976052,3.19008705229786,4499625.81104504,0.0,1.0
1982-12-07,31.75,31.75,30.38,31.13,724233,3.36272456542022,3.36272456542022,3.21762432432964,3.29705876288288,6838025.92292495,0.0,1.0
1982-12-08,31.75,32.75,31.25,32.0,719383,3.36272456542022,3.46863715015786,3.3097682730514,3.38920271160463,6792233.442154,0.0,1.0
1982-12-09,33.0,33.63,31.25,32.5,1332383,3.49511529634227,3.56184022472699,3.3097682730514,3.44215900397345,12580025.3416574,0.0,1.0
1982-12-10,34.0,34.87,33.63,34.25,688550,3.60102788107992,3.69317182980167,3.56184022472699,3.62750602726433,6501116.00718274,0.0,1.0
1982-12-13,32.75,34.13,32.75,33.5,261700,3.46863715015786,3.61479651709581,3.46863715015786,3.5480715887111,2470905.61190868,0.0,1.0
1982-12-14,31.0,33.5,31.0,32.25,467517,3.28329012686698,3.5480715887111,3.28329012686698,3.41568085778904,4414177.98610131,0.0,1.0
1982-12-15,31.62,32.13,31.0,31.62,564067,3.34895592940432,3.40297134762052,3.28329012686698,3.34895592940432,5325778.81464462,0.0,1.0
1982-12-16,32.25,32.75,31.5,32.13,303667,3.41568085778904,3.46863715015786,3.33624641923581,3.40297134762052,2867147.47593227,0.0,1.0
1982-12-17,32.88,33.12,32.13,32.63,560783,3.48240578617376,3.50782480651079,3.40297134762052,3.45592763998935,5294772.11220094,0.0,1.0
1982-12-20,32.25,33.0,32.13,32.63,217750,3.41568085778904,3.49511529634227,3.40297134762052,3.45592763998935,2055940.76038638,0.0,1.0
1982-12-21,32.13,32.13,31.38,31.75,460567,3.40297134762052,3.40297134762052,3.32353690906729,3.36272456542022,4348557.83324397,0.0,1.0
1982-12-22,31.75,32.13,31.5,31.88,253300,3.36272456542022,3.40297134762052,3.33624641923581,3.37649320143611,2391594.92356312,0.0,1.0
1982-12-23,32.0,32.13,31.13,31.62,315217,3.38920271160463,3.40297134762052,3.29705876288288,3.34895592940432,2976199.67240741,0.0,1.0
1982-12-27,32.5,32.63,31.62,32.13,330167,3.44215900397345,3.45592763998935,3.34895592940432,3.40297134762052,3117353.81416528,0.0,1.0
1982-12-28,32.25,32.63,32.0,32.37,213150,3.41568085778904,3.45592763998935,3.38920271160463,3.42839036795756,2012508.71676857,0.0,1.0
1982-12-29,32.25,32.63,31.75,32.25,217217,3.41568085778904,3.45592763998935,3.36272456542022,3.41568085778904,2050908.30837588,0.0,1.0
1982-12-30,32.63,32.88,32.25,32.63,277300,3.45592763998935,3.48240578617376,3.41568085778904,3.45592763998935,2618196.89026472,0.0,1.0
1982-12-31,32.63,33.0,32.5,32.75,225883,3.45592763998935,3.49511529634227,3.44215900397345,3.46863715015786,2132730.50185238,0.0,1.0
1983-01-03,32.88,33.25,32.63,33.0,493100,3.48240578617376,3.52159344252668,3.45592763998935,3.49511529634227,4655726.24085659,0.0,1.0
1983-01-04,34.25,34.25,32.88,33.63,449150,3.62750602726433,3.62750602726433,3.48240578617376,3.56184022472699,4240761.38933429,0.0,1.0
1983-01-05,34.75,35.0,34.38,34.75,507133,3.68046231963315,3.70694046581756,3.64127466328022,3.68046231963315,4788222.29913674,0.0,1.0
1983-01-06,35.38,35.75,34.87,35.38,788383,3.74718724801787,3.7863749043708,3.69317182980167,3.74718724801787,7443714.0964211,0.0,1.0
1983-01-07,34.0,35.25,33.87,34.63,850433,3.60102788107992,3.73341861200197,3.58725924506402,3.66775280946463,8029574.59783086,0.0,1.0
1983-01-10,34.87,35.5,34.13,34.87,875083,3.69317182980167,3.75989675818639,3.61479651709581,3.69317182980167,8262313.70113062,0.0,1.0
1983-01-11,34.5,35.38,34.25,34.87,324533,3.65398417344874,3.74718724801787,3.62750602726433,3.69317182980167,3064159.00248208,0.0,1.0
1983-01-12,34.87,35.38,34.38,34.87,524183,3.69317182980167,3.74718724801787,3.64127466328022,3.69317182980167,4949204.112981,0.0,1.0
1983-01-13,33.0,34.87,33.0,34.0,457550,3.49511529634227,3.69317182980167,3.49511529634227,3.60102788107992,4320072.07767986,0.0,1.0
1983-01-14,33.75,34.0,33.12,33.63,370700,3.57454973489551,3.60102788107992,3.50782480651079,3.56184022472699,3500056.21067844,0.0,1.0
1983-01-17,33.5,34.25,33.25,33.75,250283,3.5480715887111,3.62750602726433,3.52159344252668,3.57454973489551,2363109.16799901,0.0,1.0
1983-01-18,33.87,34.0,33.12,33.63,321650,3.58725924506402,3.60102788107992,3.50782480651079,3.56184022472699,3036938.44123205,0.0,1.0
1983-01-19,34.87,34.87,33.5,34.25,352333,3.69317182980167,3.69317182980167,3.5480715887111,3.62750602726433,3326639.61391143,0.0,1.0
1983-01-20,36.37,37.25,35.38,36.37,1163283,3.85204070690814,3.94524378147726,3.74718724801787,3.85204070690814,10983425.6512723,0.0,1.0
1983-01-21,35.0,36.0,34.75,35.38,441283,3.70694046581756,3.81285305055521,3.68046231963315,3.74718724801787,4166483.15299923,0.0,1.0
1983-01-24,33.0,33.12,32.37,32.75,517750,3.49511529634227,3.50782480651079,3.42839036795756,3.46863715015786,4888465.34415637,0.0,1.0
1983-01-25,32.37,32.75,31.5,32.13,528767,3.42839036795756,3.46863715015786,3.33624641923581,3.40297134762052,4992485.08862101,0.0,1.0
1983-01-26,32.63,33.12,31.62,32.37,322700,3.45592763998935,3.50782480651079,3.34895592940432,3.42839036795756,3046852.27727524,0.0,1.0
1983-01-27,33.38,33.87,32.75,33.38,241100,3.53536207854258,3.58725924506402,3.46863715015786,3.53536207854258,2276405.59048981,0.0,1.0
1983-01-28,32.88,33.5,32.88,33.25,208167,3.48240578617376,3.5480715887111,3.48240578617376,3.52159344252668,1965460.48343215,0.0,1.0
1983-01-31,32.37,32.37,31.62,32.0,502533,3.42839036795756,3.42839036795756,3.34895592940432,3.38920271160463,4744790.25551893,0.0,1.0
1983-02-01,30.5,32.0,30.5,31.25,364150,3.23033383449816,3.38920271160463,3.23033383449816,3.3097682730514,3438212.75726613,0.0,1.0
1983-02-02,31.0,31.0,30.0,30.5,355217,3.28329012686698,3.28329012686698,3.17737754212934,3.23033383449816,3353869.61691008,0.0,1.0
1983-02-03,32.25,32.25,31.13,31.75,240050,3.41568085778904,3.41568085778904,3.29705876288288,3.36272456542022,2266491.75444661,0.0,1.0
1983-02-04,32.37,32.75,31.62,32.25,244900,3.42839036795756,3.46863715015786,3.34895592940432,3.41568085778904,2312284.23521756,0.0,1.0
1983-02-07,32.25,32.5,32.0,32.25,193867,3.41568085778904,3.44215900397345,3.38920271160463,3.41568085778904,1830443.47827245,0.0,1.0
1983-02-08,31.5,32.25,31.25,31.75,272850,3.33624641923581,3.41568085778904,3.3097682730514,3.36272456542022,2576181.1089388,0.0,1.0
1983-02-09,30.63,31.5,30.38,31.0,503850,3.24410247051406,3.33624641923581,3.21762432432964,3.28329012686698,4757225.03844168,0.0,1.0
1983-02-10,32.5,32.75,30.87,31.88,1243300,3.44215900397345,3.46863715015786,3.26952149085109,3.37649320143611,11738926.0500041,0.0,1.0
1983-02-11,32.0,32.63,31.75,32.25,408083,3.38920271160463,3.45592763998935,3.36272456542022,3.41568085778904,3853017.09906202,0.0,1.0
1983-02-14,32.37,32.5,32.0,32.25,146250,3.42839036795756,3.44215900397345,3.38920271160463,3.41568085778904,1380855.73458787,0.0,1.0
1983-02-15,32.13,32.75,31.88,32.37,353783,3.40297134762052,3.46863715015786,3.37649320143611,3.42839036795756,3340330.14939966,0.0,1.0
1983-02-16,30.75,32.13,30.63,31.38,391950,3.25681198068257,3.40297134762052,3.24410247051406,3.32353690906729,3700693.36869549,0.0,1.0
1983-02-17,30.87,31.13,30.63,30.87,360217,3.26952149085109,3.29705876288288,3.24410247051406,3.26952149085109,3401078.35997291,0.0,1.0
1983-02-18,31.0,31.5,30.63,31.13,300917,3.28329012686698,3.33624641923581,3.24410247051406,3.29705876288288,2841182.66724771,0.0,1.0
1983-02-22,29.37,30.38,29.37,29.88,479583,3.11065261374462,3.21762432432964,3.11065261374462,3.16466803196082,4528102.12486054,0.0,1.0
1983-02-23,29.88,30.25,29.37,29.88,712033,3.16466803196082,3.20385568831375,3.11065261374462,3.16466803196082,6722836.58985165,0.0,1.0
1983-02-24,30.87,31.0,30.25,30.63,972683,3.26952149085109,3.28329012686698,3.20385568831375,3.24410247051406,9183828.36571713,0.0,1.0
1983-02-25,31.88,32.25,31.0,31.62,831933,3.37649320143611,3.41568085778904,3.28329012686698,3.34895592940432,7854902.24849838,0.0,1.0
1983-02-28,30.63,31.75,30.63,31.25,793500,3.24410247051406,3.36272456542022,3.24410247051406,3.3097682730514,7492027.5240716,0.0,1.0
1983-03-01,31.25,31.38,31.0,31.25,248450,3.3097682730514,3.32353690906729,3.28329012686698,3.3097682730514,2345802.44279217,0.0,1.0
1983-03-02,32.5,32.75,31.38,32.13,950250,3.44215900397345,3.46863715015786,3.32353690906729,3.40297134762052,8972021.61909142,0.0,1.0
1983-03-03,33.5,33.75,33.0,33.38,745750,3.5480715887111,3.57454973489551,3.49511529634227,3.53536207854258,7041184.02782154,0.0,1.0
1983-03-04,33.75,33.75,32.75,33.25,991317,3.57454973489551,3.57454973489551,3.46863715015786,3.52159344252668,9359765.90936369,0.0,1.0
1983-03-07,33.63,33.87,33.25,33.63,333967,3.56184022472699,3.58725924506402,3.52159344252668,3.56184022472699,3153232.45889303,0.0,1.0
1983-03-08,33.25,33.63,33.12,33.38,504767,3.52159344252668,3.56184022472699,3.50782480651079,3.53536207854258,4765883.12191942,0.0,1.0
1983-03-09,33.87,33.87,32.88,33.38,497283,3.58725924506402,3.58725924506402,3.48240578617376,3.53536207854258,4695221.07530297,0.0,1.0
1983-03-10,33.75,34.25,33.25,33.75,578883,3.57454973489551,3.62750602726433,3.52159344252668,3.57454973489551,5465667.76208839,0.0,1.0
1983-03-11,33.5,33.63,33.12,33.38,282817,3.5480715887111,3.56184022472699,3.50782480651079,3.53536207854258,2670287.01736025,0.0,1.0
1983-03-14,33.5,34.0,33.25,33.63,249100,3.5480715887111,3.60102788107992,3.52159344252668,3.56184022472699,2351939.57939034,0.0,1.0
1983-03-15,33.25,33.75,33.12,33.5,242150,3.52159344252668,3.57454973489551,3.50782480651079,3.5480715887111,2286319.42653301,0.0,1.0
1983-03-16,32.63,33.38,32.13,32.75,494400,3.45592763998935,3.53536207854258,3.40297134762052,3.46863715015786,4668000.51405293,0.0,1.0
1983-03-17,30.75,31.62,30.5,31.13,936867,3.25681198068257,3.34895592940432,3.23033383449816,3.29705876288288,8845662.69740945,0.0,1.0
1983-03-18,30.87,31.38,30.63,31.0,373467,3.26952149085109,3.32353690906729,3.24410247051406,3.28329012686698,3526181.52908941,0.0,1.0
1983-03-21,31.0,31.5,30.12,30.87,384217,3.28329012686698,3.33624641923581,3.19008705229786,3.26952149085109,3627680.32667451,0.0,1.0
1983-03-22,30.12,31.25,30.0,30.63,327417,3.19008705229786,3.3097682730514,3.17737754212934,3.24410247051406,3091389.00548072,0.0,1.0
1983-03-23,30.75,30.87,29.88,30.38,395367,3.25681198068257,3.26952149085109,3.16466803196082,3.21762432432964,3732955.82370463,0.0,1.0
1983-03-24,31.38,31.38,30.63,31.0,569567,3.32353690906729,3.32353690906729,3.24410247051406,3.28329012686698,5377708.43201372,0.0,1.0
1983-03-25,30.5,31.38,30.25,30.87,1581350,3.23033383449816,3.32353690906729,3.20385568831375,3.26952149085109,14930709.1684822,0.0,1.0
1983-03-28,30.38,30.75,30.12,30.5,350500,3.21762432432964,3.25681198068257,3.19008705229786,3.23033383449816,3309332.8887046,0.0,1.0
1983-03-29,30.5,30.75,30.12,30.5,577317,3.23033383449816,3.25681198068257,3.19008705229786,3.23033383449816,5450881.98376112,0.0,1.0
1983-03-30,31.62,31.75,30.38,31.13,614567,3.34895592940432,3.36272456542022,3.21762432432964,3.29705876288288,5802587.11957923,0.0,1.0
1983-03-31,33.12,37.0,33.12,35.13,1715550,3.50782480651079,3.91876563529285,3.50782480651079,3.72070910183346,16197791.8322887,0.0,1.0
1983-04-04,33.63,33.63,33.12,33.38,993800,3.56184022472699,3.56184022472699,3.50782480651079,3.53536207854258,9383209.7711687,0.0,1.0
1983-04-05,32.88,33.87,32.75,33.38,683967,3.48240578617376,3.58725924506402,3.46863715015786,3.53536207854258,6457844.47329134,0.0,1.0
1983-04-06,32.5,33.12,32.0,32.63,365450,3.44215900397345,3.50782480651079,3.38920271160463,3.45592763998935,3450487.03046247,0.0,1.0
1983-04-07,33.0,33.12,32.5,32.88,480233,3.49511529634227,3.50782480651079,3.44215900397345,3.48240578617376,4534239.26145871,0.0,1.0
1983-04-08,34.38,34.38,32.88,33.63,698517,3.64127466328022,3.64127466328022,3.48240578617376,3.56184022472699,6595221.9156042,0.0,1.0
1983-04-11,35.25,35.25,34.5,34.87,753083,3.73341861200197,3.73341861200197,3.65398417344874,3.69317182980167,7110420.37039751,0.0,1.0
1983-04-12,35.0,35.62,34.75,35.25,445083,3.70694046581756,3.7726062683549,3.68046231963315,3.73341861200197,4202361.79772699,0.0,1.0
1983-04-13,34.87,35.13,34.63,34.87,327017,3.69317182980167,3.72070910183346,3.66775280946463,3.69317182980167,3087612.30603569,0.0,1.0
1983-04-14,35.13,35.38,34.75,35.13,169733,3.72070910183346,3.74718724801787,3.68046231963315,3.72070910183346,1602576.31725677,0.0,1.0
1983-04-15,34.75,35.25,34.38,34.87,223917,3.68046231963315,3.73341861200197,3.64127466328022,3.69317182980167,2114168.02408008,0.0,1.0
1983-04-18,34.13,34.75,33.75,34.25,297767,3.61479651709581,3.68046231963315,3.57454973489551,3.62750602726433,2811441.15911812,0.0,1.0
1983-04-19,33.75,34.25,33.63,34.0,237817,3.57454973489551,3.62750602726433,3.56184022472699,3.60102788107992,2245408.32979475,0.0,1.0
1983-04-20,33.5,34.0,33.25,33.63,224700,3.5480715887111,3.60102788107992,3.52159344252668,3.56184022472699,2121560.91324371,0.0,1.0
1983-04-21,33.0,33.75,33.0,33.38,272717,3.49511529634227,3.57454973489551,3.49511529634227,3.53536207854258,2574925.35637333,0.0,1.0
1983-04-22,33.63,33.75,33.12,33.5,360467,3.56184022472699,3.57454973489551,3.50782480651079,3.5480715887111,3403438.79712605,0.0,1.0
1983-04-25,33.25,34.0,33.12,33.63,319150,3.52159344252668,3.60102788107992,3.50782480651079,3.56184022472699,3013334.06970064,0.0,1.0
1983-04-26,35.13,35.25,32.75,34.0,599083,3.72070910183346,3.73341861200197,3.46863715015786,3.60102788107992,5656391.08406224,0.0,1.0
1983-04-27,35.25,36.0,34.87,35.5,774083,3.73341861200197,3.81285305055521,3.69317182980167,3.75989675818639,7308697.09126141,0.0,1.0
1983-04-28,35.25,35.62,34.87,35.25,299733,3.73341861200197,3.7726062683549,3.69317182980167,3.73341861200197,2830003.63689043,0.0,1.0
1983-04-29,36.37,36.5,35.38,36.0,531400,3.85204070690814,3.86580934292403,3.74718724801787,3.81285305055521,5017345.21271789,0.0,1.0
1983-05-02,34.63,35.62,34.38,35.0,1336700,3.66775280946463,3.7726062683549,3.64127466328022,3.70694046581756,12620785.3704178,0.0,1.0
1983-05-03,35.13,35.25,34.5,34.87,333967,3.72070910183346,3.73341861200197,3.65398417344874,3.69317182980167,3153232.45889303,0.0,1.0
1983-05-04,34.87,35.25,34.63,35.0,428950,3.69317182980167,3.73341861200197,3.66775280946463,3.70694046581756,4050038.06736045,0.0,1.0
1983-05-05,32.75,33.0,32.37,32.75,1738250,3.46863715015786,3.49511529634227,3.42839036795756,3.46863715015786,16412119.5257939,0.0,1.0
1983-05-06,33.38,34.13,32.88,33.5,897783,3.53536207854258,3.61479651709581,3.48240578617376,3.5480715887111,8476641.39463589,0.0,1.0
1983-05-09,33.75,33.87,33.12,33.5,513433,3.57454973489551,3.58725924506402,3.50782480651079,3.5480715887111,4847705.31539591,0.0,1.0
1983-05-10,33.25,33.75,33.0,33.38,492567,3.52159344252668,3.57454973489551,3.49511529634227,3.53536207854258,4650693.7888461,0.0,1.0
1983-05-11,34.0,34.13,33.75,34.0,690117,3.60102788107992,3.61479651709581,3.57454973489551,3.60102788107992,6515911.22725863,0.0,1.0
1983-05-12,33.75,34.38,33.5,34.0,550033,3.57454973489551,3.64127466328022,3.5480715887111,3.60102788107992,5193273.31461585,0.0,1.0
1983-05-13,34.13,34.38,33.63,34.0,311550,3.61479651709581,3.64127466328022,3.56184022472699,3.60102788107992,2941576.78024513,0.0,1.0
1983-05-16,35.0,35.0,33.87,34.5,388283,3.70694046581756,3.70694046581756,3.58725924506402,3.65398417344874,3666070.4765332,0.0,1.0
1983-05-17,35.0,35.13,34.38,34.75,187583,3.70694046581756,3.72070910183346,3.64127466328022,3.68046231963315,1771111.52999108,0.0,1.0
1983-05-18,34.25,35.38,34.13,35.25,289767,3.62750602726433,3.74718724801787,3.61479651709581,3.73341861200197,2735907.17021759,0.0,1.0
1983-05-19,33.75,34.5,33.63,34.25,266017,3.57454973489551,3.65398417344874,3.56184022472699,3.62750602726433,2511665.64066913,0.0,1.0
1983-05-20,34.0,34.13,33.75,34.0,190467,3.60102788107992,3.61479651709581,3.57454973489551,3.60102788107992,1798341.53298972,0.0,1.0
1983-05-23,34.63,35.38,33.75,33.75,348400,3.66775280946463,3.74718724801787,3.57454973489551,3.57454973489551,3289505.21661821,0.0,1.0
1983-05-24,35.13,35.5,34.13,35.25,500567,3.72070910183346,3.75989675818639,3.61479651709581,3.73341861200197,4726227.77774663,0.0,1.0
1983-05-25,35.13,35.38,34.75,35.38,582033,3.72070910183346,3.74718724801787,3.68046231963315,3.74718724801787,5495409.27021798,0.0,1.0
1983-05-26,34.5,35.0,34.38,34.87,314950,3.65398417344874,3.70694046581756,3.64127466328022,3.69317182980167,2973678.72552785,0.0,1.0
1983-05-27,34.0,34.63,33.75,34.63,270750,3.60102788107992,3.66775280946463,3.57454973489551,3.66775280946463,2556353.43685241,0.0,1.0
1983-05-31,33.87,34.0,33.38,34.0,221167,3.58725924506402,3.60102788107992,3.53536207854258,3.60102788107992,2088203.21539552,0.0,1.0
1983-06-01,34.0,34.25,33.38,33.63,257500,3.60102788107992,3.62750602726433,3.53536207854258,3.56184022472699,2431250.2677359,0.0,1.0
1983-06-02,34.0,34.38,33.75,34.25,258800,3.60102788107992,3.64127466328022,3.57454973489551,3.62750602726433,2443524.54093224,0.0,1.0
1983-06-03,33.75,33.87,33.5,33.87,598300,3.57454973489551,3.58725924506402,3.5480715887111,3.58725924506402,5648998.1948986,0.0,1.0
1983-06-06,33.38,33.63,33.0,33.63,203583,3.53536207854258,3.56184022472699,3.49511529634227,3.56184022472699,1922179.50779215,0.0,1.0
1983-06-07,32.5,33.5,32.37,33.5,348017,3.44215900397345,3.5480715887111,3.42839036795756,3.5480715887111,3285889.02689959,0.0,1.0
1983-06-08,31.88,32.88,31.88,32.5,645267,3.37649320143611,3.48240578617376,3.37649320143611,3.44215900397345,6092448.80198502,0.0,1.0
1983-06-09,32.0,32.25,31.88,31.88,469217,3.38920271160463,3.41568085778904,3.37649320143611,3.37649320143611,4430228.95874267,0.0,1.0
1983-06-10,32.63,32.63,31.75,32.0,176433,3.45592763998935,3.45592763998935,3.36272456542022,3.38920271160463,1665836.03296096,0.0,1.0
1983-06-13,33.38,33.5,32.63,32.88,213033,3.53536207854258,3.5480715887111,3.45592763998935,3.48240578617376,2011404.0321809,0.0,1.0
1983-06-14,33.38,33.63,33.12,33.5,222217,3.53536207854258,3.56184022472699,3.50782480651079,3.5480715887111,2098117.05143871,0.0,1.0
1983-06-15,33.0,33.63,32.63,33.63,387367,3.49511529634227,3.56184022472699,3.45592763998935,3.56184022472699,3657421.83480409,0.0,1.0
1983-06-16,33.87,34.0,32.75,33.0,683567,3.58725924506402,3.60102788107992,3.46863715015786,3.49511529634227,6454067.77384633,0.0,1.0
1983-06-17,34.63,34.75,33.5,33.63,527850,3.66775280946463,3.68046231963315,3.5480715887111,3.56184022472699,4983827.00514329,0.0,1.0
1983-06-20,34.75,35.0,34.5,34.87,386967,3.68046231963315,3.70694046581756,3.65398417344874,3.69317182980167,3653645.13535907,0.0,1.0
1983-06-21,35.25,35.38,34.5,34.63,352083,3.73341861200197,3.74718724801787,3.65398417344874,3.66775280946463,3324279.17675829,0.0,1.0
1983-06-22,35.5,36.0,35.0,35.5,412283,3.75989675818639,3.81285305055521,3.70694046581756,3.75989675818639,3892672.4432348,0.0,1.0
1983-06-23,35.38,35.88,35.25,35.5,645517,3.74718724801787,3.80014354038669,3.73341861200197,3.75989675818639,6094809.23913816,0.0,1.0
1983-06-24,35.75,36.0,35.5,35.62,316783,3.7863749043708,3.81285305055521,3.75989675818639,3.7726062683549,2990985.45073469,0.0,1.0
1983-06-27,35.5,35.62,35.25,35.62,134583,3.75989675818639,3.7726062683549,3.73341861200197,3.7726062683549,1270698.85352505,0.0,1.0
1983-06-28,34.25,36.5,34.13,35.5,207383,3.62750602726433,3.86580934292403,3.61479651709581,3.75989675818639,1958058.1525199,0.0,1.0
1983-06-29,34.13,34.5,33.87,34.13,407167,3.61479651709581,3.65398417344874,3.58725924506402,3.61479651709581,3844368.45733291,0.0,1.0
1983-06-30,35.25,35.38,34.13,34.25,244633,3.73341861200197,3.74718724801787,3.61479651709581,3.62750602726433,2309763.28833801,0.0,1.0
1983-07-01,35.5,35.62,35.38,35.5,123167,3.75989675818639,3.7726062683549,3.74718724801787,3.75989675818639,1162911.85136399,0.0,1.0
1983-07-05,35.38,35.38,34.63,35.0,288450,3.74718724801787,3.74718724801787,3.66775280946463,3.70694046581756,2723472.38729484,0.0,1.0
1983-07-06,36.25,36.5,35.38,35.5,496250,3.83933119673962,3.86580934292403,3.74718724801787,3.75989675818639,4685467.74898618,0.0,1.0
1983-07-07,36.0,36.75,35.88,36.13,612067,3.81285305055521,3.89228748910844,3.80014354038669,3.8266216865711,5778982.7480478,0.0,1.0
1983-07-08,36.0,36.37,35.88,36.0,211983,3.81285305055521,3.85204070690814,3.80014354038669,3.81285305055521,2001490.19613771,0.0,1.0
1983-07-11,36.13,36.25,35.88,36.0,192817,3.8266216865711,3.83933119673962,3.80014354038669,3.81285305055521,1820529.64222926,0.0,1.0
1983-07-12,35.0,36.13,34.5,36.13,408083,3.70694046581756,3.8266216865711,3.65398417344874,3.8266216865711,3853017.09906202,0.0,1.0
1983-07-13,35.0,35.38,34.75,35.0,448500,3.70694046581756,3.74718724801787,3.68046231963315,3.70694046581756,4234624.25273613,0.0,1.0
1983-07-14,35.38,35.5,34.38,35.0,136550,3.74718724801787,3.75989675818639,3.64127466328022,3.70694046581756,1289270.77304597,0.0,1.0
1983-07-15,35.13,35.5,34.87,35.38,324133,3.72070910183346,3.75989675818639,3.69317182980167,3.74718724801787,3060382.30303705,0.0,1.0
1983-07-18,35.38,35.38,34.75,35.0,337517,3.74718724801787,3.74718724801787,3.68046231963315,3.70694046581756,3186750.66646764,0.0,1.0
1983-07-19,35.25,35.5,35.0,35.25,479583,3.73341861200197,3.75989675818639,3.70694046581756,3.73341861200197,4528102.12486054,0.0,1.0
1983-07-20,36.0,36.13,35.38,35.5,751517,3.81285305055521,3.8266216865711,3.74718724801787,3.75989675818639,7095634.59207022,0.0,1.0
1983-07-21,35.5,36.13,35.13,36.0,198983,3.75989675818639,3.8266216865711,3.72070910183346,3.81285305055521,1878747.46417434,0.0,1.0
1983-07-22,35.25,35.5,35.0,35.25,231000,3.73341861200197,3.75989675818639,3.70694046581756,3.73341861200197,2181043.92950289,0.0,1.0
1983-07-25,35.88,36.13,35.0,35.25,294483,3.80014354038669,3.8266216865711,3.70694046581756,3.73341861200197,2780434.45667445,0.0,1.0
1983-07-26,35.88,36.13,35.62,35.88,317450,3.80014354038669,3.8266216865711,3.7726062683549,3.80014354038669,2997283.09705927,0.0,1.0
1983-07-27,35.88,36.5,35.38,35.75,486933,3.80014354038669,3.86580934292403,3.74718724801787,3.7863749043708,4597498.9771629,0.0,1.0
1983-07-28,35.25,35.75,35.13,35.62,340267,3.73341861200197,3.7863749043708,3.72070910183346,3.7726062683549,3212715.47515221,0.0,1.0
1983-07-29,34.13,35.13,34.0,35.13,2161167,3.61479651709581,3.72070910183346,3.60102788107992,3.72070910183346,20405195.5237748,0.0,1.0
1983-08-01,33.87,34.0,33.5,33.63,561967,3.58725924506402,3.60102788107992,3.5480715887111,3.56184022472699,5305951.14255823,0.0,1.0
1983-08-02,34.13,34.63,34.0,34.13,169217,3.61479651709581,3.66775280946463,3.60102788107992,3.61479651709581,1597704.37497269,0.0,1.0
1983-08-03,34.87,35.13,34.13,34.25,325050,3.69317182980167,3.72070910183346,3.61479651709581,3.62750602726433,3069040.38651478,0.0,1.0
1983-08-04,34.75,35.25,34.38,35.13,298950,3.68046231963315,3.73341861200197,3.64127466328022,3.72070910183346,2822610.74772679,0.0,1.0
1983-08-05,34.87,35.13,34.75,34.75,249233,3.69317182980167,3.72070910183346,3.68046231963315,3.68046231963315,2353195.33195581,0.0,1.0
1983-08-08,34.13,34.75,34.0,34.75,318633,3.61479651709581,3.68046231963315,3.60102788107992,3.68046231963315,3008452.68566794,0.0,1.0
1983-08-09,34.38,34.38,34.13,34.38,144550,3.64127466328022,3.64127466328022,3.61479651709581,3.64127466328022,1364804.7619465,0.0,1.0
1983-08-10,35.38,35.5,34.38,34.5,376733,3.74718724801787,3.75989675818639,3.64127466328022,3.65398417344874,3557018.28005806,0.0,1.0
1983-08-11,35.75,35.88,35.5,35.75,914183,3.7863749043708,3.80014354038669,3.75989675818639,3.7863749043708,8631486.07188197,0.0,1.0
1983-08-12,35.88,36.13,35.62,35.88,411233,3.80014354038669,3.8266216865711,3.7726062683549,3.80014354038669,3882758.60719161,0.0,1.0
1983-08-15,35.5,36.13,35.38,36.13,363350,3.75989675818639,3.8266216865711,3.74718724801787,3.8266216865711,3430659.35837607,0.0,1.0
1983-08-16,35.75,35.75,35.25,35.5,222083,3.7863749043708,3.7863749043708,3.73341861200197,3.75989675818639,2096851.85712463,0.0,1.0
1983-08-17,37.0,37.12,35.75,35.75,1478383,3.91876563529285,3.93147514546137,3.7863749043708,3.7863749043708,13958520.6390921,0.0,1.0
1983-08-18,37.25,37.87,37.12,37.63,1308767,3.94524378147726,4.0109095840146,3.93147514546137,3.98549056367757,12357049.006423,0.0,1.0
1983-08-19,38.13,38.25,36.88,37.12,519200,4.03844685604639,4.05115636621491,3.90605612512433,3.93147514546137,4902155.87964459,0.0,1.0
1983-08-22,38.62,38.88,38.25,38.5,831933,4.09034402256784,4.11788129459962,4.05115636621491,4.07763451239932,7854902.24849837,0.0,1.0
1983-08-23,37.87,38.5,37.63,38.5,373333,4.0109095840146,4.07763451239932,3.98549056367757,4.07763451239932,3524916.33477533,0.0,1.0
1983-08-24,37.25,37.87,37.12,37.87,447833,3.94524378147726,4.0109095840146,3.93147514546137,4.0109095840146,4228326.60641155,0.0,1.0
1983-08-25,36.88,37.38,36.25,37.12,255133,3.90605612512433,3.95901241749316,3.83933119673962,3.93147514546137,2408901.64876996,0.0,1.0
1983-08-26,36.75,37.12,36.5,36.75,358250,3.89228748910844,3.93147514546137,3.86580934292403,3.89228748910844,3382506.44045199,0.0,1.0
1983-08-29,36.88,37.0,36.37,36.75,185617,3.90605612512433,3.91876563529285,3.85204070690814,3.89228748910844,1752549.05221878,0.0,1.0
1983-08-30,37.25,37.38,36.63,36.75,363100,3.94524378147726,3.95901241749316,3.87957797893992,3.89228748910844,3428298.92122294,0.0,1.0
1983-08-31,37.75,37.75,37.12,37.25,197017,3.99820007384609,3.99820007384609,3.93147514546137,3.94524378147726,1860184.98640203,0.0,1.0
1983-09-01,37.5,37.75,37.25,37.5,188500,3.97172192766167,3.99820007384609,3.94524378147726,3.97172192766167,1779769.61346881,0.0,1.0
1983-09-02,37.0,37.5,37.0,37.38,232183,3.91876563529285,3.97172192766167,3.91876563529285,3.95901241749316,2192213.51811155,0.0,1.0
1983-09-06,37.25,37.38,36.88,37.0,479850,3.94524378147726,3.95901241749316,3.90605612512433,3.91876563529285,4530623.07174009,0.0,1.0
1983-09-07,36.5,37.25,36.5,37.25,212900,3.86580934292403,3.94524378147726,3.86580934292403,3.94524378147726,2010148.27961543,0.0,1.0
1983-09-08,36.13,36.63,36.0,36.5,538083,3.8266216865711,3.87957797893992,3.81285305055521,3.86580934292403,5080444.41869568,0.0,1.0
1983-09-09,36.25,36.37,36.0,36.13,131833,3.83933119673962,3.85204070690814,3.81285305055521,3.8266216865711,1244734.04484049,0.0,1.0
1983-09-12,35.38,36.63,35.25,36.5,359283,3.74718724801787,3.87957797893992,3.73341861200197,3.86580934292403,3392259.76676877,0.0,1.0
1983-09-13,35.25,35.38,34.75,35.25,536517,3.73341861200197,3.74718724801787,3.68046231963315,3.73341861200197,5065658.64036841,0.0,1.0
1983-09-14,35.0,35.38,35.0,35.25,105467,3.70694046581756,3.74718724801787,3.70694046581756,3.73341861200197,995792.900921564,0.0,1.0
1983-09-15,35.25,35.62,34.5,35.0,164750,3.73341861200197,3.7726062683549,3.65398417344874,3.70694046581756,1555528.08392035,0.0,1.0
1983-09-16,35.5,35.75,35.0,35.0,109917,3.75989675818639,3.7863749043708,3.70694046581756,3.70694046581756,1037808.68224748,0.0,1.0
1983-09-19,36.5,36.63,35.13,35.62,320333,3.86580934292403,3.87957797893992,3.72070910183346,3.7726062683549,3024503.6583093,0.0,1.0
1983-09-20,36.63,37.0,36.25,37.0,199917,3.87957797893992,3.91876563529285,3.83933119673962,3.91876563529285,1887566.05737848,0.0,1.0
1983-09-21,36.13,36.63,36.13,36.63,208433,3.8266216865711,3.87957797893992,3.8266216865711,3.87957797893992,1967971.9885631,0.0,1.0
1983-09-22,36.37,36.37,36.13,36.13,150200,3.85204070690814,3.85204070690814,3.8266216865711,3.8266216865711,1418150.6416075,0.0,1.0
1983-09-23,35.62,36.37,35.5,36.25,455050,3.7726062683549,3.85204070690814,3.75989675818639,3.83933119673962,4296467.70614844,0.0,1.0
1983-09-26,35.5,36.0,35.25,36.0,252250,3.75989675818639,3.81285305055521,3.73341861200197,3.81285305055521,2381681.08751992,0.0,1.0
1983-09-27,34.75,35.38,34.63,35.38,356150,3.68046231963315,3.74718724801787,3.66775280946463,3.74718724801787,3362678.7683656,0.0,1.0
1983-09-28,35.13,35.25,34.5,34.63,303667,3.72070910183346,3.73341861200197,3.65398417344874,3.66775280946463,2867147.47593226,0.0,1.0
1983-09-29,34.5,35.25,34.38,35.13,187050,3.65398417344874,3.73341861200197,3.64127466328022,3.72070910183346,1766079.07798058,0.0,1.0
1983-09-30,34.13,34.5,33.75,34.38,410850,3.61479651709581,3.65398417344874,3.57454973489551,3.64127466328022,3879142.41747299,0.0,1.0
1983-10-03,33.63,34.25,33.25,34.13,749017,3.56184022472699,3.62750602726433,3.52159344252668,3.61479651709581,7072030.22053881,0.0,1.0
1983-10-04,33.12,33.87,32.88,33.63,341717,3.50782480651079,3.58725924506402,3.48240578617376,3.56184022472699,3226406.01064043,0.0,1.0
1983-10-05,32.75,32.88,32.37,32.88,646317,3.46863715015786,3.48240578617376,3.42839036795756,3.48240578617376,6102362.63802822,0.0,1.0
1983-10-06,33.75,34.0,32.88,32.88,333450,3.57454973489551,3.60102788107992,3.48240578617376,3.48240578617376,3148351.07486033,0.0,1.0
1983-10-07,33.38,34.0,33.25,33.75,276650,3.53536207854258,3.60102788107992,3.52159344252668,3.57454973489551,2612059.75366655,0.0,1.0
1983-10-10,35.5,35.5,33.38,33.5,417267,3.75989675818639,3.75989675818639,3.53536207854258,3.5480715887111,3939730.11831983,0.0,1.0
1983-10-11,34.5,35.25,34.38,35.25,262617,3.65398417344874,3.73341861200197,3.64127466328022,3.73341861200197,2479563.69538641,0.0,1.0
1983-10-12,34.75,35.25,34.38,34.38,619817,3.68046231963315,3.73341861200197,3.64127466328022,3.64127466328022,5852156.2997952,0.0,1.0
1983-10-13,33.87,34.75,33.75,34.75,788633,3.58725924506402,3.68046231963315,3.57454973489551,3.68046231963315,7446074.53357425,0.0,1.0
1983-10-14,33.75,34.13,33.38,34.13,465550,3.57454973489551,3.61479651709581,3.53536207854258,3.61479651709581,4395606.06658038,0.0,1.0
1983-10-17,33.87,33.87,33.63,33.63,229417,3.58725924506402,3.58725924506402,3.56184022472699,3.56184022472699,2166097.6414492,0.0,1.0
1983-10-18,33.63,34.13,33.25,33.87,443383,3.56184022472699,3.61479651709581,3.52159344252668,3.58725924506402,4186310.82508562,0.0,1.0
1983-10-19,33.25,33.87,33.12,33.63,174200,3.52159344252668,3.58725924506402,3.50782480651079,3.56184022472699,1644752.60830911,0.0,1.0
1983-10-20,33.87,34.13,33.12,33.25,215517,3.58725924506402,3.61479651709581,3.50782480651079,3.52159344252668,2034857.33573452,0.0,1.0
1983-10-21,33.75,34.38,33.38,34.0,674250,3.57454973489551,3.64127466328022,3.53536207854258,3.60102788107992,6366099.00202303,0.0,1.0
1983-10-24,34.0,34.25,33.5,33.75,211583,3.60102788107992,3.62750602726433,3.5480715887111,3.57454973489551,1997713.49669268,0.0,1.0
1983-10-25,34.75,35.13,34.25,34.38,282683,3.68046231963315,3.72070910183346,3.62750602726433,3.64127466328022,2669021.82304617,0.0,1.0
1983-10-26,34.75,35.13,34.63,34.75,226533,3.68046231963315,3.72070910183346,3.66775280946463,3.68046231963315,2138867.63845055,0.0,1.0
1983-10-27,33.75,34.38,33.63,34.38,335683,3.57454973489551,3.64127466328022,3.56184022472699,3.64127466328022,3169434.49951219,0.0,1.0
1983-10-28,33.87,34.13,33.63,33.63,148100,3.58725924506402,3.61479651709581,3.56184022472699,3.56184022472699,1398322.96952112,0.0,1.0
1983-10-31,34.0,34.38,33.5,33.5,675167,3.60102788107992,3.64127466328022,3.5480715887111,3.5480715887111,6374757.08550076,0.0,1.0
1983-11-01,34.13,34.25,33.75,34.25,230350,3.61479651709581,3.62750602726433,3.57454973489551,3.62750602726433,2174906.79290472,0.0,1.0
1983-11-02,34.5,34.63,34.0,34.25,234283,3.65398417344874,3.66775280946463,3.60102788107992,3.62750602726433,2212041.19019794,0.0,1.0
1983-11-03,34.75,35.0,34.5,34.5,598567,3.68046231963315,3.70694046581756,3.65398417344874,3.65398417344874,5651519.14177816,0.0,1.0
1983-11-04,34.25,34.63,34.13,34.44,248183,3.62750602726433,3.66775280946463,3.61479651709581,3.64762941836448,2343281.49591262,0.0,1.0
1983-11-07,33.87,34.25,33.63,34.13,301567,3.58725924506402,3.62750602726433,3.56184022472699,3.61479651709581,2847319.80384588,0.0,1.0
1983-11-08,34.25,34.25,33.75,34.0,112800,3.62750602726433,3.62750602726433,3.57454973489551,3.60102788107992,1065029.24349751,0.0,1.0
1983-11-09,33.87,34.0,33.63,34.0,257233,3.58725924506402,3.60102788107992,3.56184022472699,3.60102788107992,2428729.32085635,0.0,1.0
1983-11-10,33.38,34.0,33.38,33.87,323483,3.53536207854258,3.60102788107992,3.53536207854258,3.58725924506402,3054245.16643888,0.0,1.0
1983-11-11,33.75,33.87,33.25,33.38,277433,3.57454973489551,3.58725924506402,3.52159344252668,3.53536207854258,2619452.64283019,0.0,1.0
1983-11-14,33.5,33.87,33.38,33.75,191117,3.5480715887111,3.58725924506402,3.53536207854258,3.57454973489551,1804478.66958789,0.0,1.0
1983-11-15,33.38,33.5,33.12,33.38,252650,3.53536207854258,3.5480715887111,3.50782480651079,3.53536207854258,2385457.78696495,0.0,1.0
1983-11-16,33.38,33.38,33.0,33.25,419367,3.53536207854258,3.53536207854258,3.49511529634227,3.52159344252668,3959557.79040622,0.0,1.0
1983-11-17,32.5,33.5,32.5,33.38,344867,3.44215900397345,3.5480715887111,3.44215900397345,3.53536207854258,3256147.51877001,0.0,1.0
1983-11-18,31.5,32.5,31.25,32.5,502150,3.33624641923581,3.44215900397345,3.3097682730514,3.44215900397345,4741174.06580032,0.0,1.0
1983-11-21,31.38,31.62,31.25,31.5,481550,3.32353690906729,3.34895592940432,3.3097682730514,3.33624641923581,4546674.04438145,0.0,1.0
1983-11-22,33.0,33.25,31.38,31.5,694183,3.49511529634227,3.52159344252668,3.32353690906729,3.33624641923581,6554301.37711733,0.0,1.0
1983-11-23,33.63,33.63,33.0,33.25,529700,3.56184022472699,3.56184022472699,3.49511529634227,3.52159344252668,5001294.24007653,0.0,1.0
1983-11-25,33.38,33.5,33.0,33.38,103100,3.53536207854258,3.5480715887111,3.49511529634227,3.53536207854258,973444.281955617,0.0,1.0
1983-11-28,33.38,33.75,33.25,33.25,144150,3.53536207854258,3.57454973489551,3.52159344252668,3.52159344252668,1361028.06250148,0.0,1.0
1983-11-29,33.87,34.0,33.25,33.38,218400,3.58725924506402,3.60102788107992,3.52159344252668,3.53536207854258,2062077.89698455,0.0,1.0
1983-11-30,33.38,33.63,33.12,33.63,208167,3.53536207854258,3.56184022472699,3.50782480651079,3.56184022472699,1965460.48343215,0.0,1.0
1983-12-01,33.5,33.87,33.12,33.25,198333,3.5480715887111,3.58725924506402,3.50782480651079,3.52159344252668,1872610.32757617,0.0,1.0
1983-12-02,33.12,33.87,33.0,33.63,274550,3.50782480651079,3.58725924506402,3.49511529634227,3.56184022472699,2592232.08158016,0.0,1.0
1983-12-05,33.63,33.75,32.88,33.0,206733,3.56184022472699,3.57454973489551,3.48240578617376,3.49511529634227,1951921.01592173,0.0,1.0
1983-12-06,32.88,33.25,32.75,33.0,204767,3.48240578617376,3.52159344252668,3.46863715015786,3.49511529634227,1933358.53814943,0.0,1.0
1983-12-07,33.0,33.12,32.25,32.63,162383,3.49511529634227,3.50782480651079,3.41568085778904,3.45592763998935,1533179.46495441,0.0,1.0
1983-12-08,32.63,33.0,32.5,32.63,223783,3.45592763998935,3.49511529634227,3.44215900397345,3.45592763998935,2112902.82976599,0.0,1.0
1983-12-09,32.63,32.88,32.13,32.5,199917,3.45592763998935,3.48240578617376,3.40297134762052,3.44215900397345,1887566.05737848,0.0,1.0
1983-12-12,32.63,32.88,32.5,32.63,214467,3.45592763998935,3.48240578617376,3.44215900397345,3.45592763998935,2024943.49969132,0.0,1.0
1983-12-13,32.63,32.75,32.37,32.75,170267,3.45592763998935,3.46863715015786,3.42839036795756,3.46863715015786,1607618.21101588,0.0,1.0
1983-12-14,32.75,33.12,32.5,32.63,534817,3.46863715015786,3.50782480651079,3.44215900397345,3.45592763998935,5049607.66772704,0.0,1.0
1983-12-15,32.63,33.12,32.63,32.75,405200,3.45592763998935,3.50782480651079,3.45592763998935,3.46863715015786,3825796.53781199,0.0,1.0
1983-12-16,32.63,32.75,32.13,32.75,196633,3.45592763998935,3.46863715015786,3.40297134762052,3.46863715015786,1856559.35493481,0.0,1.0
1983-12-19,32.88,33.12,32.63,32.75,306433,3.48240578617376,3.50782480651079,3.45592763998935,3.46863715015786,2893263.35259462,0.0,1.0
1983-12-20,32.63,33.5,32.5,32.88,367300,3.45592763998935,3.5480715887111,3.44215900397345,3.48240578617376,3467954.26539571,0.0,1.0
1983-12-21,33.63,33.63,32.88,32.88,322033,3.56184022472699,3.56184022472699,3.48240578617376,3.48240578617376,3040554.63095066,0.0,1.0
1983-12-22,33.5,33.63,33.0,33.63,163700,3.5480715887111,3.56184022472699,3.49511529634227,3.56184022472699,1545614.24787715,0.0,1.0
1983-12-23,33.12,33.5,33.12,33.25,132750,3.50782480651079,3.5480715887111,3.50782480651079,3.52159344252668,1253392.12831822,0.0,1.0
1983-12-27,33.75,33.75,33.12,33.25,190983,3.57454973489551,3.57454973489551,3.50782480651079,3.52159344252668,1803213.47527381,0.0,1.0
1983-12-28,34.75,34.75,33.63,33.63,433533,3.68046231963315,3.68046231963315,3.56184022472699,3.56184022472699,4093309.60125184,0.0,1.0
1983-12-29,34.5,35.13,34.38,35.13,399033,3.65398417344874,3.72070910183346,3.64127466328022,3.72070910183346,3767569.27411829,0.0,1.0
1983-12-30,34.5,34.5,34.13,34.5,161867,3.65398417344874,3.65398417344874,3.61479651709581,3.65398417344874,1528307.52267032,0.0,1.0
1984-01-03,33.5,34.25,33.5,34.13,189683,3.5480715887111,3.62750602726433,3.5480715887111,3.61479651709581,1790939.20207747,0.0,1.0
1984-01-04,34.25,34.5,33.5,33.5,206867,3.62750602726433,3.65398417344874,3.5480715887111,3.5480715887111,1953186.21023582,0.0,1.0
1984-01-05,34.75,35.0,34.63,34.87,445083,3.68046231963315,3.70694046581756,3.66775280946463,3.69317182980167,4202361.79772699,0.0,1.0
1984-01-06,35.0,35.0,34.5,34.87,306300,3.70694046581756,3.70694046581756,3.65398417344874,3.69317182980167,2892007.60002916,0.0,1.0
1984-01-09,35.88,36.0,35.13,35.25,835733,3.80014354038669,3.81285305055521,3.72070910183346,3.73341861200197,7890780.89322613,0.0,1.0
1984-01-10,37.0,37.38,36.75,37.25,1240417,3.91876563529285,3.95901241749316,3.89228748910844,3.94524378147726,11711705.488754,0.0,1.0
1984-01-11,37.63,37.75,36.75,37.0,949983,3.98549056367757,3.99820007384609,3.89228748910844,3.91876563529285,8969500.67221186,0.0,1.0
1984-01-12,37.12,37.75,37.12,37.63,452033,3.93147514546137,3.99820007384609,3.93147514546137,3.98549056367757,4267981.95058432,0.0,1.0
1984-01-13,37.5,37.63,36.88,37.25,642383,3.97172192766167,3.98549056367757,3.90605612512433,3.94524378147726,6065218.79898638,0.0,1.0
1984-01-16,37.25,37.63,37.12,37.63,248967,3.94524378147726,3.98549056367757,3.93147514546137,3.98549056367757,2350683.82682487,0.0,1.0
1984-01-17,36.75,37.25,36.75,37.25,237550,3.89228748910844,3.94524378147726,3.89228748910844,3.94524378147726,2242887.3829152,0.0,1.0
1984-01-18,36.88,37.12,36.75,36.75,545833,3.90605612512433,3.93147514546137,3.89228748910844,3.89228748910844,5153617.97044308,0.0,1.0
1984-01-19,37.5,37.75,36.88,36.88,468300,3.97172192766167,3.99820007384609,3.90605612512433,3.90605612512433,4421570.87526495,0.0,1.0
1984-01-20,37.63,38.13,37.5,37.75,837833,3.98549056367757,4.03844685604639,3.97172192766167,3.99820007384609,7910608.56531252,0.0,1.0
1984-01-23,37.5,38.0,37.5,38.0,289367,3.97172192766167,4.0246782200305,3.97172192766167,4.0246782200305,2732130.47077257,0.0,1.0
1984-01-24,38.25,38.5,37.25,37.5,737350,4.05115636621491,4.07763451239932,3.94524378147726,3.97172192766167,6961873.33947599,0.0,1.0
1984-01-25,38.62,39.63,38.5,38.75,1359000,4.09034402256784,4.19731573315286,4.07763451239932,4.10411265858373,12831336.364478,0.0,1.0
1984-01-26,38.75,39.13,38.38,38.88,646317,4.10411265858373,4.14435944078404,4.0649250022308,4.11788129459962,6102362.63802821,0.0,1.0
1984-01-27,39.13,39.25,38.62,38.88,660083,4.14435944078404,4.15706895095255,4.09034402256784,4.11788129459962,6232337.7494288,0.0,1.0
1984-01-30,39.0,39.63,39.0,39.13,2230433,4.13059080476814,4.19731573315286,4.13059080476814,4.14435944078404,21059187.6831728,0.0,1.0
1984-01-31,39.13,39.5,38.88,39.5,360867,4.14435944078404,4.18354709713696,4.11788129459962,4.18354709713696,3407215.49657107,0.0,1.0
1984-02-01,38.62,39.13,38.5,39.13,446000,4.09034402256784,4.14435944078404,4.07763451239932,4.14435944078404,4211019.8812047,0.0,1.0
1984-02-02,38.25,38.62,37.87,38.62,627550,4.05115636621491,4.09034402256784,4.0109095840146,4.09034402256784,5925169.34181617,0.0,1.0
1984-02-03,37.75,38.25,37.25,38.13,1160667,3.99820007384609,4.05115636621491,3.94524378147726,4.03844685604639,10958726.0369018,0.0,1.0
1984-02-06,37.25,39.63,37.12,39.63,292267,3.94524378147726,4.19731573315286,3.93147514546137,4.19731573315286,2759511.54174901,0.0,1.0
1984-02-07,36.88,37.25,36.5,37.0,370050,3.90605612512433,3.94524378147726,3.86580934292403,3.91876563529285,3493919.07408028,0.0,1.0
1984-02-08,36.37,36.63,36.13,36.5,905383,3.85204070690814,3.87957797893992,3.8266216865711,3.86580934292403,8548398.68409139,0.0,1.0
1984-02-09,37.25,37.25,36.25,36.37,834417,3.94524378147726,3.94524378147726,3.83933119673962,3.85204070690814,7878355.552052,0.0,1.0
1984-02-10,38.13,38.88,37.25,37.25,615617,4.03844685604639,4.11788129459962,3.94524378147726,3.94524378147726,5812500.95562242,0.0,1.0
1984-02-13,37.87,38.38,37.87,38.13,273900,4.0109095840146,4.0649250022308,4.0109095840146,4.03844685604639,2586094.944982,0.0,1.0
1984-02-14,40.38,40.38,38.0,38.0,845833,4.27675017170609,4.27675017170609,4.0246782200305,4.0246782200305,7986142.55421306,0.0,1.0
1984-02-15,41.87,41.87,40.38,40.5,1932267,4.43455992296518,4.43455992296518,4.27675017170609,4.28945968187461,18243979.2663583,0.0,1.0
1984-02-16,40.63,41.63,40.38,41.63,1454767,4.3032283178905,4.40914090262815,4.27675017170609,4.40914090262815,13735544.3038577,0.0,1.0
1984-02-17,42.38,42.38,41.0,41.0,1802917,4.48857534118138,4.48857534118138,4.34241597424343,4.34241597424343,17022689.0833228,0.0,1.0
1984-02-21,42.13,42.75,41.75,42.13,889117,4.46209719499697,4.52776299753431,4.42185041279666,4.46209719499697,8394819.20115939,0.0,1.0
1984-02-22,41.75,42.5,41.63,42.0,769883,4.42185041279666,4.5012848513499,4.40914090262815,4.44832855898107,7269041.74708863,0.0,1.0
1984-02-23,41.63,41.75,40.88,41.38,1243567,4.40914090262815,4.42185041279666,4.32970646407491,4.38266275644374,11741446.9968836,0.0,1.0
1984-02-24,42.62,42.62,41.5,41.5,879683,4.51399436151841,4.51399436151841,4.39537226661225,4.39537226661225,8305745.74474844,0.0,1.0
1984-02-27,42.75,43.0,41.75,42.38,840583,4.52776299753431,4.55424114371872,4.42185041279666,4.48857534118138,7936573.37399708,0.0,1.0
1984-02-28,43.37,43.5,42.5,43.37,993800,4.59342880007165,4.60719743608754,4.5012848513499,4.59342880007165,9383209.77116869,0.0,1.0
1984-02-29,43.37,45.25,43.25,43.5,1552767,4.59342880007165,4.79254445937842,4.58071928990313,4.60719743608754,14660835.6678892,0.0,1.0
1984-03-01,43.5,44.0,43.37,43.37,781950,4.60719743608754,4.66015372845636,4.59342880007165,4.59342880007165,7382975.32759647,0.0,1.0
1984-03-02,43.0,44.75,42.75,43.5,863417,4.55424114371872,4.7395881670096,4.52776299753431,4.60719743608754,8152166.26181643,0.0,1.0
1984-03-05,40.88,41.75,40.5,41.0,612600,4.32970646407491,4.42185041279666,4.28945968187461,4.34241597424343,5784015.20005831,0.0,1.0
1984-03-06,38.75,42.25,38.62,42.25,926117,4.10411265858373,4.47480670516549,4.09034402256784,4.47480670516549,8744163.89982435,0.0,1.0
1984-03-07,38.88,39.5,38.38,38.75,1041033,4.11788129459962,4.18354709713696,4.0649250022308,4.10411265858373,9829171.88338607,0.0,1.0
1984-03-08,39.25,40.13,39.25,39.37,489033,4.15706895095255,4.25027202552168,4.15706895095255,4.16977846112107,4617326.64924929,0.0,1.0
1984-03-09,38.75,39.25,38.38,39.25,665600,4.10411265858373,4.15706895095255,4.0649250022308,4.15706895095255,6284427.87652434,0.0,1.0
1984-03-12,38.88,39.0,37.87,38.88,754800,4.11788129459962,4.13059080476814,4.0109095840146,4.11788129459962,7126631.85276528,0.0,1.0
1984-03-13,37.63,39.0,37.5,38.88,566817,3.98549056367757,4.13059080476814,3.97172192766167,4.11788129459962,5351743.62332917,0.0,1.0
1984-03-14,37.38,37.75,36.63,37.75,775917,3.95901241749316,3.99820007384609,3.87957797893992,3.99820007384609,7326013.25821684,0.0,1.0
1984-03-15,37.63,38.25,37.25,37.63,538617,3.98549056367757,4.05115636621491,3.94524378147726,3.98549056367757,5085486.31245479,0.0,1.0
1984-03-16,38.25,38.5,37.63,38.25,344467,4.05115636621491,4.07763451239932,3.98549056367757,4.05115636621491,3252370.81932498,0.0,1.0
1984-03-19,38.13,38.38,38.0,38.38,252900,4.03844685604639,4.0649250022308,4.0246782200305,4.0649250022308,2387818.2241181,0.0,1.0
1984-03-20,38.75,39.5,38.25,38.25,470000,4.10411265858373,4.18354709713696,4.05115636621491,4.05115636621491,4437621.84790631,0.0,1.0
1984-03-21,39.0,40.38,38.88,38.88,732633,4.13059080476814,4.27675017170609,4.11788129459962,4.11788129459962,6917336.61127052,0.0,1.0
1984-03-22,38.62,39.37,38.62,39.37,622967,4.09034402256784,4.16977846112107,4.09034402256784,4.16977846112107,5881897.80792478,0.0,1.0
1984-03-23,38.62,39.0,38.25,38.88,301833,4.09034402256784,4.13059080476814,4.05115636621491,4.11788129459962,2849831.30897682,0.0,1.0
1984-03-26,39.13,39.37,38.75,38.88,147300,4.14435944078404,4.16977846112107,4.10411265858373,4.11788129459962,1390769.57063106,0.0,1.0
1984-03-27,40.0,40.25,39.25,39.37,292000,4.23650338950579,4.2629815356902,4.15706895095255,4.16977846112107,2756990.59486945,0.0,1.0
1984-03-28,41.0,41.0,40.0,40.25,545300,4.34241597424343,4.34241597424343,4.23650338950579,4.2629815356902,5148585.51843257,0.0,1.0
1984-03-29,41.25,41.5,41.12,41.12,348933,4.36889412042784,4.39537226661225,4.35512548441195,4.35512548441195,3294537.66862871,0.0,1.0
1984-03-30,41.25,41.75,41.12,41.38,328733,4.36889412042784,4.42185041279666,4.35512548441195,4.38266275644374,3103814.34665486,0.0,1.0
1984-04-02,41.25,41.75,41.12,41.5,263000,4.36889412042784,4.42185041279666,4.35512548441195,4.39537226661225,2483179.88510502,0.0,1.0
1984-04-03,41.12,41.5,41.0,41.25,277433,4.35512548441195,4.39537226661225,4.34241597424343,4.36889412042784,2619452.64283019,0.0,1.0
1984-04-04,40.75,41.38,40.25,41.25,260900,4.31593782805902,4.38266275644374,4.2629815356902,4.36889412042784,2463352.21301863,0.0,1.0
1984-04-05,39.63,40.88,39.5,40.63,641983,4.19731573315286,4.32970646407491,4.18354709713696,4.3032283178905,6061442.09954135,0.0,1.0
1984-04-06,39.13,39.88,39.13,39.63,405983,4.14435944078404,4.22379387933727,4.14435944078404,4.19731573315286,3833189.42697563,0.0,1.0
1984-04-09,39.88,39.88,39.13,39.37,226800,4.22379387933727,4.22379387933727,4.14435944078404,4.16977846112107,2141388.58533011,0.0,1.0
1984-04-10,40.0,40.75,39.75,39.88,435900,4.23650338950579,4.31593782805902,4.21002524332137,4.22379387933727,4115658.22021778,0.0,1.0
1984-04-11,39.75,40.25,39.5,40.13,363483,4.21002524332137,4.2629815356902,4.18354709713696,4.25027202552168,3431915.11094155,0.0,1.0
1984-04-12,41.0,41.5,39.5,39.75,307867,4.34241597424343,4.39537226661225,4.18354709713696,4.21002524332137,2906802.82010505,0.0,1.0
1984-04-13,41.5,41.63,40.63,41.0,830217,4.39537226661225,4.40914090262815,4.3032283178905,4.34241597424343,7838700.20787922,0.0,1.0
1984-04-16,42.0,42.25,41.12,41.25,234283,4.44832855898107,4.47480670516549,4.35512548441195,4.36889412042784,2212041.19019795,0.0,1.0
1984-04-17,42.5,42.88,42.13,42.25,353250,4.5012848513499,4.5415316335502,4.46209719499697,4.47480670516549,3335297.69738915,0.0,1.0
1984-04-18,41.87,42.5,41.75,42.5,232433,4.43455992296518,4.5012848513499,4.42185041279666,4.5012848513499,2194573.9552647,0.0,1.0
1984-04-19,41.63,41.87,41.25,41.87,662717,4.40914090262815,4.43455992296518,4.36889412042784,4.43455992296518,6257207.3152743,0.0,1.0
1984-04-23,41.38,42.0,41.25,41.75,161083,4.38266275644374,4.44832855898107,4.36889412042784,4.42185041279666,1520905.19175807,0.0,1.0
1984-04-24,42.13,42.25,41.0,41.12,231650,4.46209719499697,4.47480670516549,4.34241597424343,4.35512548441195,2187181.06610106,0.0,1.0
1984-04-25,43.0,43.0,41.75,41.87,382633,4.55424114371872,4.55424114371872,4.42185041279666,4.43455992296518,3612724.5968722,0.0,1.0
1984-04-26,42.62,42.88,42.13,42.88,736700,4.51399436151841,4.5415316335502,4.46209719499697,4.5415316335502,6955736.20287783,0.0,1.0
1984-04-27,42.62,42.88,42.5,42.75,859867,4.51399436151841,4.5415316335502,4.5012848513499,4.52776299753431,8118648.05424182,0.0,1.0
1984-04-30,41.75,42.5,41.63,41.75,1307850,4.42185041279666,4.5012848513499,4.40914090262815,4.42185041279666,12348390.9229453,0.0,1.0
1984-05-01,41.25,41.75,40.88,41.5,574417,4.36889412042784,4.42185041279666,4.32970646407491,4.39537226661225,5423500.91278468,0.0,1.0
1984-05-02,41.5,41.5,41.0,41.25,209483,4.39537226661225,4.39537226661225,4.34241597424343,4.36889412042784,1977885.82460629,0.0,1.0
1984-05-03,41.0,41.63,41.0,41.38,263133,4.34241597424343,4.40914090262815,4.34241597424343,4.38266275644374,2484435.63767049,0.0,1.0
1984-05-04,40.5,41.12,40.25,41.0,236900,4.28945968187461,4.35512548441195,4.2629815356902,4.34241597424343,2236750.24631703,0.0,1.0
1984-05-07,41.0,41.25,40.63,40.75,260783,4.34241597424343,4.36889412042784,4.3032283178905,4.31593782805902,2462247.52843096,0.0,1.0
1984-05-08,42.75,42.88,41.12,41.25,767517,4.52776299753431,4.5415316335502,4.35512548441195,4.36889412042784,7246702.56987128,0.0,1.0
1984-05-09,42.88,43.63,42.25,42.88,1124333,4.5415316335502,4.62096607210344,4.47480670516549,4.5415316335502,10615669.5428129,0.0,1.0
1984-05-10,42.38,43.0,42.38,42.88,349983,4.48857534118138,4.55424114371872,4.48857534118138,4.5415316335502,3304451.5046719,0.0,1.0
1984-05-11,41.5,42.25,41.12,42.0,353133,4.39537226661225,4.47480670516549,4.35512548441195,4.44832855898107,3334193.01280149,0.0,1.0
1984-05-14,41.38,41.63,41.0,41.38,548450,4.38266275644374,4.40914090262815,4.34241597424343,4.38266275644374,5178327.02656215,0.0,1.0
1984-05-15,40.88,41.63,40.5,41.38,695233,4.32970646407491,4.40914090262815,4.28945968187461,4.38266275644374,6564215.21316053,0.0,1.0
1984-05-16,42.0,42.13,40.88,40.88,726333,4.44832855898107,4.46209719499697,4.32970646407491,4.32970646407491,6857853.59501135,0.0,1.0
1984-05-17,41.5,42.25,41.12,42.0,749017,4.39537226661225,4.47480670516549,4.35512548441195,4.44832855898107,7072030.22053881,0.0,1.0
1984-05-18,41.63,42.13,41.38,42.0,637783,4.40914090262815,4.46209719499697,4.38266275644374,4.44832855898107,6021786.75536857,0.0,1.0
1984-05-21,41.75,41.87,41.5,41.87,476167,4.42185041279666,4.43455992296518,4.39537226661225,4.43455992296518,4495849.11160001,0.0,1.0
1984-05-22,41.38,41.87,41.12,41.5,363350,4.38266275644374,4.43455992296518,4.35512548441195,4.39537226661225,3430659.35837607,0.0,1.0
1984-05-23,40.13,41.12,40.0,41.12,334100,4.25027202552168,4.35512548441195,4.23650338950579,4.35512548441195,3154488.2114585,0.0,1.0
1984-05-24,39.13,40.13,38.88,39.75,568783,4.14435944078404,4.25027202552168,4.11788129459962,4.21002524332137,5370306.10110147,0.0,1.0
1984-05-25,39.88,40.0,39.13,39.25,333317,4.22379387933727,4.23650338950579,4.14435944078404,4.15706895095255,3147095.32229486,0.0,1.0
1984-05-29,39.37,39.37,39.25,39.37,250017,4.16977846112107,4.16977846112107,4.15706895095255,4.16977846112107,2360597.66286807,0.0,1.0
1984-05-30,38.75,39.37,38.0,39.13,484050,4.10411265858373,4.16977846112107,4.0246782200305,4.14435944078404,4570278.41591287,0.0,1.0
1984-05-31,38.5,38.75,37.75,38.62,364283,4.07763451239932,4.10411265858373,3.99820007384609,4.09034402256784,3439468.5098316,0.0,1.0
1984-06-01,39.37,39.37,38.62,38.62,307350,4.16977846112107,4.16977846112107,4.09034402256784,4.09034402256784,2901921.43607235,0.0,1.0
1984-06-04,39.25,39.88,38.88,39.75,397200,4.15706895095255,4.22379387933727,4.11788129459962,4.21002524332137,3750262.54891146,0.0,1.0
1984-06-05,38.75,39.13,38.5,39.13,279667,4.10411265858373,4.14435944078404,4.07763451239932,4.14435944078404,2640545.50923067,0.0,1.0
1984-06-06,39.63,39.75,38.38,38.62,336983,4.19731573315286,4.21002524332137,4.0649250022308,4.09034402256784,3181708.77270853,0.0,1.0
1984-06-07,39.0,39.63,38.88,39.63,232433,4.13059080476814,4.19731573315286,4.11788129459962,4.19731573315286,2194573.9552647,0.0,1.0
1984-06-08,38.75,39.0,38.5,38.88,180750,4.10411265858373,4.13059080476814,4.07763451239932,4.11788129459962,1706596.06172142,0.0,1.0
1984-06-11,38.5,38.88,38.38,38.75,128817,4.07763451239932,4.11788129459962,4.0649250022308,4.10411265858373,1216257.73102499,0.0,1.0
1984-06-12,37.63,38.75,37.63,38.13,283867,3.98549056367757,4.10411265858373,3.98549056367757,4.03844685604639,2680200.85340345,0.0,1.0
1984-06-13,37.25,37.87,36.5,37.75,437083,3.94524378147726,4.0109095840146,3.86580934292403,3.99820007384609,4126827.80882646,0.0,1.0
1984-06-14,36.13,37.0,36.0,37.0,530083,3.8266216865711,3.91876563529285,3.81285305055521,3.91876563529285,5004910.42979515,0.0,1.0
1984-06-15,34.87,36.25,34.38,36.13,767133,3.69317182980167,3.83933119673962,3.64127466328022,3.8266216865711,7243076.93840406,0.0,1.0
1984-06-18,35.13,35.38,34.75,35.0,394833,3.72070910183346,3.74718724801787,3.68046231963315,3.70694046581756,3727913.92994551,0.0,1.0
1984-06-19,34.75,35.13,34.5,35.0,636600,3.68046231963315,3.72070910183346,3.65398417344874,3.70694046581756,6010617.16675991,0.0,1.0
1984-06-20,35.13,35.13,34.25,34.5,456883,3.72070910183346,3.72070910183346,3.62750602726433,3.65398417344874,4313774.43135527,0.0,1.0
1984-06-21,35.5,35.62,34.25,35.13,425933,3.75989675818639,3.7726062683549,3.62750602726433,3.72070910183346,4021552.31179633,0.0,1.0
1984-06-22,35.5,35.62,35.0,35.5,894117,3.75989675818639,3.7726062683549,3.70694046581756,3.75989675818639,8442027.94422221,0.0,1.0
1984-06-25,35.5,35.75,35.13,35.75,226667,3.75989675818639,3.7863749043708,3.72070910183346,3.7863749043708,2140132.83276463,0.0,1.0
1984-06-26,35.62,35.75,35.25,35.5,290817,3.7726062683549,3.7863749043708,3.73341861200197,3.75989675818639,2745821.00626079,0.0,1.0
1984-06-27,35.75,36.0,35.5,35.62,404817,3.7863749043708,3.81285305055521,3.75989675818639,3.7726062683549,3822180.34809337,0.0,1.0
1984-06-28,35.25,35.62,35.13,35.5,518800,3.73341861200197,3.7726062683549,3.72070910183346,3.75989675818639,4898379.18019956,0.0,1.0
1984-06-29,35.5,35.88,35.25,35.38,385000,3.75989675818639,3.80014354038669,3.73341861200197,3.74718724801787,3635073.21583814,0.0,1.0
1984-07-02,35.88,35.88,35.38,35.62,185733,3.80014354038669,3.80014354038669,3.74718724801787,3.7726062683549,1753644.29505783,0.0,1.0
1984-07-03,37.0,37.0,35.75,35.75,298033,3.91876563529285,3.91876563529285,3.7863749043708,3.7863749043708,2813952.66424907,0.0,1.0
1984-07-05,36.88,37.25,36.75,37.0,172367,3.90605612512433,3.94524378147726,3.89228748910844,3.91876563529285,1627445.88310227,0.0,1.0
1984-07-06,36.63,36.75,36.5,36.63,267333,3.87957797893992,3.89228748910844,3.86580934292403,3.87957797893992,2524090.98184327,0.0,1.0
1984-07-09,36.63,36.63,36.25,36.5,238350,3.87957797893992,3.87957797893992,3.83933119673962,3.86580934292403,2250440.78180525,0.0,1.0
1984-07-10,35.75,36.63,35.62,36.5,162517,3.7863749043708,3.87957797893992,3.7726062683549,3.86580934292403,1534444.65926849,0.0,1.0
1984-07-11,35.13,35.38,34.87,35.38,214733,3.72070910183346,3.74718724801787,3.69317182980167,3.74718724801787,2027455.00482226,0.0,1.0
1984-07-12,35.75,35.75,35.25,35.25,212633,3.7863749043708,3.7863749043708,3.73341861200197,3.73341861200197,2007627.33273587,0.0,1.0
1984-07-13,37.25,37.38,35.62,35.75,641333,3.94524378147726,3.95901241749316,3.7726062683549,3.7863749043708,6055304.96294319,0.0,1.0
1984-07-16,37.12,37.5,36.75,37.0,505817,3.93147514546137,3.97172192766167,3.89228748910844,3.91876563529285,4775796.9579626,0.0,1.0
1984-07-17,37.75,37.87,37.25,37.25,430783,3.99820007384609,4.0109095840146,3.94524378147726,3.94524378147726,4067344.79256728,0.0,1.0
1984-07-18,37.63,37.75,37.25,37.5,709667,3.98549056367757,3.99820007384609,3.94524378147726,3.97172192766167,6700497.41263431,0.0,1.0
1984-07-19,36.63,37.38,36.25,37.38,366367,3.87957797893992,3.95901241749316,3.83933119673962,3.95901241749316,3459145.11394019,0.0,1.0
1984-07-20,36.37,36.63,36.13,36.5,102700,3.85204070690814,3.87957797893992,3.8266216865711,3.86580934292403,969667.58251059,0.0,1.0
1984-07-23,36.0,36.25,35.38,36.25,332400,3.81285305055521,3.83933119673962,3.74718724801787,3.83933119673962,3138437.23881714,0.0,1.0
1984-07-24,36.0,36.25,35.88,36.0,224050,3.81285305055521,3.83933119673962,3.80014354038669,3.81285305055521,2115423.77664555,0.0,1.0
1984-07-25,36.0,36.75,35.62,35.75,304067,3.81285305055521,3.89228748910844,3.7726062683549,3.7863749043708,2870924.17537729,0.0,1.0
1984-07-26,36.0,36.13,35.62,35.75,354050,3.81285305055521,3.8266216865711,3.7726062683549,3.7863749043708,3342851.09627921,0.0,1.0
1984-07-27,34.87,35.5,34.87,35.5,1075783,3.69317182980167,3.75989675818639,3.69317182980167,3.75989675818639,10157272.6476727,0.0,1.0
1984-07-30,34.13,34.63,34.13,34.5,1018467,3.61479651709581,3.66775280946463,3.61479651709581,3.65398417344874,9616109.38419488,0.0,1.0
1984-07-31,33.63,34.0,33.38,34.0,511467,3.56184022472699,3.60102788107992,3.53536207854258,3.60102788107992,4829142.83762361,0.0,1.0
1984-08-01,34.25,34.25,33.38,33.5,847667,3.62750602726433,3.62750602726433,3.53536207854258,3.5480715887111,8003458.7211685,0.0,1.0
1984-08-02,35.0,35.13,34.13,34.25,850950,3.70694046581756,3.72070910183346,3.61479651709581,3.62750602726433,8034455.98186356,0.0,1.0
1984-08-03,35.25,35.38,34.63,35.13,1138883,3.73341861200197,3.74718724801787,3.66775280946463,3.72070910183346,10753046.9851257,0.0,1.0
1984-08-06,34.75,36.25,34.63,35.13,514217,3.68046231963315,3.83933119673962,3.66775280946463,3.72070910183346,4855107.64630817,0.0,1.0
1984-08-07,35.38,35.38,34.38,34.63,333317,3.74718724801787,3.74718724801787,3.64127466328022,3.66775280946463,3147095.32229486,0.0,1.0
1984-08-08,37.12,37.12,35.38,35.38,1242383,3.93147514546137,3.93147514546137,3.74718724801787,3.74718724801787,11730267.9665263,0.0,1.0
1984-08-09,38.13,38.13,36.75,36.88,853317,4.03844685604639,4.03844685604639,3.89228748910844,3.90605612512433,8056804.6008295,0.0,1.0
1984-08-10,37.75,39.13,37.63,39.0,704817,3.99820007384609,4.14435944078404,3.98549056367757,4.13059080476814,6654704.93186335,0.0,1.0
1984-08-13,38.0,38.25,37.25,37.5,421733,4.0246782200305,4.05115636621491,3.94524378147726,3.97172192766167,3981896.96762355,0.0,1.0
1984-08-14,38.25,38.5,38.0,38.0,227067,4.05115636621491,4.07763451239932,4.0246782200305,4.0246782200305,2143909.53220966,0.0,1.0
1984-08-15,37.63,38.5,37.63,38.25,938717,3.98549056367757,4.07763451239932,3.98549056367757,4.05115636621491,8863129.93234269,0.0,1.0
1984-08-16,36.75,37.5,36.37,37.5,534933,3.89228748910844,3.97172192766167,3.85204070690814,3.97172192766167,5050702.9105661,0.0,1.0
1984-08-17,37.12,37.5,36.63,36.75,296450,3.93147514546137,3.97172192766167,3.87957797893992,3.89228748910844,2799006.37619537,0.0,1.0
1984-08-20,37.12,37.25,36.75,37.25,200833,3.93147514546137,3.94524378147726,3.89228748910844,3.94524378147726,1896214.69910759,0.0,1.0
1984-08-21,38.13,38.5,37.38,38.38,548717,4.03844685604639,4.07763451239932,3.95901241749316,4.0649250022308,5180847.97344171,0.0,1.0
1984-08-22,37.75,38.25,37.75,38.13,379100,3.99820007384609,4.05115636621491,3.99820007384609,4.03844685604639,3579366.899024,0.0,1.0
1984-08-23,37.25,37.87,37.25,37.75,255533,3.94524378147726,4.0109095840146,3.94524378147726,3.99820007384609,2412678.34821499,0.0,1.0
1984-08-24,37.0,37.87,37.0,37.25,282950,3.91876563529285,4.0109095840146,3.91876563529285,3.94524378147726,2671542.76992572,0.0,1.0
1984-08-27,37.75,38.0,36.88,37.25,123567,3.99820007384609,4.0246782200305,3.90605612512433,3.94524378147726,1166688.55080902,0.0,1.0
1984-08-28,38.5,38.75,37.38,37.63,371367,4.07763451239932,4.10411265858373,3.95901241749316,3.98549056367757,3506353.85700302,0.0,1.0
1984-08-29,39.63,39.63,38.38,38.5,1059000,4.19731573315286,4.19731573315286,4.0649250022308,4.07763451239932,9998811.78070804,0.0,1.0
1984-08-30,40.25,41.0,39.63,39.75,1077633,4.2629815356902,4.34241597424343,4.19731573315286,4.21002524332137,10174739.882606,0.0,1.0
1984-08-31,39.5,39.88,39.13,39.88,269300,4.18354709713696,4.22379387933727,4.14435944078404,4.22379387933727,2542662.90136419,0.0,1.0
1984-09-04,39.13,39.25,39.0,39.25,165150,4.14435944078404,4.15706895095255,4.13059080476814,4.15706895095255,1559304.78336537,0.0,1.0
1984-09-05,39.0,39.0,38.62,38.75,286617,4.13059080476814,4.13059080476814,4.09034402256784,4.10411265858373,2706165.66208801,0.0,1.0
1984-09-06,39.37,39.63,39.0,39.0,206200,4.16977846112107,4.19731573315286,4.13059080476814,4.13059080476814,1946888.56391123,0.0,1.0
1984-09-07,39.25,39.37,39.0,39.37,155050,4.15706895095255,4.16977846112107,4.13059080476814,4.16977846112107,1463943.12237845,0.0,1.0
1984-09-10,39.13,39.5,39.0,39.13,233367,4.14435944078404,4.18354709713696,4.13059080476814,4.14435944078404,2203392.54846883,0.0,1.0
1984-09-11,39.0,39.63,39.0,39.25,189550,4.13059080476814,4.19731573315286,4.13059080476814,4.15706895095255,1789683.449512,0.0,1.0
1984-09-12,39.88,39.88,39.0,39.0,533633,4.22379387933727,4.22379387933727,4.13059080476814,4.13059080476814,5038428.63736976,0.0,1.0
1984-09-13,42.88,42.88,39.88,39.88,2363833,4.5415316335502,4.5415316335502,4.22379387933727,4.22379387933727,22318716.9480892,0.0,1.0
1984-09-14,41.75,43.37,41.5,43.25,921400,4.42185041279666,4.59342880007165,4.39537226661225,4.58071928990313,8699627.17161888,0.0,1.0
1984-09-17,41.87,41.87,41.25,41.87,325317,4.43455992296518,4.43455992296518,4.36889412042784,4.43455992296518,3071561.33339433,0.0,1.0
1984-09-18,41.0,42.0,41.0,41.87,301967,4.34241597424343,4.44832855898107,4.34241597424343,4.43455992296518,2851096.5032909,0.0,1.0
1984-09-19,41.75,42.13,40.88,41.0,433017,4.42185041279666,4.46209719499697,4.32970646407491,4.34241597424343,4088437.65896776,0.0,1.0
1984-09-20,39.0,42.25,38.75,41.63,1204617,4.13059080476814,4.47480670516549,4.10411265858373,4.40914090262815,11373690.8884242,0.0,1.0
1984-09-21,38.25,39.5,38.0,39.37,1270200,4.05115636621491,4.18354709713696,4.0246782200305,4.16977846112107,11992909.0876821,0.0,1.0
1984-09-24,38.13,38.62,38.0,38.25,320983,4.03844685604639,4.09034402256784,4.0246782200305,4.05115636621491,3030640.79490747,0.0,1.0
1984-09-25,38.38,38.88,38.13,38.38,348017,4.0649250022308,4.11788129459962,4.03844685604639,4.0649250022308,3285889.0268996,0.0,1.0
1984-09-26,39.25,39.37,38.5,38.62,1622683,4.15706895095255,4.16977846112107,4.07763451239932,4.09034402256784,15320964.9638854,0.0,1.0
1984-09-27,39.75,39.75,39.37,39.5,497283,4.21002524332137,4.21002524332137,4.16977846112107,4.18354709713696,4695221.07530297,0.0,1.0
1984-09-28,40.25,40.5,39.63,39.75,425667,4.2629815356902,4.28945968187461,4.19731573315286,4.21002524332137,4019040.80666539,0.0,1.0
1984-10-01,40.25,40.38,39.88,40.25,307600,4.2629815356902,4.27675017170609,4.22379387933727,4.2629815356902,2904281.87322549,0.0,1.0
1984-10-02,40.25,40.63,40.13,40.25,319683,4.2629815356902,4.3032283178905,4.25027202552168,4.2629815356902,3018366.52171113,0.0,1.0
1984-10-03,41.5,41.75,40.0,40.25,697333,4.39537226661225,4.42185041279666,4.23650338950579,4.2629815356902,6584042.88524692,0.0,1.0
1984-10-04,40.88,41.63,40.75,41.38,317583,4.32970646407491,4.40914090262815,4.31593782805902,4.38266275644374,2998538.84962474,0.0,1.0
1984-10-05,40.88,41.12,40.75,40.88,149017,4.32970646407491,4.35512548441195,4.31593782805902,4.32970646407491,1406981.05299884,0.0,1.0
1984-10-08,40.88,40.88,40.5,40.88,66767,4.32970646407491,4.32970646407491,4.28945968187461,4.32970646407491,630397.229615235,0.0,1.0
1984-10-09,40.75,41.12,40.75,40.75,177733,4.31593782805902,4.35512548441195,4.31593782805902,4.31593782805902,1678110.3061573,0.0,1.0
1984-10-10,40.63,41.0,40.63,40.63,295933,4.3032283178905,4.34241597424343,4.3032283178905,4.3032283178905,2794124.99216268,0.0,1.0
1984-10-11,41.12,41.12,40.75,40.88,221167,4.35512548441195,4.35512548441195,4.31593782805902,4.32970646407491,2088203.21539552,0.0,1.0
1984-10-12,41.38,41.63,41.12,41.25,330950,4.38266275644374,4.40914090262815,4.35512548441195,4.36889412042784,3124746.70332892,0.0,1.0
1984-10-15,40.75,41.75,40.5,41.25,358367,4.31593782805902,4.42185041279666,4.28945968187461,4.36889412042784,3383611.12503966,0.0,1.0
1984-10-16,40.0,40.25,39.37,40.25,414517,4.23650338950579,4.2629815356902,4.16977846112107,4.2629815356902,3913765.30963527,0.0,1.0
1984-10-17,38.25,40.0,38.25,39.75,1065567,4.05115636621491,4.23650338950579,4.05115636621491,4.21002524332137,10060815.7438468,0.0,1.0
1984-10-18,37.63,37.87,36.75,37.5,351550,3.98549056367757,4.0109095840146,3.89228748910844,3.97172192766167,3319246.72474779,0.0,1.0
1984-10-19,38.25,38.38,36.37,37.38,555400,4.05115636621491,4.0649250022308,3.85204070690814,3.95901241749316,5243947.17941949,0.0,1.0
1984-10-22,38.5,38.88,37.5,37.5,440483,4.07763451239932,4.11788129459962,3.97172192766167,3.97172192766167,4158929.75410918,0.0,1.0
1984-10-23,39.75,39.88,38.75,38.88,933200,4.21002524332137,4.22379387933727,4.10411265858373,4.11788129459962,8811039.80524717,0.0,1.0
1984-10-24,40.0,40.0,39.37,39.37,582950,4.23650338950579,4.23650338950579,4.16977846112107,4.16977846112107,5504067.3536957,0.0,1.0
1984-10-25,39.25,39.75,39.0,39.75,1169067,4.15706895095255,4.21002524332137,4.13059080476814,4.21002524332137,11038036.7252474,0.0,1.0
1984-10-26,40.63,40.63,39.37,39.37,829433,4.3032283178905,4.3032283178905,4.16977846112107,4.16977846112107,7831297.87696697,0.0,1.0
1984-10-29,39.5,39.63,39.0,39.25,319017,4.18354709713696,4.19731573315286,4.13059080476814,4.15706895095255,3012078.31713517,0.0,1.0
1984-10-30,40.13,40.38,39.13,39.25,533100,4.25027202552168,4.27675017170609,4.14435944078404,4.15706895095255,5033396.18535926,0.0,1.0
1984-10-31,41.25,41.25,39.88,39.88,1238583,4.36889412042784,4.36889412042784,4.22379387933727,4.22379387933727,11694389.3217986,0.0,1.0
1984-11-01,41.87,41.87,41.38,41.38,800183,4.43455992296518,4.43455992296518,4.38266275644374,4.38266275644374,7555126.73004939,0.0,1.0
1984-11-02,42.0,42.0,41.38,41.63,410317,4.44832855898107,4.44832855898107,4.38266275644374,4.40914090262815,3874109.9654625,0.0,1.0
1984-11-05,42.62,42.75,41.25,41.87,524183,4.51399436151841,4.52776299753431,4.36889412042784,4.43455992296518,4949204.11298101,0.0,1.0
1984-11-06,43.37,43.5,42.62,42.62,669000,4.59342880007165,4.60719743608754,4.51399436151841,4.51399436151841,6316529.82180706,0.0,1.0
1984-11-07,43.25,44.0,42.75,43.25,890833,4.58071928990313,4.66015372845636,4.52776299753431,4.58071928990313,8411021.24177855,0.0,1.0
1984-11-08,43.63,43.63,42.62,43.0,676750,4.62096607210344,4.62096607210344,4.51399436151841,4.55424114371872,6389703.37355445,0.0,1.0
1984-11-09,43.75,44.38,43.5,43.5,776567,4.63367558227195,4.70040051065667,4.60719743608754,4.60719743608754,7332150.39481502,0.0,1.0
1984-11-12,42.88,43.5,42.62,43.37,369517,4.5415316335502,4.60719743608754,4.51399436151841,4.59342880007165,3488886.62206978,0.0,1.0
1984-11-13,42.62,42.75,42.13,42.62,256183,4.51399436151841,4.52776299753431,4.46209719499697,4.51399436151841,2418815.48481315,0.0,1.0
1984-11-14,43.0,43.13,42.5,42.5,412150,4.55424114371872,4.56800977973461,4.5012848513499,4.5012848513499,3891416.69066933,0.0,1.0
1984-11-15,44.5,44.5,43.0,43.13,1474450,4.71311002082519,4.71311002082519,4.55424114371872,4.56800977973461,13921386.2417988,0.0,1.0
1984-11-16,43.88,44.38,43.63,44.38,809100,4.64744421828785,4.70040051065667,4.62096607210344,4.70040051065667,7639318.80242764,0.0,1.0
1984-11-19,43.0,43.37,42.62,43.25,442467,4.55424114371872,4.59342880007165,4.51399436151841,4.58071928990313,4177662.18335651,0.0,1.0
1984-11-20,43.0,43.5,42.88,42.88,1814200,4.55424114371872,4.60719743608754,4.5415316335502,4.5415316335502,17129220.3329183,0.0,1.0
1984-11-21,42.5,42.75,41.75,42.75,349183,4.5012848513499,4.52776299753431,4.42185041279666,4.52776299753431,3296898.10578185,0.0,1.0
1984-11-23,42.38,42.88,42.13,42.75,238083,4.48857534118138,4.5415316335502,4.46209719499697,4.52776299753431,2247919.8349257,0.0,1.0
1984-11-26,41.25,42.0,41.12,42.0,367167,4.36889412042784,4.44832855898107,4.35512548441195,4.44832855898107,3466698.51283025,0.0,1.0
1984-11-27,42.13,42.25,40.25,40.25,750200,4.46209719499697,4.47480670516549,4.2629815356902,4.2629815356902,7083199.80914747,0.0,1.0
1984-11-28,43.63,43.63,42.0,42.13,1382617,4.62096607210344,4.62096607210344,4.44832855898107,4.46209719499697,13054322.141461,0.0,1.0
1984-11-29,43.5,44.13,43.13,44.0,1418033,4.60719743608754,4.67392236447226,4.56800977973461,4.66015372845636,13388711.1103237,0.0,1.0
1984-11-30,43.75,44.13,43.13,43.13,1052967,4.63367558227195,4.67392236447226,4.56800977973461,4.56800977973461,9941849.71132843,0.0,1.0
1984-12-03,44.63,44.88,43.37,43.75,700350,4.72687865684108,4.75335680302549,4.59342880007165,4.63367558227195,6612528.64081103,0.0,1.0
1984-12-04,48.0,48.63,44.63,44.88,2147400,5.08380406740694,5.15052899579166,4.72687865684108,4.75335680302549,20275210.9706256,0.0,1.0
1984-12-05,53.5,56.25,52.25,56.25,9757100,5.66632328346399,5.95758289149251,5.53393255254193,5.95758289149251,92124085.3876736,0.0,1.0
1984-12-06,52.75,54.75,52.13,53.13,3638900,5.58688884491075,5.79871401438604,5.52122304237342,5.62713562711106,34357579.0262687,0.0,1.0
1984-12-07,53.5,54.5,51.38,53.5,2724583,5.66632328346399,5.77223586820163,5.44178860382018,5.66632328346399,25724827.7600726,0.0,1.0
1984-12-10,52.63,53.25,52.5,52.75,1494117,5.57417933474224,5.63984513727958,5.56041069872634,5.58688884491075,14107077.1117622,0.0,1.0
1984-12-11,50.38,52.0,49.88,52.0,2590783,5.33587601908254,5.50745440635752,5.28291972671372,5.50745440635752,24461521.7957112,0.0,1.0
1984-12-12,52.0,52.0,49.88,50.13,1567583,5.50745440635752,5.50745440635752,5.28291972671372,5.30939787289813,14800724.615333,0.0,1.0
1984-12-13,53.75,54.0,52.25,52.38,2146083,5.6928014296484,5.71927957583281,5.53393255254193,5.54770118855783,20262776.1877028,0.0,1.0
1984-12-14,54.0,54.63,52.87,53.5,2329733,5.71927957583281,5.78600450421753,5.59959835507927,5.66632328346399,21996753.3204007,0.0,1.0
1984-12-17,54.13,54.5,53.62,53.88,1808950,5.7330482118487,5.77223586820163,5.67903279363251,5.70657006566429,17079651.1527024,0.0,1.0
1984-12-18,52.63,53.88,52.13,53.75,2286450,5.57417933474224,5.70657006566429,5.52122304237342,5.6928014296484,21588086.1152029,0.0,1.0
1984-12-19,52.0,53.62,51.75,52.75,1988667,5.50745440635752,5.67903279363251,5.48097626017311,5.58688884491075,18776493.888107,0.0,1.0
1984-12-20,55.0,55.13,51.5,51.63,5249783,5.82519216057046,5.83896079658635,5.4544981139887,5.46826675000459,49567131.3565257,0.0,1.0
1984-12-21,54.88,55.13,54.5,54.5,2475333,5.81248265040194,5.83896079658635,5.77223586820163,5.77223586820163,23371471.9183903,0.0,1.0
1984-12-24,45.25,48.0,44.0,45.0,6413333,4.79254445937842,5.08380406740694,4.66015372845636,4.76606631319401,60553077.9546777,0.0,1.0
1984-12-26,46.13,46.25,45.5,45.5,2413683,4.88574753394755,4.89845704411607,4.81902260556283,4.81902260556283,22789388.1164256,0.0,1.0
1984-12-27,45.25,45.75,45.0,45.25,2581600,4.79254445937842,4.84550075174724,4.76606631319401,4.79254445937842,24374818.218202,0.0,1.0
1984-12-28,45.88,45.88,44.13,45.13,2008350,4.85926938776314,4.85926938776314,4.67392236447226,4.7798349492099,18962335.8260481,0.0,1.0
1984-12-31,44.75,45.25,44.63,45.25,879683,4.7395881670096,4.79254445937842,4.72687865684108,4.79254445937842,8305745.74474843,0.0,1.0
1985-01-02,43.5,44.38,43.5,44.25,1425917,4.60719743608754,4.70040051065667,4.60719743608754,4.68663187464078,13463149.8563852,0.0,1.0
1985-01-03,42.88,43.5,42.75,43.25,1240817,4.5415316335502,4.60719743608754,4.52776299753431,4.58071928990313,11715482.1881991,0.0,1.0
1985-01-04,44.5,44.63,42.88,43.0,1228617,4.71311002082519,4.72687865684108,4.5415316335502,4.55424114371872,11600292.8551257,0.0,1.0
1985-01-07,45.0,45.13,44.0,44.5,1081567,4.76606631319401,4.7798349492099,4.66015372845636,4.71311002082519,10211883.7216478,0.0,1.0
1985-01-08,44.0,44.88,43.88,44.5,735517,4.66015372845636,4.75335680302549,4.64744421828785,4.71311002082519,6944566.61426916,0.0,1.0
1985-01-09,44.25,44.5,44.0,44.25,657467,4.68663187464078,4.71311002082519,4.66015372845636,4.68663187464078,6207638.13505833,0.0,1.0
1985-01-10,44.63,44.63,44.0,44.38,447450,4.72687865684108,4.72687865684108,4.66015372845636,4.70040051065667,4224710.41669293,0.0,1.0
1985-01-11,44.25,44.5,44.0,44.25,404283,4.68663187464078,4.71311002082519,4.66015372845636,4.68663187464078,3817138.45433426,0.0,1.0
1985-01-14,44.0,44.38,43.75,44.0,720300,4.66015372845636,4.70040051065667,4.63367558227195,4.66015372845636,6800891.52563174,0.0,1.0
1985-01-15,44.0,44.13,43.75,44.0,1126167,4.66015372845636,4.67392236447226,4.63367558227195,4.66015372845636,10632985.7097683,0.0,1.0
1985-01-16,43.63,44.0,43.13,43.63,493483,4.62096607210344,4.66015372845636,4.56800977973461,4.62096607210344,4659342.43057521,0.0,1.0
1985-01-17,43.37,43.75,43.0,43.63,835600,4.59342880007165,4.63367558227195,4.55424114371872,4.62096607210344,7889525.14066066,0.0,1.0
1985-01-18,43.25,43.63,43.0,43.37,701533,4.58071928990313,4.62096607210344,4.55424114371872,4.59342880007165,6623698.22941969,0.0,1.0
1985-01-21,44.25,44.38,43.0,43.13,1035000,4.68663187464078,4.70040051065667,4.55424114371872,4.56800977973461,9772209.81400643,0.0,1.0
1985-01-22,46.0,46.25,44.25,44.25,3372600,4.87197889793165,4.89845704411607,4.68663187464078,4.68663187464078,31843241.3707422,0.0,1.0
1985-01-23,47.5,49.13,45.25,47.37,3297833,5.03084777503812,5.20348528816048,4.79254445937842,5.01707913902223,31137310.1522264,0.0,1.0
1985-01-24,48.0,48.12,46.75,47.25,3241433,5.08380406740694,5.09651357757546,4.95141333648489,5.00436962885371,30604795.5304776,0.0,1.0
1985-01-25,48.75,49.0,48.0,48.25,3882900,5.16323850596018,5.18971665214459,5.08380406740694,5.11028221359135,36661365.6877349,0.0,1.0
1985-01-28,47.25,47.63,46.62,47.5,4923150,5.00436962885371,5.04461641105402,4.93764470046899,5.03084777503812,46483144.6819573,0.0,1.0
1985-01-29,47.25,47.25,46.38,46.88,726983,5.00436962885371,5.00436962885371,4.91222568013196,4.96518197250078,6863990.73160951,0.0,1.0
1985-01-30,47.13,47.37,46.75,47.0,643817,4.99166011868519,5.01707913902223,4.95141333648489,4.9778914826693,6078758.2664968,0.0,1.0
1985-01-31,48.0,48.25,47.13,47.13,1141767,5.08380406740694,5.11028221359135,4.99166011868519,4.99166011868519,10780276.9881243,0.0,1.0
1985-02-01,47.75,48.38,47.37,48.25,1864050,5.05732592122253,5.12405084960725,5.01707913902223,5.11028221359135,17599891.5012548,0.0,1.0
1985-02-04,47.13,47.63,47.0,47.5,795983,4.99166011868519,5.04461641105402,4.9778914826693,5.03084777503812,7515471.38587661,0.0,1.0
1985-02-05,50.25,51.0,49.0,49.0,6717667,5.32210738306664,5.40154182161988,5.18971665214459,5.18971665214459,63426523.0769346,0.0,1.0
1985-02-06,49.75,50.38,49.75,50.0,3767450,5.26915109069782,5.33587601908254,5.26915109069782,5.29562923688223,35571315.8104141,0.0,1.0
1985-02-07,50.0,50.88,49.38,50.25,7992733,5.29562923688223,5.38883231145136,5.22996343434489,5.32210738306664,75465375.7133654,0.0,1.0
1985-02-08,50.13,50.63,49.88,50.5,4702767,5.30939787289813,5.36235416526695,5.28291972671372,5.34858552925105,44402343.797474,0.0,1.0
1985-02-11,50.0,50.13,49.5,50.0,2480583,5.29562923688223,5.30939787289813,5.24267294451341,5.29562923688223,23421041.0986063,0.0,1.0
1985-02-12,50.0,51.5,49.5,49.62,3124683,5.29562923688223,5.4544981139887,5.24267294451341,5.25538245468193,29502471.3799605,0.0,1.0
1985-02-13,49.75,49.88,49.25,49.62,2101483,5.26915109069782,5.28291972671372,5.216194798329,5.25538245468193,19841674.1995823,0.0,1.0
1985-02-14,49.0,49.88,49.0,49.75,2320550,5.18971665214459,5.28291972671372,5.18971665214459,5.26915109069782,21910049.7428914,0.0,1.0
1985-02-15,48.12,49.13,48.12,49.0,2977750,5.09651357757546,5.20348528816048,5.09651357757546,5.18971665214459,28115166.9310702,0.0,1.0
1985-02-19,47.0,48.0,46.88,47.88,2014900,4.9778914826693,5.08380406740694,4.96518197250078,5.07109455723843,19024179.2794605,0.0,1.0
1985-02-20,48.5,48.5,47.0,47.0,2994817,5.13676035977577,5.13676035977577,4.9778914826693,4.9778914826693,28276309.2546409,0.0,1.0
1985-02-21,47.88,48.5,47.63,48.25,3165350,5.07109455723843,5.13676035977577,5.04461641105402,5.11028221359135,29886438.9707877,0.0,1.0
1985-02-22,48.75,48.87,47.0,47.75,1675150,5.16323850596018,5.17594801612869,4.9778914826693,5.05732592122253,15816345.1883409,0.0,1.0
1985-02-25,49.25,49.38,48.12,48.75,2045067,5.216194798329,5.22996343434489,5.09651357757546,5.16323850596018,19309008.5098558,0.0,1.0
1985-02-26,48.38,49.38,47.63,48.63,1840433,5.12405084960725,5.22996343434489,5.04461641105402,5.15052899579166,17376905.7242718,0.0,1.0
1985-02-27,47.88,48.5,47.88,48.0,1513800,5.07109455723843,5.13676035977577,5.07109455723843,5.08380406740694,14292919.0497033,0.0,1.0
1985-02-28,49.25,49.5,47.88,48.0,2108033,5.216194798329,5.24267294451341,5.07109455723843,5.08380406740694,19903517.6529946,0.0,1.0
1985-03-01,49.38,50.0,49.25,49.38,1890283,5.22996343434489,5.29562923688223,5.216194798329,5.22996343434489,17847576.8926083,0.0,1.0
1985-03-04,50.13,51.5,49.75,50.0,11510950,5.30939787289813,5.4544981139887,5.26915109069782,5.29562923688223,108683496.191824,0.0,1.0
1985-03-05,49.25,50.13,49.0,50.0,5294383,5.216194798329,5.30939787289813,5.18971665214459,5.29562923688223,49988233.3446462,0.0,1.0
1985-03-06,49.88,49.88,49.25,49.38,4255450,5.28291972671372,5.28291972671372,5.216194798329,5.22996343434489,40178889.1333466,0.0,1.0
1985-03-07,49.88,49.88,49.0,49.5,7096783,5.28291972671372,5.28291972671372,5.18971665214459,5.24267294451341,67006041.0439363,0.0,1.0
1985-03-08,49.38,49.88,49.25,49.88,4803767,5.22996343434489,5.28291972671372,5.216194798329,5.28291972671372,45355960.4073433,0.0,1.0
1985-03-11,48.12,49.5,46.5,49.25,10026017,5.09651357757546,5.24267294451341,4.92493519030048,5.216194798329,94663132.0993193,0.0,1.0
1985-03-12,48.38,48.38,47.37,47.5,7115150,5.12405084960725,5.12405084960725,5.01707913902223,5.03084777503812,67179457.6407033,0.0,1.0
1985-03-13,49.0,49.13,48.12,48.25,6568133,5.18971665214459,5.20348528816048,5.09651357757546,5.11028221359135,62014660.6399029,0.0,1.0
1985-03-14,49.13,49.25,48.87,49.13,4361700,5.20348528816048,5.216194798329,5.17594801612869,5.20348528816048,41182074.9234318,0.0,1.0
1985-03-15,49.13,49.38,49.0,49.13,3469683,5.20348528816048,5.22996343434489,5.18971665214459,5.20348528816048,32759874.651296,0.0,1.0
1985-03-18,44.5,45.75,36.75,36.75,2232667,4.71311002082519,4.84550075174724,3.89228748910844,3.89228748910844,21080280.5495732,0.0,1.0
1985-03-19,41.12,45.63,40.88,45.63,763450,4.35512548441195,4.83279124157873,4.32970646407491,4.83279124157873,7208302.97826398,0.0,1.0
1985-03-20,39.13,44.0,38.5,40.88,697733,4.14435944078404,4.66015372845636,4.07763451239932,4.32970646407491,6587819.58469193,0.0,1.0
1985-03-21,39.0,39.0,38.13,38.75,177350,4.13059080476814,4.13059080476814,4.03844685604639,4.10411265858373,1674494.11643869,0.0,1.0
1985-03-22,39.13,39.37,38.88,38.88,183117,4.14435944078404,4.16977846112107,4.11788129459962,4.11788129459962,1728944.68068736,0.0,1.0
1985-03-25,38.38,39.0,38.38,38.88,80533,4.0649250022308,4.13059080476814,4.0649250022308,4.11788129459962,760372.341015827,0.0,1.0
1985-03-26,38.62,38.75,38.25,38.25,81183,4.09034402256784,4.10411265858373,4.05115636621491,4.05115636621491,766509.477613995,0.0,1.0
1985-03-27,38.75,38.88,38.5,38.75,77250,4.10411265858373,4.11788129459962,4.07763451239932,4.10411265858373,729375.080320771,0.0,1.0
1985-03-28,38.25,38.62,38.0,38.5,63617,4.05115636621491,4.09034402256784,4.0246782200305,4.07763451239932,600655.72148565,0.0,1.0
1985-03-29,38.0,38.25,37.63,38.13,1428533,4.0246782200305,4.05115636621491,3.98549056367757,4.03844685604639,13487849.4707556,0.0,1.0
1985-04-01,38.13,38.13,37.75,37.87,896200,4.03844685604639,4.03844685604639,3.99820007384609,4.0109095840146,8461695.1065822,0.0,1.0
1985-04-02,38.0,38.13,37.87,38.0,996567,4.0246782200305,4.03844685604639,4.0109095840146,4.0246782200305,9409335.08957966,0.0,1.0
1985-04-03,37.5,38.0,37.5,38.0,783783,3.97172192766167,4.0246782200305,3.97172192766167,4.0246782200305,7400282.0528033,0.0,1.0
1985-04-04,37.63,37.75,37.12,37.5,668483,3.98549056367757,3.99820007384609,3.93147514546137,3.97172192766167,6311648.43777436,0.0,1.0
1985-04-08,37.63,37.87,37.5,37.87,579800,3.98549056367757,4.0109095840146,3.97172192766167,4.0109095840146,5474325.84556612,0.0,1.0
1985-04-09,38.38,38.5,37.63,37.75,1155550,4.0649250022308,4.07763451239932,3.98549056367757,3.99820007384609,10910412.6092514,0.0,1.0
1985-04-10,39.13,39.25,38.75,38.75,1282133,4.14435944078404,4.15706895095255,4.10411265858373,4.10411265858373,12105577.4738759,0.0,1.0
1985-04-11,38.62,39.25,38.62,39.13,676750,4.09034402256784,4.15706895095255,4.09034402256784,4.14435944078404,6389703.37355445,0.0,1.0
1985-04-12,39.25,39.25,38.62,38.75,2538300,4.15706895095255,4.15706895095255,4.09034402256784,4.10411265858373,23965990.5032778,0.0,1.0
1985-04-15,39.63,39.75,39.37,39.37,1012833,4.19731573315286,4.21002524332137,4.16977846112107,4.16977846112107,9562914.57251167,0.0,1.0
1985-04-16,39.88,39.88,39.5,39.63,2059500,4.22379387933727,4.22379387933727,4.18354709713696,4.19731573315286,19445281.2675809,0.0,1.0
1985-04-17,40.38,40.5,39.88,39.88,2563233,4.27675017170609,4.28945968187461,4.22379387933727,4.22379387933727,24201401.621435,0.0,1.0
1985-04-18,40.5,40.75,40.25,40.38,764233,4.28945968187461,4.31593782805902,4.2629815356902,4.27675017170609,7215695.86742762,0.0,1.0
1985-04-19,40.25,40.63,40.13,40.5,649067,4.2629815356902,4.3032283178905,4.25027202552168,4.28945968187461,6128327.44671277,0.0,1.0
1985-04-22,40.13,40.5,39.88,40.38,810150,4.25027202552168,4.28945968187461,4.22379387933727,4.27675017170609,7649232.63847084,0.0,1.0
1985-04-23,40.38,40.38,40.0,40.0,616667,4.27675017170609,4.27675017170609,4.23650338950579,4.23650338950579,5822414.79166562,0.0,1.0
1985-04-24,40.38,40.5,40.25,40.38,200567,4.27675017170609,4.28945968187461,4.2629815356902,4.27675017170609,1893703.19397665,0.0,1.0
1985-04-25,40.38,40.5,40.13,40.38,690383,4.27675017170609,4.28945968187461,4.25027202552168,4.27675017170609,6518422.73238958,0.0,1.0
1985-04-26,40.0,40.5,39.63,40.38,869833,4.23650338950579,4.28945968187461,4.19731573315286,4.27675017170609,8212744.52091465,0.0,1.0
1985-04-29,39.13,39.25,38.88,38.88,1550533,4.14435944078404,4.15706895095255,4.11788129459962,4.11788129459962,14639742.8014887,0.0,1.0
1985-04-30,38.75,39.25,38.25,39.13,918633,4.10411265858373,4.15706895095255,4.05115636621491,4.14435944078404,8673501.8532079,0.0,1.0
1985-05-01,39.0,39.25,38.62,38.62,831667,4.13059080476814,4.15706895095255,4.09034402256784,4.09034402256784,7852390.74336744,0.0,1.0
1985-05-02,39.0,39.13,38.88,39.0,421733,4.13059080476814,4.14435944078404,4.11788129459962,4.13059080476814,3981896.96762356,0.0,1.0
1985-05-03,38.25,39.0,38.25,39.0,776050,4.05115636621491,4.13059080476814,4.05115636621491,4.13059080476814,7327269.01078231,0.0,1.0
1985-05-06,39.25,39.37,38.38,38.38,558283,4.15706895095255,4.16977846112107,4.0649250022308,4.0649250022308,5271167.74066953,0.0,1.0
1985-05-07,39.25,39.5,39.13,39.25,759383,4.15706895095255,4.18354709713696,4.14435944078404,4.15706895095255,7169903.38665667,0.0,1.0
1985-05-08,39.0,39.5,38.88,39.37,351550,4.13059080476814,4.18354709713696,4.11788129459962,4.16977846112107,3319246.72474779,0.0,1.0
1985-05-09,39.25,39.25,38.88,39.0,353383,4.15706895095255,4.15706895095255,4.11788129459962,4.13059080476814,3336553.44995463,0.0,1.0
1985-05-10,39.25,39.5,39.25,39.37,233483,4.15706895095255,4.18354709713696,4.15706895095255,4.16977846112107,2204487.79130789,0.0,1.0
1985-05-13,39.0,39.25,38.88,39.13,259733,4.13059080476814,4.15706895095255,4.11788129459962,4.14435944078404,2452333.69238776,0.0,1.0
1985-05-14,38.88,39.0,38.75,39.0,437867,4.11788129459962,4.13059080476814,4.10411265858373,4.13059080476814,4134230.13973871,0.0,1.0
1985-05-15,38.62,39.0,38.5,39.0,425267,4.09034402256784,4.13059080476814,4.07763451239932,4.13059080476814,4015264.10722036,0.0,1.0
1985-05-16,38.38,38.38,38.25,38.38,689867,4.0649250022308,4.0649250022308,4.05115636621491,4.0649250022308,6513550.79010549,0.0,1.0
1985-05-17,38.13,38.38,38.0,38.38,509617,4.03844685604639,4.0649250022308,4.0246782200305,4.0649250022308,4811675.60269036,0.0,1.0
1985-05-20,38.25,38.38,37.87,38.25,999317,4.05115636621491,4.0649250022308,4.0109095840146,4.05115636621491,9435299.89826422,0.0,1.0
1985-05-21,38.25,38.25,38.0,38.25,762933,4.05115636621491,4.05115636621491,4.0246782200305,4.05115636621491,7203421.59423128,0.0,1.0
1985-05-22,38.13,38.25,38.0,38.13,839533,4.03844685604639,4.05115636621491,4.0246782200305,4.03844685604639,7926659.53795389,0.0,1.0
1985-05-23,38.5,38.5,38.13,38.13,850683,4.07763451239932,4.07763451239932,4.03844685604639,4.03844685604639,8031935.034984,0.0,1.0
1985-05-24,39.13,39.13,38.38,38.38,1012700,4.14435944078404,4.14435944078404,4.0649250022308,4.0649250022308,9561658.8199462,0.0,1.0
1985-05-28,38.75,39.25,38.38,39.0,902633,4.10411265858373,4.15706895095255,4.0649250022308,4.13059080476814,8522433.87540684,0.0,1.0
1985-05-29,38.5,38.75,38.5,38.62,480100,4.07763451239932,4.10411265858373,4.07763451239932,4.09034402256784,4532983.50889323,0.0,1.0
1985-05-30,38.5,38.5,38.0,38.38,625983,4.07763451239932,4.07763451239932,4.0246782200305,4.0649250022308,5910374.12174028,0.0,1.0
1985-05-31,38.88,39.0,38.5,38.5,943833,4.11788129459962,4.13059080476814,4.07763451239932,4.07763451239932,8911433.91824459,0.0,1.0
1985-06-03,38.0,38.88,37.87,38.88,970717,4.0246782200305,4.11788129459962,4.0109095840146,4.11788129459962,9165265.88794481,0.0,1.0
1985-06-04,37.75,38.0,37.63,37.87,725550,3.99820007384609,4.0246782200305,3.98549056367757,4.0109095840146,6850460.7058477,0.0,1.0
1985-06-05,38.38,38.38,38.38,38.38,1026333,4.0649250022308,4.0649250022308,4.0649250022308,4.0649250022308,9690378.17878133,0.0,1.0
1985-06-06,38.75,38.88,38.25,38.38,741683,4.10411265858373,4.11788129459962,4.05115636621491,4.0649250022308,7002784.43621424,0.0,1.0
1985-06-07,39.0,39.0,38.75,38.88,287017,4.13059080476814,4.13059080476814,4.10411265858373,4.11788129459962,2709942.36153303,0.0,1.0
1985-06-10,38.88,39.0,38.88,38.88,458850,4.11788129459962,4.13059080476814,4.11788129459962,4.11788129459962,4332346.35087619,0.0,1.0
1985-06-11,39.13,39.13,38.88,39.13,512767,4.14435944078404,4.14435944078404,4.11788129459962,4.14435944078404,4841417.11081994,0.0,1.0
1985-06-12,39.13,39.13,38.38,39.13,797567,4.14435944078404,4.14435944078404,4.0649250022308,4.14435944078404,7530427.11567891,0.0,1.0
1985-06-13,37.87,38.25,37.75,37.87,791783,4.0109095840146,4.05115636621491,3.99820007384609,4.0109095840146,7475816.04170383,0.0,1.0
1985-06-14,38.25,38.38,37.5,37.75,798483,4.05115636621491,4.0649250022308,3.97172192766167,3.99820007384609,7539075.75740802,0.0,1.0
1985-06-17,37.38,38.38,37.25,38.38,427900,3.95901241749316,4.0649250022308,3.94524378147726,4.0649250022308,4040124.23131725,0.0,1.0
1985-06-18,37.5,37.87,37.25,37.38,343950,3.97172192766167,4.0109095840146,3.94524378147726,3.95901241749316,3247489.43529229,0.0,1.0
1985-06-19,37.5,37.5,37.38,37.38,276517,3.97172192766167,3.97172192766167,3.95901241749316,3.95901241749316,2610804.00110108,0.0,1.0
1985-06-20,37.5,37.5,37.25,37.38,271533,3.97172192766167,3.97172192766167,3.94524378147726,3.95901241749316,2563746.32601605,0.0,1.0
1985-06-21,37.5,37.5,37.25,37.38,278483,3.97172192766167,3.97172192766167,3.94524378147726,3.95901241749316,2629366.47887339,0.0,1.0
1985-06-24,37.5,37.63,37.38,37.5,358767,3.97172192766167,3.98549056367757,3.95901241749316,3.97172192766167,3387387.82448469,0.0,1.0
1985-06-25,38.0,38.13,37.5,37.5,344467,4.0246782200305,4.03844685604639,3.97172192766167,3.97172192766167,3252370.81932498,0.0,1.0
1985-06-26,38.13,38.25,37.87,38.0,778933,4.03844685604639,4.05115636621491,4.0109095840146,4.0246782200305,7354489.57203235,0.0,1.0
1985-06-27,38.25,38.25,38.13,38.13,175250,4.05115636621491,4.05115636621491,4.03844685604639,4.03844685604639,1654666.4443523,0.0,1.0
1985-06-28,38.13,38.25,38.0,38.13,134450,4.03844685604639,4.05115636621491,4.0246782200305,4.03844685604639,1269443.10095958,0.0,1.0
1985-07-01,38.75,38.88,37.87,38.0,390117,4.10411265858373,4.11788129459962,4.0109095840146,4.0246782200305,3683386.64348865,0.0,1.0
1985-07-02,38.88,39.0,38.75,38.88,271533,4.11788129459962,4.13059080476814,4.10411265858373,4.11788129459962,2563746.32601605,0.0,1.0
1985-07-03,38.75,39.0,38.62,38.62,445483,4.10411265858373,4.13059080476814,4.09034402256784,4.09034402256784,4206138.49717201,0.0,1.0
1985-07-05,11.75,11.87,11.62,11.75,152733,1.24447287066732,1.25718238083584,1.23070423465143,1.24447287066732,1442066.59084314,0.0,1.0
1985-07-08,11.87,11.87,11.75,11.75,805550,1.25718238083584,1.25718238083584,1.24447287066732,1.24447287066732,7605800.59485305,0.0,1.0
1985-07-09,11.75,11.87,11.75,11.87,725400,1.24447287066732,1.25718238083584,1.24447287066732,1.25718238083584,6849044.44355585,0.0,1.0
1985-07-10,12.0,12.0,11.75,11.87,2366450,1.27095101685174,1.27095101685174,1.24447287066732,1.25718238083584,22343426.0042082,0.0,1.0
1985-07-11,11.87,12.0,11.25,12.0,1226900,1.25718238083584,1.27095101685174,1.1915165782985,1.27095101685174,11584081.372758,0.0,1.0
1985-07-12,11.75,11.87,11.5,11.75,874800,1.24447287066732,1.25718238083584,1.21799472448291,1.24447287066732,8259641.6862733,0.0,1.0
1985-07-15,11.62,11.75,11.62,11.75,676750,1.23070423465143,1.24447287066732,1.23070423465143,1.24447287066732,6389703.37355446,0.0,1.0
1985-07-16,11.62,11.75,11.5,11.62,1495400,1.23070423465143,1.24447287066732,1.21799472448291,1.23070423465143,14119190.8752321,0.0,1.0
1985-07-17,11.38,11.75,11.0,11.62,7155800,1.2052852143144,1.24447287066732,1.16503843211409,1.23070423465143,67563264.7218039,0.0,1.0
1985-07-18,11.75,11.87,11.38,11.38,9297950,1.24447287066732,1.25718238083584,1.2052852143144,1.2052852143144,87788906.512214,0.0,1.0
1985-07-19,12.0,12.0,11.75,11.75,2811150,1.27095101685174,1.27095101685174,1.24447287066732,1.24447287066732,26542171.6122165,0.0,1.0
1985-07-22,12.25,12.25,12.0,12.0,1856150,1.29742916303615,1.29742916303615,1.27095101685174,1.27095101685174,17525301.6872155,0.0,1.0
1985-07-23,12.37,12.5,12.0,12.25,4420700,1.31013867320466,1.32390730922056,1.27095101685174,1.29742916303615,41739138.0915734,0.0,1.0
1985-07-24,12.87,12.87,12.25,12.37,5024150,1.36309496557349,1.36309496557349,1.29742916303615,1.31013867320466,47436761.2918264,0.0,1.0
1985-07-25,13.0,13.87,12.62,12.87,4193750,1.37686360158938,1.46900755031113,1.33661681938908,1.36309496557349,39596333.2439512,0.0,1.0
1985-07-26,13.12,13.25,13.0,13.12,3531300,1.3895731117579,1.40334174777379,1.37686360158938,1.3895731117579,33341646.8755564,0.0,1.0
1985-07-29,12.75,13.0,12.62,12.75,3272900,1.35038545540497,1.37686360158938,1.33661681938908,1.35038545540497,30901899.0340692,0.0,1.0
1985-07-30,12.62,12.75,12.37,12.75,1046800,1.33661681938908,1.35038545540497,1.31013867320466,1.35038545540497,9883622.4476347,0.0,1.0
1985-07-31,12.37,12.75,12.25,12.62,1613500,1.31013867320466,1.35038545540497,1.29742916303615,1.33661681938908,15234261.3863763,0.0,1.0
1985-08-01,12.25,12.25,12.0,12.25,1023300,1.29742916303615,1.29742916303615,1.27095101685174,1.29742916303615,9661741.35523939,0.0,1.0
1985-08-02,12.5,12.5,12.12,12.25,587550,1.32390730922056,1.32390730922056,1.28366052702025,1.29742916303615,5547499.3973135,0.0,1.0
1985-08-05,12.5,12.5,12.37,12.5,398650,1.32390730922056,1.32390730922056,1.31013867320466,1.32390730922056,3763953.08439967,0.0,1.0
1985-08-06,12.0,12.5,12.0,12.37,905500,1.27095101685174,1.32390730922056,1.27095101685174,1.31013867320466,8549503.36867904,0.0,1.0
1985-08-07,12.5,12.5,12.12,12.25,967400,1.32390730922056,1.32390730922056,1.28366052702025,1.29742916303615,9133947.60779693,0.0,1.0
1985-08-08,12.5,12.62,12.37,12.5,1412750,1.32390730922056,1.33661681938908,1.31013867320466,1.32390730922056,13338830.3524035,0.0,1.0
1985-08-09,12.12,12.37,12.0,12.37,1280300,1.28366052702025,1.31013867320466,1.27095101685174,1.31013867320466,12088270.7486691,0.0,1.0
1985-08-12,12.0,12.25,12.0,12.12,689200,1.27095101685174,1.29742916303615,1.27095101685174,1.28366052702025,6507253.14378089,0.0,1.0
1985-08-13,12.0,12.25,12.0,12.0,1854850,1.27095101685174,1.29742916303615,1.27095101685174,1.27095101685174,17513027.4140191,0.0,1.0
1985-08-14,11.87,12.0,11.75,12.0,790450,1.25718238083584,1.27095101685174,1.24447287066732,1.27095101685174,7463230.19080329,0.0,1.0
1985-08-15,11.75,11.87,11.62,11.75,809850,1.24447287066732,1.25718238083584,1.23070423465143,1.24447287066732,7646400.1138871,0.0,1.0
1985-08-16,12.0,12.87,11.75,11.87,1806300,1.27095101685174,1.36309496557349,1.24447287066732,1.25718238083584,17054630.518879,0.0,1.0
1985-08-19,12.12,12.25,11.87,12.0,873650,1.28366052702025,1.29742916303615,1.25718238083584,1.27095101685174,8248783.67536884,0.0,1.0
1985-08-20,12.5,12.5,12.12,12.12,1037600,1.32390730922056,1.32390730922056,1.28366052702025,1.28366052702025,9796758.3603991,0.0,1.0
1985-08-21,12.5,12.62,12.37,12.5,922800,1.32390730922056,1.33661681938908,1.31013867320466,1.32390730922056,8712845.61967646,0.0,1.0
1985-08-22,12.12,12.5,12.12,12.5,484550,1.28366052702025,1.32390730922056,1.28366052702025,1.32390730922056,4574999.29021916,0.0,1.0
1985-08-23,12.12,12.25,12.12,12.25,242800,1.28366052702025,1.29742916303615,1.28366052702025,1.29742916303615,2292456.56313118,0.0,1.0
1985-08-26,12.37,12.37,12.12,12.25,519450,1.31013867320466,1.31013867320466,1.28366052702025,1.29742916303615,4904516.31679774,0.0,1.0
1985-08-27,12.0,12.37,12.0,12.37,810650,1.27095101685174,1.31013867320466,1.27095101685174,1.31013867320466,7653953.5127771,0.0,1.0
1985-08-28,12.25,12.37,12.12,12.25,216400,1.29742916303615,1.31013867320466,1.28366052702025,1.29742916303615,2043194.39975941,0.0,1.0
1985-08-29,12.25,12.37,12.12,12.25,601950,1.29742916303615,1.31013867320466,1.28366052702025,1.29742916303615,5683460.57733446,0.0,1.0
1985-08-30,12.37,12.5,12.25,12.25,1864050,1.31013867320466,1.32390730922056,1.29742916303615,1.29742916303615,17599891.5012548,0.0,1.0
1985-09-03,12.25,12.37,12.12,12.37,731050,1.29742916303615,1.31013867320466,1.28366052702025,1.31013867320466,6902390.3232168,0.0,1.0
1985-09-04,12.0,12.5,12.0,12.25,1540000,1.27095101685174,1.32390730922056,1.27095101685174,1.29742916303615,14540292.8633525,0.0,1.0
1985-09-05,12.25,12.37,12.12,12.37,832550,1.29742916303615,1.31013867320466,1.28366052702025,1.31013867320466,7860727.80739231,0.0,1.0
1985-09-06,12.25,12.37,12.12,12.25,384050,1.29742916303615,1.31013867320466,1.28366052702025,1.29742916303615,3626103.5546562,0.0,1.0
1985-09-09,12.0,12.25,11.87,12.25,1335400,1.27095101685174,1.29742916303615,1.25718238083584,1.29742916303615,12608511.0972214,0.0,1.0
1985-09-10,11.87,12.0,11.75,11.87,1108300,1.25718238083584,1.27095101685174,1.24447287066732,1.25718238083584,10464289.9873076,0.0,1.0
1985-09-11,11.62,11.75,11.62,11.75,1075650,1.23070423465143,1.24447287066732,1.23070423465143,1.24447287066732,10156016.8951073,0.0,1.0
1985-09-12,11.87,12.0,11.62,11.62,912850,1.25718238083584,1.27095101685174,1.23070423465143,1.23070423465143,8618900.22098144,0.0,1.0
1985-09-13,11.62,12.25,11.5,11.87,1797150,1.23070423465143,1.29742916303615,1.21799472448291,1.25718238083584,16968238.5190741,0.0,1.0
1985-09-16,11.62,11.62,11.38,11.5,639350,1.23070423465143,1.23070423465143,1.2052852143144,1.21799472448291,6036581.97544447,0.0,1.0
1985-09-17,11.5,11.62,11.38,11.5,544750,1.21799472448291,1.23070423465143,1.2052852143144,1.21799472448291,5143392.55669568,0.0,1.0
1985-09-18,11.38,11.5,11.25,11.38,1027250,1.2052852143144,1.21799472448291,1.1915165782985,1.2052852143144,9699036.26225902,0.0,1.0
1985-09-19,11.62,11.87,11.38,11.38,499900,1.23070423465143,1.25718238083584,1.2052852143144,1.2052852143144,4719930.13142205,0.0,1.0
1985-09-20,11.62,11.87,11.62,11.75,557100,1.23070423465143,1.25718238083584,1.23070423465143,1.24447287066732,5259998.15206086,0.0,1.0
1985-09-23,11.62,11.87,11.5,11.75,392600,1.23070423465143,1.25718238083584,1.21799472448291,1.24447287066732,3706830.50529365,0.0,1.0
1985-09-24,11.62,11.87,11.62,11.62,600900,1.23070423465143,1.25718238083584,1.23070423465143,1.23070423465143,5673546.74129128,0.0,1.0
1985-09-25,11.62,11.87,11.5,11.75,909950,1.23070423465143,1.25718238083584,1.21799472448291,1.24447287066732,8591519.15000499,0.0,1.0
1985-09-26,12.12,12.12,11.5,11.62,1403600,1.28366052702025,1.28366052702025,1.21799472448291,1.23070423465143,13252438.3525985,0.0,1.0
1985-09-30,12.12,12.12,11.87,12.12,501350,1.28366052702025,1.28366052702025,1.25718238083584,1.28366052702025,4733620.66691028,0.0,1.0
1985-10-01,12.25,12.25,12.0,12.12,1456050,1.29742916303615,1.29742916303615,1.27095101685174,1.28366052702025,13747658.0673276,0.0,1.0
1985-10-02,12.37,12.62,12.25,12.25,1915200,1.31013867320466,1.33661681938908,1.29742916303615,1.29742916303615,18082836.9427876,0.0,1.0
1985-10-03,12.5,12.75,12.37,12.5,1429850,1.32390730922056,1.35038545540497,1.31013867320466,1.32390730922056,13500284.2536783,0.0,1.0
1985-10-04,12.62,12.75,12.5,12.5,1599050,1.33661681938908,1.35038545540497,1.32390730922056,1.32390730922056,15097828.1189246,0.0,1.0
1985-10-07,12.37,12.87,12.37,12.5,1188450,1.31013867320466,1.36309496557349,1.31013867320466,1.32390730922056,11221046.1386048,0.0,1.0
1985-10-08,12.5,12.5,12.37,12.37,835050,1.32390730922056,1.32390730922056,1.31013867320466,1.31013867320466,7884332.17892374,0.0,1.0
1985-10-09,12.5,12.62,12.37,12.5,388900,1.32390730922056,1.33661681938908,1.31013867320466,1.32390730922056,3671896.03542715,0.0,1.0
1985-10-10,12.5,12.5,12.37,12.5,150200,1.32390730922056,1.32390730922056,1.31013867320466,1.32390730922056,1418150.6416075,0.0,1.0
1985-10-11,12.37,12.5,12.37,12.5,188600,1.31013867320466,1.32390730922056,1.31013867320466,1.32390730922056,1780713.78833007,0.0,1.0
1985-10-14,12.37,12.5,12.25,12.37,365950,1.31013867320466,1.32390730922056,1.29742916303615,1.31013867320466,3455207.90476876,0.0,1.0
1985-10-15,12.62,12.62,12.37,12.5,680550,1.33661681938908,1.33661681938908,1.31013867320466,1.32390730922056,6425582.01828219,0.0,1.0
1985-10-16,12.62,12.75,12.5,12.62,798450,1.33661681938908,1.35038545540497,1.32390730922056,1.33661681938908,7538764.17970379,0.0,1.0
1985-10-17,12.62,12.75,12.5,12.62,299050,1.33661681938908,1.35038545540497,1.32390730922056,1.33661681938908,2823554.92258804,0.0,1.0
1985-10-18,12.5,12.75,12.37,12.5,1295000,1.32390730922056,1.35038545540497,1.31013867320466,1.32390730922056,12227064.4532737,0.0,1.0
1985-10-21,12.62,12.62,12.5,12.5,316750,1.33661681938908,1.33661681938908,1.32390730922056,1.32390730922056,2990673.87303046,0.0,1.0
1985-10-22,12.62,12.75,12.5,12.62,393500,1.33661681938908,1.35038545540497,1.32390730922056,1.33661681938908,3715328.07904495,0.0,1.0
1985-10-23,12.87,12.87,12.5,12.62,964150,1.36309496557349,1.36309496557349,1.32390730922056,1.33661681938908,9103261.92480608,0.0,1.0
1985-10-24,13.12,13.25,12.75,12.75,2354650,1.3895731117579,1.40334174777379,1.35038545540497,1.35038545540497,22232013.3705799,0.0,1.0
1985-10-25,13.0,13.25,13.0,13.25,2505500,1.37686360158938,1.40334174777379,1.37686360158938,1.40334174777379,23656301.1487857,0.0,1.0
1985-10-28,13.0,13.12,12.87,13.0,1018050,1.37686360158938,1.3895731117579,1.36309496557349,1.37686360158938,9612172.17502344,0.0,1.0
1985-10-29,13.12,13.12,12.87,13.12,1118650,1.3895731117579,1.3895731117579,1.36309496557349,1.3895731117579,10562012.0854476,0.0,1.0
1985-10-30,12.87,13.12,12.75,13.12,541350,1.36309496557349,1.3895731117579,1.35038545540497,1.3895731117579,5111290.61141292,0.0,1.0
1985-10-31,12.75,13.0,12.75,12.87,1031450,1.35038545540497,1.37686360158938,1.35038545540497,1.36309496557349,9738691.60643183,0.0,1.0
1985-11-01,12.75,12.87,12.62,12.75,492700,1.35038545540497,1.36309496557349,1.33661681938908,1.35038545540497,4651949.54141157,0.0,1.0
1985-11-04,12.87,13.0,12.75,12.75,1976850,1.36309496557349,1.37686360158938,1.35038545540497,1.35038545540497,18664920.7447523,0.0,1.0
1985-11-05,13.12,13.12,12.87,13.0,2083100,1.3895731117579,1.3895731117579,1.36309496557349,1.37686360158938,19668106.5348375,0.0,1.0
1985-11-06,13.12,13.25,13.0,13.12,1364250,1.3895731117579,1.40334174777379,1.37686360158938,1.3895731117579,12880905.544694,0.0,1.0
1985-11-07,13.0,13.12,12.87,13.0,505800,1.37686360158938,1.3895731117579,1.36309496557349,1.37686360158938,4775636.44823619,0.0,1.0
1985-11-08,13.12,13.12,12.87,13.0,2691750,1.3895731117579,1.3895731117579,1.36309496557349,1.37686360158938,25414826.8278761,0.0,1.0
1985-11-11,13.12,13.12,13.0,13.12,1692200,1.3895731117579,1.3895731117579,1.37686360158938,1.3895731117579,15977327.0021852,0.0,1.0
1985-11-12,13.12,13.25,13.0,13.12,705450,1.3895731117579,1.40334174777379,1.37686360158938,1.3895731117579,6660681.5587351,0.0,1.0
1985-11-13,13.0,13.12,13.0,13.12,1064250,1.37686360158938,1.3895731117579,1.37686360158938,1.3895731117579,10048380.960924,0.0,1.0
1985-11-14,13.37,13.5,12.87,13.0,2837400,1.41605125794231,1.4298198939582,1.36309496557349,1.37686360158938,26790017.5132965,0.0,1.0
1985-11-15,13.12,13.37,13.0,13.37,1770900,1.3895731117579,1.41605125794231,1.37686360158938,1.41605125794231,16720392.6179942,0.0,1.0
1985-11-18,13.12,13.12,12.87,13.0,2283800,1.3895731117579,1.3895731117579,1.36309496557349,1.37686360158938,21563065.4813796,0.0,1.0
1985-11-19,13.0,13.12,13.0,13.12,226150,1.37686360158938,1.3895731117579,1.37686360158938,1.3895731117579,2135251.44873194,0.0,1.0
1985-11-20,13.12,13.25,13.0,13.12,634600,1.3895731117579,1.40334174777379,1.37686360158938,1.3895731117579,5991733.66953476,0.0,1.0
1985-11-21,13.25,13.25,13.0,13.25,646950,1.40334174777379,1.40334174777379,1.37686360158938,1.40334174777379,6108339.26489998,0.0,1.0
1985-11-22,13.12,13.25,13.0,13.12,613900,1.3895731117579,1.40334174777379,1.37686360158938,1.3895731117579,5796289.47325463,0.0,1.0
1985-11-25,13.25,13.25,13.0,13.12,685650,1.40334174777379,1.40334174777379,1.37686360158938,1.3895731117579,6473734.9362063,0.0,1.0
1985-11-26,13.12,13.12,12.87,13.12,632400,1.3895731117579,1.3895731117579,1.36309496557349,1.3895731117579,5970961.82258711,0.0,1.0
1985-11-27,13.0,13.12,13.0,13.12,418300,1.37686360158938,1.3895731117579,1.37686360158938,1.3895731117579,3949483.44463661,0.0,1.0
1985-11-29,13.12,13.25,13.0,13.12,231750,1.3895731117579,1.40334174777379,1.37686360158938,1.3895731117579,2188125.24096231,0.0,1.0
1985-12-02,12.87,13.25,12.75,13.25,1234350,1.36309496557349,1.40334174777379,1.35038545540497,1.40334174777379,11654422.3999216,0.0,1.0
1985-12-03,12.87,13.0,12.87,13.0,796650,1.36309496557349,1.37686360158938,1.36309496557349,1.37686360158938,7521769.03220117,0.0,1.0
1985-12-04,12.75,13.0,12.62,13.0,1377350,1.35038545540497,1.37686360158938,1.33661681938908,1.37686360158938,13004592.4515186,0.0,1.0
1985-12-05,12.5,12.87,12.5,12.87,899850,1.32390730922056,1.36309496557349,1.32390730922056,1.36309496557349,8496157.48901805,0.0,1.0
1985-12-06,12.75,12.75,12.5,12.62,930300,1.35038545540497,1.35038545540497,1.32390730922056,1.33661681938908,8783658.73427071,0.0,1.0
1985-12-09,12.12,12.5,12.0,12.5,1718400,1.28366052702025,1.32390730922056,1.27095101685174,1.32390730922056,16224700.8158345,0.0,1.0
1985-12-10,11.25,12.12,11.13,12.0,4109800,1.1915165782985,1.28366052702025,1.17880706812998,1.27095101685174,38803698.4479263,0.0,1.0
1985-12-11,11.5,11.5,11.0,11.13,1967650,1.21799472448291,1.21799472448291,1.16503843211409,1.17880706812998,18578056.6575167,0.0,1.0
1985-12-12,11.75,11.87,11.38,11.5,1613500,1.24447287066732,1.25718238083584,1.2052852143144,1.21799472448291,15234261.3863763,0.0,1.0
1985-12-13,12.0,12.12,11.25,11.75,2256250,1.27095101685174,1.28366052702025,1.1915165782985,1.24447287066732,21302945.3071033,0.0,1.0
1985-12-16,12.12,12.37,11.87,11.87,3495900,1.28366052702025,1.31013867320466,1.25718238083584,1.25718238083584,33007408.9746717,0.0,1.0
1985-12-17,11.87,12.25,11.75,12.25,1757750,1.25718238083584,1.29742916303615,1.24447287066732,1.29742916303615,16596233.623739,0.0,1.0
1985-12-18,12.0,12.0,11.62,11.87,1118650,1.27095101685174,1.27095101685174,1.23070423465143,1.25718238083584,10562012.0854476,0.0,1.0
1985-12-19,12.0,12.12,11.87,12.0,1044400,1.27095101685174,1.28366052702025,1.25718238083584,1.27095101685174,9860962.25096454,0.0,1.0
1985-12-20,12.0,12.0,11.87,12.0,1600350,1.27095101685174,1.27095101685174,1.25718238083584,1.27095101685174,15110102.3921209,0.0,1.0
1985-12-23,11.87,12.0,11.75,12.0,541600,1.25718238083584,1.27095101685174,1.24447287066732,1.27095101685174,5113651.04856608,0.0,1.0
1985-12-24,11.87,11.87,11.75,11.87,619550,1.25718238083584,1.25718238083584,1.24447287066732,1.25718238083584,5849635.35291565,0.0,1.0
1985-12-26,11.87,11.87,11.75,11.87,327000,1.25718238083584,1.25718238083584,1.24447287066732,1.25718238083584,3087451.79630929,0.0,1.0
1985-12-27,11.75,11.87,11.62,11.87,259850,1.24447287066732,1.25718238083584,1.23070423465143,1.25718238083584,2453438.37697544,0.0,1.0
1985-12-30,11.87,12.12,11.87,11.87,860100,1.25718238083584,1.28366052702025,1.25718238083584,1.25718238083584,8120847.98166855,0.0,1.0
1985-12-31,12.12,12.12,11.87,11.87,2614350,1.28366052702025,1.28366052702025,1.25718238083584,1.25718238083584,24684035.4852636,0.0,1.0
1986-01-02,12.12,12.12,11.87,12.12,645650,1.28366052702025,1.28366052702025,1.25718238083584,1.28366052702025,6096064.99170365,0.0,1.0
1986-01-03,12.12,12.12,12.0,12.12,592000,1.28366052702025,1.28366052702025,1.27095101685174,1.28366052702025,5589515.17863945,0.0,1.0
1986-01-06,12.12,12.12,12.0,12.12,524300,1.28366052702025,1.28366052702025,1.27095101685174,1.28366052702025,4950308.79756869,0.0,1.0
1986-01-07,12.5,12.5,12.0,12.12,642250,1.32390730922056,1.32390730922056,1.27095101685174,1.28366052702025,6063963.0464209,0.0,1.0
1986-01-08,12.0,12.62,12.0,12.5,1390450,1.27095101685174,1.33661681938908,1.27095101685174,1.32390730922056,13128279.3583432,0.0,1.0
1986-01-09,12.37,12.5,12.0,12.12,1862700,1.31013867320466,1.32390730922056,1.27095101685174,1.28366052702025,17587145.1406279,0.0,1.0
1986-01-10,12.5,12.62,12.37,12.5,436550,1.32390730922056,1.33661681938908,1.31013867320466,1.32390730922056,4121795.35681595,0.0,1.0
1986-01-13,12.62,12.75,12.37,12.62,504350,1.33661681938908,1.35038545540497,1.31013867320466,1.33661681938908,4761945.91274795,0.0,1.0
1986-01-14,12.12,12.62,12.12,12.62,2130300,1.28366052702025,1.33661681938908,1.28366052702025,1.33661681938908,20113757.0693507,0.0,1.0
1986-01-15,12.25,12.37,12.12,12.12,603000,1.29742916303615,1.31013867320466,1.28366052702025,1.28366052702025,5693374.41337765,0.0,1.0
1986-01-16,12.0,12.37,11.87,12.37,1150300,1.27095101685174,1.31013867320466,1.25718238083584,1.31013867320466,10860843.4290353,0.0,1.0
1986-01-17,12.0,12.0,11.75,11.87,847500,1.27095101685174,1.27095101685174,1.24447287066732,1.25718238083584,8001881.94915018,0.0,1.0
1986-01-20,11.87,12.0,11.75,11.87,518650,1.25718238083584,1.27095101685174,1.24447287066732,1.25718238083584,4896962.91790768,0.0,1.0
1986-01-21,11.5,11.87,11.25,11.75,1784000,1.21799472448291,1.25718238083584,1.1915165782985,1.24447287066732,16844079.5248189,0.0,1.0
1986-01-22,11.38,11.5,11.25,11.25,753350,1.2052852143144,1.21799472448291,1.1915165782985,1.1915165782985,7112941.31727703,0.0,1.0
1986-01-23,11.13,11.38,10.88,11.25,12254750,1.17880706812998,1.2052852143144,1.15232892194557,1.1915165782985,115706268.809851,0.0,1.0
1986-01-24,11.25,11.25,11.13,11.13,4301350,1.1915165782985,1.1915165782985,1.17880706812998,1.17880706812998,40612265.3946635,0.0,1.0
1986-01-27,10.5,11.25,10.37,10.5,1610850,1.11208213974527,1.1915165782985,1.09831350372937,1.11208213974527,15209240.7525529,0.0,1.0
1986-01-28,10.88,10.88,10.37,10.5,2824250,1.15232892194557,1.15232892194557,1.09831350372937,1.11208213974527,26665858.5190413,0.0,1.0
1986-01-29,10.37,10.88,10.12,10.75,2125100,1.09831350372937,1.15232892194557,1.07183535754496,1.13856028592968,20064659.9765654,0.0,1.0
1986-01-30,10.5,10.63,10.25,10.37,2046350,1.11208213974527,1.12585077576116,1.08560399356086,1.09831350372937,19321122.2733257,0.0,1.0
1986-01-31,10.88,10.88,10.5,10.5,1198050,1.15232892194557,1.15232892194557,1.11208213974527,1.11208213974527,11311686.9252855,0.0,1.0
1986-02-03,10.63,10.88,10.37,10.63,1211550,1.12585077576116,1.15232892194557,1.09831350372937,1.12585077576116,11439150.5315551,0.0,1.0
1986-02-04,10.12,10.5,10.0,10.37,2435950,1.07183535754496,1.11208213974527,1.05912584737645,1.09831350372937,22999627.5327817,0.0,1.0
1986-02-05,10.0,10.12,9.87,10.0,1478350,1.05912584737645,1.07183535754496,1.04535721136055,1.05912584737645,13958209.0613878,0.0,1.0
1986-02-06,9.87,10.12,9.25,10.0,1613500,1.04535721136055,1.07183535754496,0.979691408823213,1.05912584737645,15234261.3863763,0.0,1.0
1986-02-07,10.0,10.12,9.87,10.0,2609150,1.05912584737645,1.07183535754496,1.04535721136055,1.05912584737645,24634938.3924781,0.0,1.0
1986-02-10,9.87,10.12,9.25,9.87,2030650,1.04535721136055,1.07183535754496,0.979691408823213,1.04535721136055,19172886.8201084,0.0,1.0
1986-02-11,9.62,9.87,9.62,9.87,2272000,1.01887906517614,1.04535721136055,1.01887906517614,1.04535721136055,21451652.8477514,0.0,1.0
1986-02-12,9.62,9.75,9.25,9.75,2951500,1.01887906517614,1.03264770119204,0.979691408823213,1.03264770119204,27867321.0299904,0.0,1.0
1986-02-13,9.5,9.75,9.37,9.5,4000950,1.00616955500762,1.03264770119204,0.99240091899173,1.00616955500762,37775964.1114485,0.0,1.0
1986-02-14,9.5,9.5,9.25,9.5,1416700,1.00616955500762,1.00616955500762,0.979691408823213,1.00616955500762,13376125.2594232,0.0,1.0
1986-02-18,9.62,9.75,9.37,9.5,2235250,1.01887906517614,1.03264770119204,0.99240091899173,1.00616955500762,21104668.5862396,0.0,1.0
1986-02-19,9.75,9.75,9.5,9.62,1149250,1.03264770119204,1.03264770119204,1.00616955500762,1.01887906517614,10850929.5929921,0.0,1.0
1986-02-20,10.0,10.0,9.62,9.75,1311750,1.05912584737645,1.05912584737645,1.01887906517614,1.03264770119204,12385213.7425342,0.0,1.0
1986-02-21,10.12,10.37,9.87,10.0,2089650,1.07183535754496,1.09831350372937,1.04535721136055,1.05912584737645,19729949.9882499,0.0,1.0
1986-02-24,10.75,10.75,10.25,10.25,2286450,1.13856028592968,1.13856028592968,1.08560399356086,1.08560399356086,21588086.1152029,0.0,1.0
1986-02-25,10.63,11.13,10.5,10.88,2699650,1.12585077576116,1.17880706812998,1.11208213974527,1.15232892194557,25489416.6419155,0.0,1.0
1986-02-26,9.87,10.88,9.87,10.63,968750,1.04535721136055,1.15232892194557,1.04535721136055,1.12585077576116,9146693.96842393,0.0,1.0
1986-02-27,10.75,10.88,10.63,10.88,1091000,1.13856028592968,1.15232892194557,1.12585077576116,1.15232892194557,10300947.7363102,0.0,1.0
1986-02-28,10.75,10.88,10.63,10.75,855400,1.13856028592968,1.15232892194557,1.12585077576116,1.13856028592968,8076471.76318948,0.0,1.0
1986-03-03,10.5,10.75,10.5,10.63,1057300,1.11208213974527,1.13856028592968,1.11208213974527,1.12585077576116,9982760.80806667,0.0,1.0
1986-03-04,10.25,10.63,10.25,10.5,1229250,1.08560399356086,1.12585077576116,1.08560399356086,1.11208213974527,11606269.4819975,0.0,1.0
1986-03-05,10.12,10.37,10.0,10.25,1665950,1.07183535754496,1.09831350372937,1.05912584737645,1.08560399356086,15729481.1011054,0.0,1.0
1986-03-06,9.87,10.12,9.87,10.12,1665950,1.04535721136055,1.07183535754496,1.04535721136055,1.07183535754496,15729481.1011054,0.0,1.0
1986-03-07,9.5,9.87,8.62,9.75,1377350,1.00616955500762,1.04535721136055,0.912966480438497,1.03264770119204,13004592.4515187,0.0,1.0
1986-03-10,9.62,9.75,9.5,9.5,1521650,1.01887906517614,1.03264770119204,1.00616955500762,1.00616955500762,14367036.776312,0.0,1.0
1986-03-11,10.12,10.37,9.75,9.87,2750800,1.07183535754496,1.09831350372937,1.03264770119204,1.04535721136055,25972362.0834483,0.0,1.0
1986-03-12,10.5,10.75,10.25,10.25,2383500,1.11208213974527,1.13856028592968,1.08560399356086,1.08560399356086,22504407.8180525,0.0,1.0
1986-03-13,10.12,10.63,10.0,10.5,1810250,1.07183535754496,1.12585077576116,1.05912584737645,1.11208213974527,17091925.4258988,0.0,1.0
1986-03-14,10.12,10.25,10.0,10.0,1277800,1.07183535754496,1.08560399356086,1.05912584737645,1.05912584737645,12064666.3771377,0.0,1.0
1986-03-17,10.25,10.37,10.0,10.0,1864050,1.08560399356086,1.09831350372937,1.05912584737645,1.05912584737645,17599891.5012548,0.0,1.0
1986-03-18,10.37,10.5,10.25,10.25,1652850,1.09831350372937,1.11208213974527,1.08560399356086,1.08560399356086,15605794.1942808,0.0,1.0
1986-03-19,10.25,10.75,10.0,10.5,1106750,1.08560399356086,1.13856028592968,1.05912584737645,1.11208213974527,10449655.2769581,0.0,1.0
1986-03-20,10.37,10.5,10.25,10.5,673300,1.09831350372937,1.11208213974527,1.08560399356086,1.11208213974527,6357129.34084113,0.0,1.0
1986-03-21,10.0,10.37,9.87,10.37,2896400,1.05912584737645,1.09831350372937,1.04535721136055,1.09831350372937,27347080.6814378,0.0,1.0
1986-03-24,9.87,10.0,9.25,10.0,1158700,1.04535721136055,1.05912584737645,0.979691408823213,1.05912584737645,10940154.117381,0.0,1.0
1986-03-25,10.0,10.0,9.75,9.87,1561000,1.05912584737645,1.05912584737645,1.03264770119204,1.04535721136055,14738569.5842164,0.0,1.0
1986-03-26,10.0,10.12,9.75,10.0,1086250,1.05912584737645,1.07183535754496,1.03264770119204,1.05912584737645,10256099.4304004,0.0,1.0
1986-03-27,10.12,10.25,9.87,10.0,966900,1.07183535754496,1.08560399356086,1.04535721136055,1.05912584737645,9129226.73349069,0.0,1.0
1986-03-31,9.87,10.12,9.37,10.12,2056850,1.04535721136055,1.07183535754496,0.99240091899173,1.07183535754496,19420260.6337577,0.0,1.0
1986-04-01,9.87,9.87,9.62,9.87,1626600,1.04535721136055,1.04535721136055,1.01887906517614,1.04535721136055,15357948.2932009,0.0,1.0
1986-04-02,10.12,10.12,9.87,10.0,1123250,1.07183535754496,1.07183535754496,1.04535721136055,1.05912584737645,10605444.1290655,0.0,1.0
1986-04-03,9.87,10.12,9.75,10.0,1114600,1.04535721136055,1.07183535754496,1.03264770119204,1.05912584737645,10523773.0035668,0.0,1.0
1986-04-04,10.25,10.37,9.75,9.87,3106300,1.08560399356086,1.09831350372937,1.03264770119204,1.04535721136055,29328903.7152156,0.0,1.0
1986-04-07,10.5,10.5,10.25,10.25,803200,1.11208213974527,1.11208213974527,1.08560399356086,1.08560399356086,7583612.48561349,0.0,1.0
1986-04-08,10.5,10.63,10.0,10.5,730000,1.11208213974527,1.12585077576116,1.05912584737645,1.11208213974527,6892476.48717362,0.0,1.0
1986-04-09,10.5,10.5,10.25,10.37,597750,1.11208213974527,1.11208213974527,1.08560399356086,1.09831350372937,5643805.23316169,0.0,1.0
1986-04-10,10.63,10.63,10.37,10.37,1158700,1.12585077576116,1.12585077576116,1.09831350372937,1.09831350372937,10940154.117381,0.0,1.0
1986-04-11,10.63,10.88,10.63,10.63,808300,1.12585077576116,1.15232892194557,1.12585077576116,1.12585077576116,7631765.40353761,0.0,1.0
1986-04-14,10.88,10.88,10.63,10.75,640250,1.15232892194557,1.15232892194557,1.12585077576116,1.13856028592968,6045079.54919579,0.0,1.0
1986-04-15,11.13,11.13,10.75,10.88,1088100,1.17880706812998,1.17880706812998,1.13856028592968,1.15232892194557,10273566.6653338,0.0,1.0
1986-04-16,10.88,11.13,10.88,11.13,986450,1.15232892194557,1.17880706812998,1.15232892194557,1.17880706812998,9313812.91886636,0.0,1.0
1986-04-17,10.75,11.0,10.75,10.88,558800,1.13856028592968,1.16503843211409,1.13856028592968,1.15232892194557,5276049.12470222,0.0,1.0
1986-04-18,10.88,11.13,10.5,10.88,324000,1.15232892194557,1.17880706812998,1.11208213974527,1.15232892194557,3059126.55047159,0.0,1.0
1986-04-21,10.75,10.88,10.63,10.75,769350,1.13856028592968,1.15232892194557,1.12585077576116,1.13856028592968,7264009.29507812,0.0,1.0
1986-04-22,10.75,10.75,10.5,10.75,711350,1.13856028592968,1.13856028592968,1.11208213974527,1.13856028592968,6716387.87554926,0.0,1.0
1986-04-23,10.75,10.75,10.5,10.75,1060800,1.13856028592968,1.13856028592968,1.11208213974527,1.13856028592968,10015806.9282107,0.0,1.0
1986-04-24,10.63,10.88,10.63,10.75,834250,1.12585077576116,1.15232892194557,1.12585077576116,1.13856028592968,7876778.78003372,0.0,1.0
1986-04-25,10.5,10.63,10.5,10.63,357950,1.11208213974527,1.12585077576116,1.11208213974527,1.12585077576116,3379673.91586821,0.0,1.0
1986-04-28,10.5,10.63,10.5,10.5,501100,1.11208213974527,1.12585077576116,1.11208213974527,1.11208213974527,4731260.22975712,0.0,1.0
1986-04-29,10.5,10.75,10.5,10.5,444400,1.11208213974527,1.13856028592968,1.11208213974527,1.11208213974527,4195913.0834246,0.0,1.0
1986-04-30,9.75,10.63,9.5,10.12,5558050,1.03264770119204,1.12585077576116,1.00616955500762,1.07183535754496,52477710.8760756,0.0,1.0
1986-05-01,9.62,9.87,9.37,9.62,1731550,1.01887906517614,1.04535721136055,0.99240091899173,1.01887906517614,16348859.8100897,0.0,1.0
1986-05-02,9.87,10.12,9.75,9.87,3387000,1.04535721136055,1.07183535754496,1.03264770119204,1.04535721136055,31979202.5507632,0.0,1.0
1986-05-05,10.12,10.12,9.75,9.87,1456050,1.07183535754496,1.07183535754496,1.03264770119204,1.04535721136055,13747658.0673277,0.0,1.0
1986-05-06,9.87,10.25,9.87,10.12,1456050,1.04535721136055,1.08560399356086,1.04535721136055,1.07183535754496,13747658.0673276,0.0,1.0
1986-05-07,10.12,10.12,9.87,9.87,1757750,1.07183535754496,1.07183535754496,1.04535721136055,1.04535721136055,16596233.623739,0.0,1.0
1986-05-08,10.5,10.63,10.0,10.12,2111950,1.11208213974527,1.12585077576116,1.05912584737645,1.07183535754496,19940500.98231,0.0,1.0
1986-05-09,10.5,10.63,10.25,10.5,3051200,1.11208213974527,1.12585077576116,1.08560399356086,1.11208213974527,28808663.3666632,0.0,1.0
1986-05-12,10.5,10.63,10.37,10.37,1429850,1.11208213974527,1.12585077576116,1.09831350372937,1.09831350372937,13500284.2536784,0.0,1.0
1986-05-13,10.12,10.37,10.0,10.37,944050,1.07183535754496,1.09831350372937,1.05912584737645,1.09831350372937,8913482.77769354,0.0,1.0
1986-05-14,10.0,10.25,10.0,10.25,598150,1.05912584737645,1.08560399356086,1.05912584737645,1.08560399356086,5647581.9326067,0.0,1.0
1986-05-15,10.12,10.12,10.0,10.12,372000,1.07183535754496,1.07183535754496,1.05912584737645,1.07183535754496,3512330.48387479,0.0,1.0
1986-05-16,10.12,10.12,9.87,10.0,653100,1.07183535754496,1.07183535754496,1.04535721136055,1.05912584737645,6166406.01886728,0.0,1.0
1986-05-19,10.25,10.5,10.0,10.0,2421550,1.08560399356086,1.11208213974527,1.05912584737645,1.05912584737645,22863666.3527606,0.0,1.0
1986-05-20,10.5,10.63,10.37,10.63,1215100,1.11208213974527,1.12585077576116,1.09831350372937,1.12585077576116,11472668.7391297,0.0,1.0
1986-05-21,10.25,10.63,10.25,10.5,355350,1.08560399356086,1.12585077576116,1.08560399356086,1.11208213974527,3355125.36947554,0.0,1.0
1986-05-22,10.5,10.63,10.25,10.37,740500,1.11208213974527,1.12585077576116,1.08560399356086,1.09831350372937,6991614.84760557,0.0,1.0
1986-05-23,10.63,10.88,10.5,10.63,985800,1.12585077576116,1.15232892194557,1.11208213974527,1.12585077576116,9307675.78226819,0.0,1.0
1986-05-27,10.63,10.75,10.5,10.63,616500,1.12585077576116,1.13856028592968,1.11208213974527,1.12585077576116,5820838.01964733,0.0,1.0
1986-05-28,10.63,10.88,10.63,10.75,1012000,1.12585077576116,1.15232892194557,1.12585077576116,1.13856028592968,9555049.59591743,0.0,1.0
1986-05-29,10.63,10.75,10.5,10.63,445450,1.12585077576116,1.13856028592968,1.11208213974527,1.12585077576116,4205826.91946781,0.0,1.0
1986-05-30,10.63,10.63,10.5,10.63,371350,1.12585077576116,1.12585077576116,1.11208213974527,1.12585077576116,3506193.34727662,0.0,1.0
1986-06-02,10.37,10.75,10.37,10.63,543050,1.09831350372937,1.13856028592968,1.09831350372937,1.12585077576116,5127341.58405432,0.0,1.0
1986-06-03,10.12,10.5,10.12,10.5,580950,1.07183535754496,1.11208213974527,1.07183535754496,1.11208213974527,5485183.85647059,0.0,1.0
1986-06-04,10.12,10.25,10.0,10.25,1309250,1.07183535754496,1.08560399356086,1.05912584737645,1.08560399356086,12361609.3710029,0.0,1.0
1986-06-05,10.25,10.25,10.0,10.12,790600,1.08560399356086,1.08560399356086,1.05912584737645,1.07183535754496,7464646.45309515,0.0,1.0
1986-06-06,10.25,10.37,10.0,10.25,1163800,1.08560399356086,1.09831350372937,1.05912584737645,1.08560399356086,10988307.035305,0.0,1.0
1986-06-09,9.87,10.25,9.87,10.25,884400,1.04535721136055,1.08560399356086,1.04535721136055,1.08560399356086,8350282.47295393,0.0,1.0
1986-06-10,10.0,10.0,9.87,10.0,644200,1.05912584737645,1.05912584737645,1.04535721136055,1.05912584737645,6082374.45621539,0.0,1.0
1986-06-11,10.0,10.12,9.87,10.0,1185300,1.05912584737645,1.07183535754496,1.04535721136055,1.05912584737645,11191304.6304752,0.0,1.0
1986-06-12,9.87,10.12,9.62,10.0,1848300,1.04535721136055,1.07183535754496,1.01887906517614,1.05912584737645,17451183.9606069,0.0,1.0
1986-06-13,9.87,10.0,9.25,9.87,463450,1.04535721136055,1.05912584737645,0.979691408823213,1.04535721136055,4375778.39449401,0.0,1.0
1986-06-16,9.75,10.0,9.75,10.0,426850,1.03264770119204,1.05912584737645,1.03264770119204,1.05912584737645,4030210.39527404,0.0,1.0
1986-06-17,9.62,9.87,9.62,9.75,635650,1.01887906517614,1.04535721136055,1.01887906517614,1.03264770119204,6001647.50557798,0.0,1.0
1986-06-18,9.87,9.87,9.62,9.75,364400,1.04535721136055,1.04535721136055,1.01887906517614,1.03264770119204,3440573.19441928,0.0,1.0
1986-06-19,9.75,9.87,9.62,9.75,370550,1.03264770119204,1.04535721136055,1.01887906517614,1.03264770119204,3498639.94838654,0.0,1.0
1986-06-20,10.0,10.0,9.75,9.75,434850,1.05912584737645,1.05912584737645,1.03264770119204,1.03264770119204,4105744.38417458,0.0,1.0
1986-06-23,9.62,9.87,9.62,9.87,511850,1.01887906517614,1.04535721136055,1.01887906517614,1.04535721136055,4832759.02734223,0.0,1.0
1986-06-24,9.75,9.87,9.62,9.62,317050,1.03264770119204,1.04535721136055,1.01887906517614,1.01887906517614,2993506.39761423,0.0,1.0
1986-06-25,9.87,9.87,9.62,9.75,447450,1.04535721136055,1.04535721136055,1.01887906517614,1.03264770119204,4224710.41669294,0.0,1.0
1986-06-26,9.75,9.87,9.75,9.87,240300,1.03264770119204,1.04535721136055,1.03264770119204,1.04535721136055,2268852.19159975,0.0,1.0
1986-06-27,9.87,9.87,9.75,9.75,271250,1.04535721136055,1.04535721136055,1.03264770119204,1.03264770119204,2561074.3111587,0.0,1.0
1986-06-30,9.62,9.87,9.62,9.75,444400,1.01887906517614,1.04535721136055,1.01887906517614,1.03264770119204,4195913.08342461,0.0,1.0
1986-07-01,9.62,9.75,9.5,9.62,1390450,1.01887906517614,1.03264770119204,1.00616955500762,1.01887906517614,13128279.3583433,0.0,1.0
1986-07-02,9.75,9.87,9.62,9.75,194650,1.03264770119204,1.04535721136055,1.01887906517614,1.03264770119204,1837836.36743608,0.0,1.0
1986-07-03,9.62,9.87,9.62,9.75,279000,1.01887906517614,1.04535721136055,1.01887906517614,1.03264770119204,2634247.86290609,0.0,1.0
1986-07-07,9.62,9.87,9.62,9.62,507400,1.01887906517614,1.04535721136055,1.01887906517614,1.01887906517614,4790743.24601631,0.0,1.0
1986-07-08,9.62,9.75,9.5,9.62,828250,1.01887906517614,1.03264770119204,1.00616955500762,1.01887906517614,7820128.28835831,0.0,1.0
1986-07-09,9.62,9.62,9.5,9.5,1182700,1.01887906517614,1.01887906517614,1.00616955500762,1.00616955500762,11166756.0840825,0.0,1.0
1986-07-10,9.5,9.62,9.0,9.5,923600,1.00616955500762,1.01887906517614,0.953213262638802,1.00616955500762,8720399.01856656,0.0,1.0
1986-07-11,9.25,9.5,9.25,9.37,374350,0.979691408823213,1.00616955500762,0.979691408823213,0.99240091899173,3534518.59311431,0.0,1.0
1986-07-14,9.0,9.25,9.0,9.25,551200,0.953213262638802,0.979691408823213,0.953213262638802,0.979691408823213,5204291.83524671,0.0,1.0
1986-07-15,9.0,9.25,9.0,9.0,623600,0.953213262638802,0.979691408823213,0.953213262638802,0.953213262638802,5887874.43479654,0.0,1.0
1986-07-16,9.0,9.12,8.87,9.0,929750,0.953213262638802,0.965922772807319,0.939444626622908,0.953213262638802,8778465.77253381,0.0,1.0
1986-07-17,9.25,9.25,9.0,9.12,333950,0.979691408823213,0.979691408823213,0.953213262638802,0.965922772807319,3153071.94916662,0.0,1.0
1986-07-18,9.0,9.25,8.87,9.12,508550,0.953213262638802,0.979691408823213,0.939444626622908,0.965922772807319,4801601.25692075,0.0,1.0
1986-07-21,9.0,9.25,9.0,9.12,202000,0.953213262638802,0.979691408823213,0.953213262638802,0.965922772807319,1907233.21973846,0.0,1.0
1986-07-22,9.12,9.25,9.0,9.0,548050,0.965922772807319,0.979691408823213,0.953213262638802,0.953213262638802,5174550.32711713,0.0,1.0
1986-07-23,9.0,9.12,8.75,9.0,578450,0.953213262638802,0.965922772807319,0.926735116454391,0.953213262638802,5461579.48493916,0.0,1.0
1986-07-24,8.75,9.0,8.62,9.0,938300,0.926735116454391,0.953213262638802,0.912966480438497,0.953213262638802,8859192.72317125,0.0,1.0
1986-07-25,8.87,9.0,8.75,8.75,279800,0.939444626622908,0.953213262638802,0.926735116454391,0.926735116454391,2641801.26179614,0.0,1.0
1986-07-28,8.5,8.87,8.37,8.5,700450,0.90025697026998,0.939444626622908,0.886488334254086,0.90025697026998,6613472.81567228,0.0,1.0
1986-07-29,8.62,8.75,8.37,8.5,503700,0.912966480438497,0.926735116454391,0.886488334254086,0.90025697026998,4755808.7761498,0.0,1.0
1986-07-30,8.62,8.75,8.37,8.62,665950,0.912966480438497,0.926735116454391,0.886488334254086,0.912966480438497,6287732.48853873,0.0,1.0
1986-07-31,8.5,8.75,8.37,8.62,331200,0.90025697026998,0.926735116454391,0.886488334254086,0.912966480438497,3127107.14048206,0.0,1.0
1986-08-01,8.5,8.62,8.37,8.37,399550,0.90025697026998,0.912966480438497,0.886488334254086,0.886488334254086,3772450.65815099,0.0,1.0
1986-08-04,9.0,9.12,8.25,8.37,952050,0.953213262638802,0.965922772807319,0.873778824085568,0.886488334254086,8989016.76659404,0.0,1.0
1986-08-05,9.75,10.0,9.62,9.62,2230000,1.03264770119204,1.05912584737645,1.01887906517614,1.01887906517614,21055099.4060234,0.0,1.0
1986-08-06,9.75,9.75,9.62,9.75,826250,1.03264770119204,1.03264770119204,1.01887906517614,1.03264770119204,7801244.79113313,0.0,1.0
1986-08-07,9.75,9.75,9.5,9.75,424750,1.03264770119204,1.03264770119204,1.00616955500762,1.03264770119204,4010382.72318765,0.0,1.0
1986-08-08,9.75,9.75,9.5,9.62,519700,1.03264770119204,1.03264770119204,1.00616955500762,1.01887906517614,4906876.75395084,0.0,1.0
1986-08-11,9.87,9.87,9.62,9.75,951700,1.04535721136055,1.04535721136055,1.01887906517614,1.03264770119204,8985712.15457967,0.0,1.0
1986-08-12,10.0,10.0,9.75,9.75,544750,1.05912584737645,1.05912584737645,1.03264770119204,1.03264770119204,5143392.55669564,0.0,1.0
1986-08-13,10.12,10.12,9.87,10.0,1364250,1.07183535754496,1.07183535754496,1.04535721136055,1.05912584737645,12880905.544694,0.0,1.0
1986-08-14,9.87,10.25,9.87,10.12,499250,1.04535721136055,1.08560399356086,1.04535721136055,1.07183535754496,4713792.99482389,0.0,1.0
1986-08-15,10.25,10.25,9.87,10.0,779850,1.08560399356086,1.08560399356086,1.04535721136055,1.05912584737645,7363147.65551006,0.0,1.0
1986-08-18,10.12,10.5,9.87,10.12,550150,1.07183535754496,1.11208213974527,1.04535721136055,1.07183535754496,5194377.99920354,0.0,1.0
1986-08-19,9.87,10.12,9.75,10.0,952350,1.04535721136055,1.07183535754496,1.03264770119204,1.05912584737645,8991849.29117783,0.0,1.0
1986-08-20,10.0,10.0,9.75,9.87,357700,1.05912584737645,1.05912584737645,1.03264770119204,1.04535721136055,3377313.47871507,0.0,1.0
1986-08-21,9.87,10.0,9.75,10.0,476800,1.04535721136055,1.05912584737645,1.03264770119204,1.05912584737645,4501825.73847177,0.0,1.0
1986-08-22,9.87,10.0,9.75,10.0,402450,1.04535721136055,1.05912584737645,1.03264770119204,1.05912584737645,3799831.72912744,0.0,1.0
1986-08-25,9.87,10.0,9.75,9.87,267950,1.04535721136055,1.05912584737645,1.03264770119204,1.04535721136055,2529916.54073723,0.0,1.0
1986-08-26,10.25,10.25,9.87,9.87,899200,1.08560399356086,1.08560399356086,1.04535721136055,1.04535721136055,8490020.35241988,0.0,1.0
1986-08-27,10.25,10.5,10.0,10.25,1849600,1.08560399356086,1.11208213974527,1.05912584737645,1.08560399356086,17463458.2338032,0.0,1.0
1986-08-28,10.25,10.37,10.0,10.25,1000350,1.08560399356086,1.09831350372937,1.05912584737645,1.08560399356086,9445053.22458099,0.0,1.0
1986-08-29,10.25,10.5,10.12,10.25,1261400,1.08560399356086,1.11208213974527,1.07183535754496,1.08560399356086,11909821.6998915,0.0,1.0
1986-09-02,10.5,10.5,10.25,10.37,875450,1.11208213974527,1.11208213974527,1.08560399356086,1.09831350372937,8265778.82287143,0.0,1.0
1986-09-03,10.63,10.63,10.37,10.5,915200,1.12585077576116,1.12585077576116,1.09831350372937,1.11208213974527,8641088.33022098,0.0,1.0
1986-09-04,11.13,11.25,10.5,10.63,5404550,1.17880706812998,1.1915165782985,1.11208213974527,1.12585077576116,51028402.4640471,0.0,1.0
1986-09-05,11.13,11.25,11.0,11.25,1160800,1.17880706812998,1.1915165782985,1.16503843211409,1.1915165782985,10959981.7894674,0.0,1.0
1986-09-08,11.0,11.25,10.88,11.13,813550,1.16503843211409,1.1915165782985,1.15232892194557,1.17880706812998,7681334.58375357,0.0,1.0
1986-09-09,10.75,11.13,10.75,10.88,1063200,1.13856028592968,1.17880706812998,1.13856028592968,1.15232892194557,10038467.1248808,0.0,1.0
1986-09-10,10.75,11.0,10.63,10.75,457900,1.13856028592968,1.16503843211409,1.12585077576116,1.13856028592968,4323376.68969425,0.0,1.0
1986-09-11,10.63,10.88,10.5,10.75,694700,1.12585077576116,1.15232892194557,1.11208213974527,1.13856028592968,6559182.76115004,0.0,1.0
1986-09-12,10.5,10.63,10.37,10.5,765550,1.11208213974527,1.12585077576116,1.09831350372937,1.11208213974527,7228130.65035036,0.0,1.0
1986-09-15,10.37,10.63,10.37,10.5,745050,1.09831350372937,1.12585077576116,1.09831350372937,1.11208213974527,7034574.80379278,0.0,1.0
1986-09-16,10.25,10.5,10.25,10.5,370700,1.08560399356086,1.11208213974527,1.08560399356086,1.11208213974527,3500056.21067844,0.0,1.0
1986-09-17,10.37,10.5,10.25,10.25,374900,1.09831350372937,1.11208213974527,1.08560399356086,1.08560399356086,3539711.55485124,0.0,1.0
1986-09-18,10.25,10.5,10.12,10.37,952850,1.08560399356086,1.11208213974527,1.07183535754496,1.09831350372937,8996570.16548408,0.0,1.0
1986-09-19,10.25,10.37,10.0,10.12,701900,1.08560399356086,1.09831350372937,1.05912584737645,1.07183535754496,6627163.35116049,0.0,1.0
1986-09-22,10.12,10.25,10.0,10.12,568500,1.07183535754496,1.08560399356086,1.05912584737645,1.07183535754496,5367634.08624414,0.0,1.0
1986-09-23,10.12,10.12,9.87,10.12,1665950,1.07183535754496,1.07183535754496,1.04535721136055,1.07183535754496,15729481.1011054,0.0,1.0
1986-09-24,10.12,10.37,10.12,10.12,611800,1.07183535754496,1.09831350372937,1.07183535754496,1.07183535754496,5776461.80116827,0.0,1.0
1986-09-25,10.0,10.25,9.87,10.12,318750,1.05912584737645,1.08560399356086,1.04535721136055,1.07183535754496,3009557.3702556,0.0,1.0
1986-09-26,10.12,10.25,9.87,10.0,171800,1.07183535754496,1.08560399356086,1.04535721136055,1.05912584737645,1622092.41163895,0.0,1.0
1986-09-29,9.87,10.12,9.75,10.12,1107900,1.04535721136055,1.07183535754496,1.03264770119204,1.07183535754496,10460513.2878626,0.0,1.0
1986-09-30,10.12,10.37,9.87,9.87,638050,1.07183535754496,1.09831350372937,1.04535721136055,1.04535721136055,6024307.70224815,0.0,1.0
1986-10-01,10.5,10.63,10.12,10.12,1757750,1.11208213974527,1.12585077576116,1.07183535754496,1.07183535754496,16596233.6237389,0.0,1.0
1986-10-02,10.37,10.5,10.37,10.5,338700,1.09831350372937,1.11208213974527,1.09831350372937,1.11208213974527,3197920.25507633,0.0,1.0
1986-10-03,10.5,10.63,10.37,10.5,643150,1.11208213974527,1.12585077576116,1.09831350372937,1.11208213974527,6072460.62017221,0.0,1.0
1986-10-06,10.63,10.63,10.37,10.63,429450,1.12585077576116,1.12585077576116,1.09831350372937,1.12585077576116,4054758.94166674,0.0,1.0
1986-10-07,10.63,10.75,10.5,10.63,1048250,1.12585077576116,1.13856028592968,1.11208213974527,1.12585077576116,9897312.98312297,0.0,1.0
1986-10-08,10.88,11.0,10.63,10.63,2007000,1.15232892194557,1.16503843211409,1.12585077576116,1.12585077576116,18949589.4654213,0.0,1.0
1986-10-09,10.75,11.0,10.75,10.88,1442950,1.13856028592968,1.16503843211409,1.13856028592968,1.15232892194557,13623971.160503,0.0,1.0
1986-10-10,10.75,10.88,10.63,10.75,579500,1.13856028592968,1.15232892194557,1.12585077576116,1.13856028592968,5471493.32098235,0.0,1.0
1986-10-13,10.75,10.88,10.63,10.75,285550,1.13856028592968,1.15232892194557,1.12585077576116,1.13856028592968,2696091.3163184,0.0,1.0
1986-10-14,10.12,10.5,10.12,10.37,1282800,1.07183535754496,1.11208213974527,1.07183535754496,1.09831350372937,12111875.1202005,0.0,1.0
1986-10-15,10.5,10.5,10.25,10.25,1006650,1.11208213974527,1.11208213974527,1.08560399356086,1.08560399356086,9504536.24084017,0.0,1.0
1986-10-16,10.63,10.75,10.5,10.75,992100,1.12585077576116,1.13856028592968,1.11208213974527,1.13856028592968,9367158.79852736,0.0,1.0
1986-10-17,10.63,10.75,10.5,10.63,341050,1.12585077576116,1.13856028592968,1.11208213974527,1.12585077576116,3220108.36431585,0.0,1.0
1986-10-20,10.63,10.63,10.37,10.5,552250,1.12585077576116,1.12585077576116,1.09831350372937,1.11208213974527,5214205.67128992,0.0,1.0
1986-10-21,10.63,10.75,10.5,10.63,178900,1.12585077576116,1.13856028592968,1.11208213974527,1.12585077576116,1689128.82678817,0.0,1.0
1986-10-22,10.5,10.63,10.37,10.63,1028150,1.11208213974527,1.12585077576116,1.09831350372937,1.12585077576116,9707533.83601035,0.0,1.0
1986-10-23,10.5,10.5,10.25,10.5,753200,1.11208213974527,1.11208213974527,1.08560399356086,1.11208213974527,7111525.05498516,0.0,1.0
1986-10-24,10.0,10.5,10.0,10.37,2859700,1.05912584737645,1.11208213974527,1.05912584737645,1.09831350372937,27000568.5073566,0.0,1.0
1986-10-27,10.0,10.25,10.0,10.0,970700,1.05912584737645,1.08560399356086,1.05912584737645,1.05912584737645,9165105.37821838,0.0,1.0
1986-10-28,9.87,10.0,9.62,10.0,3686100,1.04535721136055,1.05912584737645,1.01887906517614,1.05912584737645,34803229.5607819,0.0,1.0
1986-10-29,9.87,9.87,9.25,9.87,911550,1.04535721136055,1.04535721136055,0.979691408823213,1.04535721136055,8606625.94778511,0.0,1.0
1986-10-30,10.25,10.25,9.75,9.87,1902050,1.08560399356086,1.08560399356086,1.03264770119204,1.04535721136055,17958677.9485323,0.0,1.0
1986-10-31,10.5,10.75,10.25,10.37,1902050,1.11208213974527,1.13856028592968,1.08560399356086,1.09831350372937,17958677.9485323,0.0,1.0
1986-11-03,10.37,10.75,10.37,10.63,814350,1.09831350372937,1.13856028592968,1.09831350372937,1.12585077576116,7688887.98264365,0.0,1.0
1986-11-04,10.5,10.5,10.25,10.37,364250,1.11208213974527,1.11208213974527,1.08560399356086,1.09831350372937,3439156.93212738,0.0,1.0
1986-11-05,10.5,10.63,10.37,10.37,743650,1.11208213974527,1.12585077576116,1.09831350372937,1.09831350372937,7021356.35573515,0.0,1.0
1986-11-06,10.37,10.5,10.25,10.5,530850,1.09831350372937,1.11208213974527,1.08560399356086,1.11208213974527,5012152.25098101,0.0,1.0
1986-11-07,10.37,10.5,10.12,10.25,2223450,1.09831350372937,1.11208213974527,1.07183535754496,1.08560399356086,20993255.9526113,0.0,1.0
1986-11-10,10.37,10.5,10.25,10.37,915450,1.09831350372937,1.11208213974527,1.08560399356086,1.09831350372937,8643448.76737414,0.0,1.0
1986-11-11,10.63,10.63,10.25,10.25,1429850,1.12585077576116,1.12585077576116,1.08560399356086,1.08560399356086,13500284.2536784,0.0,1.0
1986-11-12,10.75,10.75,10.5,10.63,1279900,1.13856028592968,1.13856028592968,1.11208213974527,1.12585077576116,12084494.049224,0.0,1.0
1986-11-13,10.75,10.88,10.25,10.63,1849600,1.13856028592968,1.15232892194557,1.08560399356086,1.12585077576116,17463458.2338032,0.0,1.0
1986-11-14,11.0,11.13,10.75,10.75,4132100,1.16503843211409,1.17880706812998,1.13856028592968,1.13856028592968,39014249.4419865,0.0,1.0
1986-11-17,11.0,11.5,10.25,11.13,860900,1.16503843211409,1.21799472448291,1.08560399356086,1.17880706812998,8128401.3805586,0.0,1.0
1986-11-18,10.5,11.0,10.5,10.88,1469200,1.11208213974527,1.16503843211409,1.11208213974527,1.15232892194557,13871817.0615829,0.0,1.0
1986-11-19,10.75,10.75,10.5,10.5,1304550,1.13856028592968,1.13856028592968,1.11208213974527,1.11208213974527,12317233.1525238,0.0,1.0
1986-11-20,10.75,10.88,10.63,10.88,425800,1.13856028592968,1.15232892194557,1.12585077576116,1.15232892194557,4020296.55923086,0.0,1.0
1986-11-21,10.75,11.0,10.63,10.63,831900,1.13856028592968,1.16503843211409,1.12585077576116,1.12585077576116,7854590.67079416,0.0,1.0
1986-11-24,11.0,11.0,10.63,10.75,646050,1.16503843211409,1.16503843211409,1.12585077576116,1.13856028592968,6099841.69114866,0.0,1.0
1986-11-25,11.0,11.0,10.75,10.88,493350,1.16503843211409,1.16503843211409,1.13856028592968,1.15232892194557,4658086.67800974,0.0,1.0
1986-11-26,10.88,11.13,10.88,10.88,1035250,1.15232892194557,1.17880706812998,1.15232892194557,1.15232892194557,9774570.25115962,0.0,1.0
1986-11-28,11.0,11.0,10.75,11.0,224300,1.16503843211409,1.16503843211409,1.13856028592968,1.16503843211409,2117784.21379869,0.0,1.0
1986-12-01,11.0,11.0,10.75,10.88,941450,1.16503843211409,1.16503843211409,1.13856028592968,1.15232892194557,8888934.23130084,0.0,1.0
1986-12-02,11.13,11.25,10.88,11.0,1123250,1.17880706812998,1.1915165782985,1.15232892194557,1.16503843211409,10605444.1290655,0.0,1.0
1986-12-03,11.13,11.38,11.0,11.25,1092450,1.17880706812998,1.2052852143144,1.16503843211409,1.1915165782985,10314638.2717984,0.0,1.0
1986-12-04,11.13,11.13,11.0,11.0,486500,1.17880706812998,1.17880706812998,1.16503843211409,1.16503843211409,4593410.70001368,0.0,1.0
1986-12-05,11.0,11.25,10.88,11.13,598950,1.16503843211409,1.1915165782985,1.15232892194557,1.17880706812998,5655135.33149678,0.0,1.0
1986-12-08,10.88,11.0,10.63,10.88,623600,1.15232892194557,1.16503843211409,1.12585077576116,1.15232892194557,5887874.43479656,0.0,1.0
1986-12-09,10.75,11.0,10.75,11.0,1302700,1.13856028592968,1.16503843211409,1.13856028592968,1.16503843211409,12299765.9175905,0.0,1.0
1986-12-10,10.88,11.0,10.75,10.88,1338000,1.15232892194557,1.16503843211409,1.13856028592968,1.15232892194557,12633059.6436142,0.0,1.0
1986-12-11,10.75,10.88,10.37,10.88,712550,1.13856028592968,1.15232892194557,1.09831350372937,1.15232892194557,6727717.97388434,0.0,1.0
1986-12-12,11.13,11.13,10.75,10.88,1101750,1.17880706812998,1.17880706812998,1.13856028592968,1.15232892194557,10402446.5338953,0.0,1.0
1986-12-15,11.0,11.25,11.0,11.13,595000,1.16503843211409,1.1915165782985,1.16503843211409,1.17880706812998,5617840.42447714,0.0,1.0
1986-12-16,11.13,11.13,10.88,11.0,619000,1.17880706812998,1.17880706812998,1.15232892194557,1.16503843211409,5844442.39117876,0.0,1.0
1986-12-17,10.88,11.13,10.75,11.0,632150,1.15232892194557,1.17880706812998,1.13856028592968,1.16503843211409,5968601.385434,0.0,1.0
1986-12-18,11.0,11.13,10.0,10.88,2636650,1.16503843211409,1.17880706812998,1.05912584737645,1.15232892194557,24894586.4793238,0.0,1.0
1986-12-19,11.38,11.38,11.13,11.13,2361200,1.2052852143144,1.2052852143144,1.17880706812998,1.17880706812998,22293856.8239922,0.0,1.0
1986-12-22,11.75,11.75,11.38,11.5,1324900,1.24447287066732,1.24447287066732,1.2052852143144,1.21799472448291,12509372.7367896,0.0,1.0
1986-12-23,11.87,12.0,11.62,11.75,1823350,1.25718238083584,1.27095101685174,1.23070423465143,1.24447287066732,17215612.3327234,0.0,1.0
1986-12-24,11.75,11.87,11.75,11.87,610750,1.24447287066732,1.25718238083584,1.24447287066732,1.25718238083584,5766547.96512508,0.0,1.0
1986-12-26,11.87,12.0,11.75,11.87,360850,1.25718238083584,1.27095101685174,1.24447287066732,1.25718238083584,3407054.98684467,0.0,1.0
1986-12-29,12.0,12.12,11.13,11.87,1810250,1.27095101685174,1.28366052702025,1.17880706812998,1.25718238083584,17091925.4258987,0.0,1.0
1986-12-30,11.75,12.0,11.62,11.87,658250,1.24447287066732,1.27095101685174,1.23070423465143,1.25718238083584,6215031.02422199,0.0,1.0
1986-12-31,11.75,11.87,11.62,11.75,531000,1.24447287066732,1.25718238083584,1.23070423465143,1.24447287066732,5013568.51327289,0.0,1.0
1987-01-02,12.12,12.12,11.75,11.75,524150,1.28366052702025,1.28366052702025,1.24447287066732,1.24447287066732,4948892.5352768,0.0,1.0
1987-01-05,12.25,12.25,12.0,12.12,791750,1.29742916303615,1.29742916303615,1.27095101685174,1.28366052702025,7475504.4639996,0.0,1.0
1987-01-06,11.87,12.0,11.87,12.0,438250,1.25718238083584,1.27095101685174,1.25718238083584,1.27095101685174,4137846.32945732,0.0,1.0
1987-01-07,11.87,12.0,11.87,11.87,462100,1.25718238083584,1.27095101685174,1.25718238083584,1.25718238083584,4363032.03386704,0.0,1.0
1987-01-08,11.75,12.0,11.75,11.87,547100,1.24447287066732,1.27095101685174,1.24447287066732,1.25718238083584,5165580.66593521,0.0,1.0
1987-01-09,12.37,12.37,11.75,11.87,2334950,1.31013867320466,1.31013867320466,1.24447287066732,1.25718238083584,22046010.9229125,0.0,1.0
1987-01-12,13.0,13.12,12.12,12.25,4906050,1.37686360158938,1.3895731117579,1.28366052702025,1.29742916303615,46321690.7806824,0.0,1.0
1987-01-13,12.75,13.87,12.62,13.0,1849600,1.35038545540497,1.46900755031113,1.33661681938908,1.37686360158938,17463458.2338032,0.0,1.0
1987-01-14,13.12,13.5,12.75,12.75,3174500,1.3895731117579,1.4298198939582,1.35038545540497,1.35038545540497,29972830.9705927,0.0,1.0
1987-01-15,13.0,13.25,12.75,13.12,2125100,1.37686360158938,1.40334174777379,1.35038545540497,1.3895731117579,20064659.9765653,0.0,1.0
1987-01-16,12.87,12.87,12.62,12.75,1290650,1.36309496557349,1.36309496557349,1.33661681938908,1.35038545540497,12185992.8468091,0.0,1.0
1987-01-19,12.75,12.87,12.62,12.75,805400,1.35038545540497,1.36309496557349,1.33661681938908,1.35038545540497,7604384.33256114,0.0,1.0
1987-01-20,12.62,12.87,12.62,12.75,966250,1.33661681938908,1.36309496557349,1.33661681938908,1.35038545540497,9123089.59689246,0.0,1.0
1987-01-21,12.75,12.87,12.5,12.62,1521650,1.35038545540497,1.36309496557349,1.32390730922056,1.33661681938908,14367036.776312,0.0,1.0
1987-01-22,13.0,13.12,12.62,12.62,3331900,1.37686360158938,1.3895731117579,1.33661681938908,1.33661681938908,31458962.2022107,0.0,1.0
1987-01-23,12.75,13.12,12.5,13.0,1282500,1.35038545540497,1.3895731117579,1.32390730922056,1.37686360158938,12109042.5956167,0.0,1.0
1987-01-26,12.62,12.75,12.37,12.62,780750,1.33661681938908,1.35038545540497,1.31013867320466,1.33661681938908,7371645.22926136,0.0,1.0
1987-01-27,12.75,12.87,12.75,12.75,645000,1.35038545540497,1.36309496557349,1.35038545540497,1.35038545540497,6089927.85510546,0.0,1.0
1987-01-28,12.62,12.87,12.5,12.87,804750,1.33661681938908,1.36309496557349,1.32390730922056,1.36309496557349,7598247.19596295,0.0,1.0
1987-01-29,12.62,12.75,12.25,12.5,1469200,1.33661681938908,1.35038545540497,1.29742916303615,1.32390730922056,13871817.0615828,0.0,1.0
1987-01-30,12.5,12.5,12.0,12.5,481550,1.32390730922056,1.32390730922056,1.27095101685174,1.32390730922056,4546674.04438144,0.0,1.0
1987-02-02,12.62,12.62,12.25,12.5,652200,1.33661681938908,1.33661681938908,1.29742916303615,1.32390730922056,6157908.44511592,0.0,1.0
1987-02-03,12.62,12.87,12.37,12.75,787300,1.33661681938908,1.36309496557349,1.31013867320466,1.35038545540497,7433488.68267367,0.0,1.0
1987-02-04,13.75,13.75,12.5,12.62,4919200,1.45629804014261,1.45629804014261,1.32390730922056,1.33661681938908,46445849.7749378,0.0,1.0
1987-02-05,13.87,14.12,13.25,13.75,4079650,1.46900755031113,1.49548569649554,1.40334174777379,1.45629804014261,38519029.7272574,0.0,1.0
1987-02-06,14.0,14.12,13.75,14.0,2387450,1.48277618632703,1.49548569649554,1.45629804014261,1.48277618632703,22541702.7250721,0.0,1.0
1987-02-09,13.37,13.75,13.25,13.62,1482300,1.41605125794231,1.45629804014261,1.40334174777379,1.44252940412672,13995503.9684075,0.0,1.0
1987-02-10,13.62,13.75,13.25,13.37,1797150,1.44252940412672,1.45629804014261,1.40334174777379,1.41605125794231,16968238.5190741,0.0,1.0
1987-02-11,13.87,14.0,13.62,13.87,772600,1.46900755031113,1.48277618632703,1.44252940412672,1.46900755031113,7294694.97806897,0.0,1.0
1987-02-12,13.5,13.87,13.5,13.62,1482300,1.4298198939582,1.46900755031113,1.4298198939582,1.44252940412672,13995503.9684075,0.0,1.0
1987-02-13,13.75,13.87,13.25,13.37,1364250,1.45629804014261,1.46900755031113,1.40334174777379,1.41605125794231,12880905.544694,0.0,1.0
1987-02-17,13.62,13.87,13.5,13.62,1377350,1.44252940412672,1.46900755031113,1.4298198939582,1.44252940412672,13004592.4515186,0.0,1.0
1987-02-18,13.0,13.62,12.87,13.62,1377350,1.37686360158938,1.44252940412672,1.36309496557349,1.44252940412672,13004592.4515186,0.0,1.0
1987-02-19,12.75,13.0,12.62,12.87,1062000,1.35038545540497,1.37686360158938,1.33661681938908,1.36309496557349,10027137.0265457,0.0,1.0
1987-02-20,12.87,13.0,12.62,12.75,682100,1.36309496557349,1.37686360158938,1.33661681938908,1.35038545540497,6440216.72863167,0.0,1.0
1987-02-23,12.87,13.0,12.62,12.75,932900,1.36309496557349,1.37686360158938,1.33661681938908,1.35038545540497,8808207.28066337,0.0,1.0
1987-02-24,12.5,12.87,12.37,12.87,968350,1.32390730922056,1.36309496557349,1.31013867320466,1.36309496557349,9142917.26897886,0.0,1.0
1987-02-25,12.37,12.87,12.25,12.37,2111950,1.31013867320466,1.36309496557349,1.29742916303615,1.31013867320466,19940500.9823101,0.0,1.0
1987-02-26,12.5,12.62,12.25,12.25,2216900,1.32390730922056,1.33661681938908,1.29742916303615,1.29742916303615,20931412.4991989,0.0,1.0
1987-02-27,13.12,13.12,12.5,12.62,1679050,1.3895731117579,1.3895731117579,1.32390730922056,1.33661681938908,15853168.0079299,0.0,1.0
1987-03-02,13.0,13.12,12.87,13.0,3882900,1.37686360158938,1.3895731117579,1.36309496557349,1.37686360158938,36661365.6877349,0.0,1.0
1987-03-03,13.25,13.37,12.87,13.0,805700,1.40334174777379,1.41605125794231,1.36309496557349,1.37686360158938,7607216.85714493,0.0,1.0
1987-03-04,13.62,13.62,13.25,13.37,1652850,1.44252940412672,1.44252940412672,1.40334174777379,1.41605125794231,15605794.1942807,0.0,1.0
1987-03-05,13.37,13.75,13.37,13.75,4145250,1.41605125794231,1.45629804014261,1.41605125794231,1.45629804014261,39138408.4362417,0.0,1.0
1987-03-06,13.75,14.0,13.37,13.37,4132100,1.45629804014261,1.48277618632703,1.41605125794231,1.41605125794231,39014249.4419866,0.0,1.0
1987-03-09,13.75,13.87,13.5,13.87,1242900,1.45629804014261,1.46900755031113,1.4298198939582,1.46900755031113,11735149.3505591,0.0,1.0
1987-03-10,13.75,13.75,13.5,13.75,1262700,1.45629804014261,1.45629804014261,1.4298198939582,1.45629804014261,11922095.9730879,0.0,1.0
1987-03-11,14.0,14.12,13.75,13.75,3581150,1.48277618632703,1.49548569649554,1.45629804014261,1.45629804014261,33812318.0438928,0.0,1.0
1987-03-12,14.25,14.25,14.0,14.0,2964600,1.50925433251144,1.50925433251144,1.48277618632703,1.48277618632703,27991007.9368149,0.0,1.0
1987-03-13,14.12,14.25,14.12,14.25,1639700,1.49548569649554,1.50925433251144,1.49548569649554,1.50925433251144,15481635.2000255,0.0,1.0
1987-03-16,14.12,14.12,13.87,14.12,1187550,1.49548569649554,1.49548569649554,1.46900755031113,1.49548569649554,11212548.5648535,0.0,1.0
1987-03-17,14.75,14.75,14.12,14.12,5391450,1.56221062488026,1.56221062488026,1.49548569649554,1.49548569649554,50904715.5572222,0.0,1.0
1987-03-18,15.37,15.62,15.12,15.25,5771850,1.6278764274176,1.65435457360201,1.60139828123319,1.61516691724908,54496356.7294425,0.0,1.0
1987-03-19,15.12,15.5,15.12,15.37,2230000,1.60139828123319,1.64164506343349,1.60139828123319,1.6278764274176,21055099.4060235,0.0,1.0
1987-03-20,15.25,15.25,14.87,15.0,2859700,1.61516691724908,1.61516691724908,1.57492013504878,1.58868877106467,27000568.5073568,0.0,1.0
1987-03-23,15.25,15.25,15.0,15.12,1495400,1.61516691724908,1.61516691724908,1.58868877106467,1.60139828123319,14119190.8752321,0.0,1.0
1987-03-24,15.25,15.37,15.0,15.12,1561000,1.61516691724908,1.6278764274176,1.58868877106467,1.60139828123319,14738569.5842165,0.0,1.0
1987-03-25,15.12,15.25,14.87,15.12,1875850,1.60139828123319,1.61516691724908,1.57492013504878,1.60139828123319,17711304.134883,0.0,1.0
1987-03-26,15.75,16.0,15.37,15.5,3265000,1.6681232096179,1.69460135580231,1.6278764274176,1.64164506343349,30827309.22003,0.0,1.0
1987-03-27,16.0,16.25,15.87,15.87,2498950,1.69460135580231,1.72107950198673,1.68083271978642,1.68083271978642,23594457.6953734,0.0,1.0
1987-03-30,15.87,16.0,15.12,15.62,1744650,1.68083271978642,1.69460135580231,1.60139828123319,1.65435457360201,16472546.7169143,0.0,1.0
1987-03-31,15.87,16.0,15.75,15.75,1119850,1.68083271978642,1.69460135580231,1.6681232096179,1.6681232096179,10573342.1837827,0.0,1.0
1987-04-01,16.12,16.12,15.62,15.87,1150300,1.70731086597083,1.70731086597083,1.65435457360201,1.68083271978642,10860843.4290354,0.0,1.0
1987-04-02,16.0,16.5,15.87,16.25,1731550,1.69460135580231,1.74755764817114,1.68083271978642,1.72107950198673,16348859.8100898,0.0,1.0
1987-04-03,16.62,16.75,16.0,16.12,2367750,1.76026715833965,1.77403579435555,1.69460135580231,1.70731086597083,22355700.2774046,0.0,1.0
1987-04-06,17.0,17.0,16.62,16.75,1574100,1.80051394053996,1.80051394053996,1.76026715833965,1.77403579435555,14862256.4910411,0.0,1.0
1987-04-07,16.5,17.0,16.5,16.75,1278300,1.74755764817114,1.80051394053996,1.74755764817114,1.77403579435555,12069387.2514439,0.0,1.0
1987-04-08,15.87,16.5,15.87,16.5,1403600,1.68083271978642,1.74755764817114,1.68083271978642,1.74755764817114,13252438.3525985,0.0,1.0
1987-04-09,15.5,16.0,15.12,15.87,1273700,1.64164506343349,1.69460135580231,1.60139828123319,1.68083271978642,12025955.2078261,0.0,1.0
1987-04-10,15.62,15.87,15.25,15.37,893450,1.65435457360201,1.68083271978642,1.61516691724908,1.6278764274176,8435730.29789764,0.0,1.0
1987-04-13,15.25,15.75,15.12,15.62,820350,1.61516691724908,1.6681232096179,1.60139828123319,1.65435457360201,7745538.47431902,0.0,1.0
1987-04-14,14.37,15.12,14.25,15.0,1665950,1.52196384267995,1.60139828123319,1.50925433251144,1.58868877106467,15729481.1011054,0.0,1.0
1987-04-15,15.25,15.37,14.25,14.75,1482300,1.61516691724908,1.6278764274176,1.50925433251144,1.56221062488026,13995503.9684075,0.0,1.0
1987-04-16,15.5,15.75,15.25,15.37,1163400,1.64164506343349,1.6681232096179,1.61516691724908,1.6278764274176,10984530.33586,0.0,1.0
1987-04-20,15.5,15.87,15.12,15.62,740100,1.64164506343349,1.68083271978642,1.60139828123319,1.65435457360201,6987838.14816056,0.0,1.0
1987-04-21,15.75,15.75,15.25,15.5,1067750,1.6681232096179,1.6681232096179,1.61516691724908,1.64164506343349,10081427.081068,0.0,1.0
1987-04-22,15.5,15.87,15.5,15.75,1228350,1.64164506343349,1.68083271978642,1.64164506343349,1.6681232096179,11597771.9082462,0.0,1.0
1987-04-23,15.37,15.62,15.0,15.5,548700,1.6278764274176,1.65435457360201,1.58868877106467,1.64164506343349,5180687.46371529,0.0,1.0
1987-04-24,15.0,15.37,15.0,15.25,862350,1.58868877106467,1.6278764274176,1.58868877106467,1.61516691724908,8142091.91604682,0.0,1.0
1987-04-27,14.5,14.75,14.37,14.5,1284750,1.53573247869585,1.56221062488026,1.52196384267995,1.53573247869585,12130286.5299949,0.0,1.0
1987-04-28,14.62,14.87,14.37,14.62,1167850,1.54844198886436,1.57492013504878,1.52196384267995,1.54844198886436,11026546.117186,0.0,1.0
1987-04-29,14.87,15.12,14.62,14.75,636700,1.57492013504878,1.60139828123319,1.54844198886436,1.56221062488026,6011561.34162115,0.0,1.0
1987-04-30,14.0,15.25,13.37,15.0,3489350,1.48277618632703,1.61516691724908,1.41605125794231,1.58868877106467,32945565.5212592,0.0,1.0
1987-05-01,14.87,15.0,14.62,14.75,2072600,1.57492013504878,1.58868877106467,1.54844198886436,1.56221062488026,19568968.1744055,0.0,1.0
1987-05-04,14.75,15.0,14.5,14.75,499900,1.56221062488026,1.58868877106467,1.53573247869585,1.56221062488026,4719930.13142204,0.0,1.0
1987-05-05,15.37,15.5,14.62,14.62,1770900,1.6278764274176,1.64164506343349,1.54844198886436,1.54844198886436,16720392.6179942,0.0,1.0
1987-05-06,15.75,15.87,15.25,15.37,2033250,1.6681232096179,1.68083271978642,1.61516691724908,1.6278764274176,19197435.3665011,0.0,1.0
1987-05-07,16.75,17.12,16.0,16.0,4565000,1.77403579435555,1.81322345070848,1.69460135580231,1.69460135580231,43101582.4163665,0.0,1.0
1987-05-08,17.0,17.0,16.5,16.75,2173600,1.80051394053996,1.80051394053996,1.74755764817114,1.77403579435555,20522584.7842748,0.0,1.0
1987-05-11,16.0,17.0,16.0,17.0,2203800,1.69460135580231,1.80051394053996,1.69460135580231,1.80051394053996,20807725.5923743,0.0,1.0
1987-05-12,16.12,16.37,15.87,16.25,1192500,1.70731086597083,1.73378901215524,1.68083271978642,1.72107950198673,11259285.2204857,0.0,1.0
1987-05-13,16.0,16.37,15.62,16.12,1613500,1.69460135580231,1.73378901215524,1.65435457360201,1.70731086597083,15234261.3863763,0.0,1.0
1987-05-14,16.0,16.12,15.87,16.0,379100,1.69460135580231,1.70731086597083,1.68083271978642,1.69460135580231,3579366.89902401,0.0,1.0
1987-05-15,15.87,16.0,15.5,15.87,1280000,1.68083271978642,1.69460135580231,1.64164506343349,1.68083271978642,12085438.2240853,0.0,1.0
1987-05-18,16.12,16.12,15.75,15.87,868400,1.70731086597083,1.70731086597083,1.6681232096179,1.68083271978642,8199214.49515285,0.0,1.0
1987-05-19,15.25,16.12,15.0,16.12,819300,1.61516691724908,1.70731086597083,1.58868877106467,1.70731086597083,7735624.63827583,0.0,1.0
1987-05-20,15.0,15.37,14.87,15.12,1016500,1.58868877106467,1.6278764274176,1.57492013504878,1.60139828123319,9597537.46467396,0.0,1.0
1987-05-21,15.5,15.75,15.12,15.25,705200,1.64164506343349,1.6681232096179,1.60139828123319,1.61516691724908,6658321.12158198,0.0,1.0
1987-05-22,15.87,16.25,15.75,15.75,668850,1.68083271978642,1.72107950198673,1.6681232096179,1.6681232096179,6315113.55951518,0.0,1.0
1987-05-26,15.87,16.12,15.75,16.12,766300,1.68083271978642,1.70731086597083,1.6681232096179,1.70731086597083,7235211.9618098,0.0,1.0
1987-05-27,15.87,16.0,15.62,16.0,461850,1.68083271978642,1.69460135580231,1.65435457360201,1.69460135580231,4360671.59671389,0.0,1.0
1987-05-28,15.87,16.0,15.75,15.75,564200,1.68083271978642,1.69460135580231,1.6681232096179,1.6681232096179,5327034.56721008,0.0,1.0
1987-05-29,15.62,16.12,15.62,16.0,342100,1.65435457360201,1.70731086597083,1.65435457360201,1.69460135580231,3230022.20035904,0.0,1.0
1987-06-01,16.25,16.37,15.62,15.75,930450,1.72107950198673,1.73378901215524,1.65435457360201,1.6681232096179,8785074.99656258,0.0,1.0
1987-06-02,15.75,16.25,15.75,16.25,437850,1.6681232096179,1.72107950198673,1.6681232096179,1.72107950198673,4134069.6300123,0.0,1.0
1987-06-03,15.87,16.0,15.62,15.87,638300,1.68083271978642,1.69460135580231,1.65435457360201,1.68083271978642,6026668.13940127,0.0,1.0
1987-06-04,15.87,15.87,15.62,15.75,467500,1.68083271978642,1.68083271978642,1.65435457360201,1.6681232096179,4414017.47637489,0.0,1.0
1987-06-05,15.37,15.87,15.25,15.87,1482300,1.6278764274176,1.68083271978642,1.61516691724908,1.68083271978642,13995503.9684075,0.0,1.0
1987-06-08,15.87,15.87,15.12,15.5,643650,1.68083271978642,1.68083271978642,1.60139828123319,1.64164506343349,6077181.4944785,0.0,1.0
1987-06-09,16.12,16.12,15.75,15.75,866800,1.70731086597083,1.70731086597083,1.6681232096179,1.6681232096179,8184107.69737275,0.0,1.0
1987-06-10,16.25,16.5,16.0,16.0,966100,1.72107950198673,1.74755764817114,1.69460135580231,1.69460135580231,9121673.33460058,0.0,1.0
1987-06-11,16.25,16.5,16.25,16.37,433150,1.72107950198673,1.74755764817114,1.72107950198673,1.73378901215524,4089693.41153322,0.0,1.0
1987-06-12,16.5,16.75,16.25,16.5,946550,1.74755764817114,1.77403579435555,1.72107950198673,1.74755764817114,8937087.14922491,0.0,1.0
1987-06-15,16.62,16.75,16.37,16.62,552900,1.76026715833965,1.77403579435555,1.73378901215524,1.76026715833965,5220342.80788809,0.0,1.0
1987-06-16,16.5,16.62,16.5,16.62,438000,1.74755764817114,1.76026715833965,1.74755764817114,1.76026715833965,4135485.89230417,0.0,1.0
1987-06-17,16.5,16.87,16.25,16.75,2072600,1.74755764817114,1.78674530452407,1.72107950198673,1.77403579435555,19568968.1744055,0.0,1.0
1987-06-18,16.5,16.5,16.0,16.37,320050,1.74755764817114,1.74755764817114,1.69460135580231,1.73378901215524,3021831.64345194,0.0,1.0
1987-06-19,16.5,16.5,16.37,16.5,667800,1.74755764817114,1.74755764817114,1.73378901215524,1.74755764817114,6305199.72347197,0.0,1.0
1987-06-22,16.37,16.5,16.25,16.37,377900,1.73378901215524,1.74755764817114,1.72107950198673,1.73378901215524,3568036.80068893,0.0,1.0
1987-06-23,16.12,16.37,16.0,16.25,495850,1.70731086597083,1.73378901215524,1.69460135580231,1.72107950198673,4681691.04954116,0.0,1.0
1987-06-24,15.87,16.25,15.87,16.12,1416700,1.68083271978642,1.72107950198673,1.68083271978642,1.70731086597083,13376125.2594231,0.0,1.0
1987-06-25,16.0,16.0,15.75,15.75,677900,1.69460135580231,1.69460135580231,1.6681232096179,1.6681232096179,6400561.38445892,0.0,1.0
1987-06-26,16.12,16.12,15.62,15.87,1495400,1.70731086597083,1.70731086597083,1.65435457360201,1.68083271978642,14119190.8752321,0.0,1.0
1987-06-29,16.5,16.87,16.25,16.25,2216900,1.74755764817114,1.78674530452407,1.72107950198673,1.72107950198673,20931412.4991989,0.0,1.0
1987-06-30,16.62,16.75,16.25,16.5,1836500,1.76026715833965,1.77403579435555,1.72107950198673,1.74755764817114,17339771.3269786,0.0,1.0
1987-07-01,16.5,16.5,16.25,16.5,1287500,1.74755764817114,1.74755764817114,1.72107950198673,1.74755764817114,12156251.3386795,0.0,1.0
1987-07-02,16.87,17.0,16.37,16.5,1770900,1.78674530452407,1.80051394053996,1.73378901215524,1.74755764817114,16720392.6179942,0.0,1.0
1987-07-06,17.5,17.5,16.87,17.0,4092750,1.85347023290878,1.85347023290878,1.78674530452407,1.80051394053996,38642716.634082,0.0,1.0
1987-07-07,17.87,18.5,17.37,17.5,3186300,1.89265788926171,1.95938281764643,1.83970159689289,1.85347023290878,30084243.604221,0.0,1.0
1987-07-08,17.5,17.87,17.37,17.75,1547900,1.85347023290878,1.89265788926171,1.83970159689289,1.87994837909319,14614882.6773919,0.0,1.0
1987-07-09,17.87,17.87,17.37,17.5,1442950,1.89265788926171,1.89265788926171,1.83970159689289,1.85347023290878,13623971.160503,0.0,1.0
1987-07-10,17.87,18.75,17.75,17.87,2111950,1.89265788926171,1.98586096383084,1.87994837909319,1.89265788926171,19940500.9823101,0.0,1.0
1987-07-13,17.87,18.0,17.62,17.87,818800,1.89265788926171,1.9064265252776,1.8661797430773,1.89265788926171,7730903.76396954,0.0,1.0
1987-07-14,17.87,18.0,17.75,18.0,758300,1.89265788926171,1.9064265252776,1.87994837909319,1.9064265252776,7159677.97290926,0.0,1.0
1987-07-15,18.12,18.25,17.62,17.75,1862700,1.91913603544612,1.93290467146201,1.8661797430773,1.87994837909319,17587145.1406278,0.0,1.0
1987-07-16,18.25,18.5,18.12,18.25,1810250,1.93290467146201,1.95938281764643,1.91913603544612,1.93290467146201,17091925.4258987,0.0,1.0
1987-07-17,18.25,18.5,18.12,18.37,811300,1.93290467146201,1.95938281764643,1.91913603544612,1.94561418163053,7660090.64937531,0.0,1.0
1987-07-20,18.25,18.5,18.12,18.25,484950,1.93290467146201,1.95938281764643,1.91913603544612,1.93290467146201,4578775.98966419,0.0,1.0
1987-07-21,17.75,18.37,17.37,18.12,662150,1.87994837909319,1.94561418163053,1.83970159689289,1.91913603544612,6251853.84381099,0.0,1.0
1987-07-22,17.75,17.87,17.62,17.75,894500,1.87994837909319,1.89265788926171,1.8661797430773,1.87994837909319,8445644.13394085,0.0,1.0
1987-07-23,17.37,17.75,17.37,17.75,538600,1.83970159689289,1.87994837909319,1.83970159689289,1.87994837909319,5085325.80272837,0.0,1.0
1987-07-24,16.75,17.5,16.62,17.5,1561000,1.77403579435555,1.85347023290878,1.76026715833965,1.85347023290878,14738569.5842165,0.0,1.0
1987-07-27,16.25,16.5,16.0,16.25,876400,1.72107950198673,1.74755764817114,1.69460135580231,1.72107950198673,8274748.48405336,0.0,1.0
1987-07-28,17.5,17.62,16.37,16.37,1364250,1.85347023290878,1.8661797430773,1.73378901215524,1.73378901215524,12880905.544694,0.0,1.0
1987-07-29,18.25,18.37,17.5,17.5,2072600,1.93290467146201,1.94561418163053,1.85347023290878,1.85347023290878,19568968.1744056,0.0,1.0
1987-07-30,18.0,18.25,17.75,18.25,1196700,1.9064265252776,1.93290467146201,1.87994837909319,1.93290467146201,11298940.5646585,0.0,1.0
1987-07-31,17.87,18.0,17.62,17.87,634350,1.89265788926171,1.9064265252776,1.8661797430773,1.89265788926171,5989373.23238163,0.0,1.0
1987-08-03,18.37,18.62,18.37,18.5,2767850,1.94561418163053,1.97209232781494,1.94561418163053,1.95938281764643,26133343.8972925,0.0,1.0
1987-08-04,18.0,18.5,17.87,18.37,832950,1.9064265252776,1.95938281764643,1.89265788926171,1.94561418163053,7864504.50683737,0.0,1.0
1987-08-05,17.75,18.12,17.0,17.87,1107500,1.87994837909319,1.91913603544612,1.80051394053996,1.89265788926171,10456736.5884175,0.0,1.0
1987-08-06,17.5,17.87,17.37,17.75,791750,1.85347023290878,1.89265788926171,1.83970159689289,1.87994837909319,7475504.46399962,0.0,1.0
1987-08-07,17.75,17.75,17.5,17.5,666350,1.87994837909319,1.87994837909319,1.85347023290878,1.85347023290878,6291509.18798377,0.0,1.0
1987-08-10,17.87,18.0,17.5,17.87,1006500,1.89265788926171,1.9064265252776,1.85347023290878,1.89265788926171,9503119.97854829,0.0,1.0
1987-08-11,17.62,17.87,17.5,17.75,899750,1.8661797430773,1.89265788926171,1.85347023290878,1.87994837909319,8495213.3141568,0.0,1.0
1987-08-12,17.62,17.75,17.5,17.62,605500,1.8661797430773,1.87994837909319,1.85347023290878,1.8661797430773,5716978.78490908,0.0,1.0
1987-08-13,17.62,17.62,17.5,17.62,819200,1.8661797430773,1.8661797430773,1.85347023290878,1.8661797430773,7734680.46341456,0.0,1.0
1987-08-14,17.5,17.62,17.37,17.5,1006650,1.85347023290878,1.8661797430773,1.83970159689289,1.85347023290878,9504536.24084019,0.0,1.0
1987-08-17,17.62,18.0,17.0,17.5,2728500,1.8661797430773,1.9064265252776,1.80051394053996,1.85347023290878,25761811.089388,0.0,1.0
1987-08-18,17.5,17.62,17.25,17.5,1089000,1.85347023290878,1.8661797430773,1.82699208672437,1.85347023290878,10282064.239085,0.0,1.0
1987-08-19,17.5,17.5,17.25,17.5,1390450,1.85347023290878,1.85347023290878,1.82699208672437,1.85347023290878,13128279.3583433,0.0,1.0
1987-08-20,17.62,17.75,17.37,17.5,1469200,1.8661797430773,1.87994837909319,1.83970159689289,1.85347023290878,13871817.0615829,0.0,1.0
1987-08-21,17.37,17.75,17.12,17.62,1272400,1.83970159689289,1.87994837909319,1.81322345070848,1.8661797430773,12013680.9346297,0.0,1.0
1987-08-24,17.0,17.37,16.87,17.25,1495400,1.80051394053996,1.83970159689289,1.78674530452407,1.82699208672437,14119190.8752321,0.0,1.0
1987-08-25,16.87,17.0,16.75,16.87,894100,1.78674530452407,1.80051394053996,1.77403579435555,1.78674530452407,8441867.43449578,0.0,1.0
1987-08-26,17.25,17.37,16.87,16.87,951300,1.82699208672437,1.83970159689289,1.78674530452407,1.78674530452407,8981935.45513462,0.0,1.0
1987-08-27,17.62,17.87,17.0,17.37,929400,1.8661797430773,1.89265788926171,1.80051394053996,1.83970159689289,8775161.1605194,0.0,1.0
1987-08-28,17.87,18.0,17.5,17.62,1121150,1.89265788926171,1.9064265252776,1.85347023290878,1.8661797430773,10585616.4569791,0.0,1.0
1987-08-31,17.87,18.12,17.62,17.87,967400,1.89265788926171,1.91913603544612,1.8661797430773,1.89265788926171,9133947.60779694,0.0,1.0
1987-09-01,17.25,17.75,17.25,17.75,804350,1.82699208672437,1.87994837909319,1.82699208672437,1.87994837909319,7594470.49651795,0.0,1.0
1987-09-02,16.87,17.25,16.87,17.12,721200,1.78674530452407,1.82699208672437,1.78674530452407,1.81322345070848,6809389.09938302,0.0,1.0
1987-09-03,17.0,17.12,16.87,17.0,495050,1.80051394053996,1.81322345070848,1.78674530452407,1.80051394053996,4674137.6506511,0.0,1.0
1987-09-04,17.0,17.25,16.87,17.0,320450,1.80051394053996,1.82699208672437,1.78674530452407,1.80051394053996,3025608.34289697,0.0,1.0
1987-09-08,16.5,16.87,16.25,16.87,1416700,1.74755764817114,1.78674530452407,1.72107950198673,1.78674530452407,13376125.2594231,0.0,1.0
1987-09-09,16.62,16.87,16.5,16.75,466200,1.76026715833965,1.78674530452407,1.74755764817114,1.77403579435555,4401743.20317856,0.0,1.0
1987-09-10,16.62,16.87,16.5,16.62,551450,1.76026715833965,1.78674530452407,1.74755764817114,1.76026715833965,5206652.27239987,0.0,1.0
1987-09-11,16.62,16.75,16.5,16.62,361900,1.76026715833965,1.77403579435555,1.74755764817114,1.76026715833965,3416968.82288786,0.0,1.0
1987-09-14,16.5,16.75,16.5,16.75,364150,1.74755764817114,1.77403579435555,1.74755764817114,1.77403579435555,3438212.75726613,0.0,1.0
1987-09-15,16.62,16.75,16.5,16.62,621750,1.76026715833965,1.77403579435555,1.74755764817114,1.76026715833965,5870407.1998633,0.0,1.0
1987-09-16,16.75,16.87,16.5,16.62,505300,1.77403579435555,1.78674530452407,1.74755764817114,1.76026715833965,4770915.5739299,0.0,1.0
1987-09-17,16.62,16.87,16.62,16.75,1849600,1.76026715833965,1.78674530452407,1.76026715833965,1.77403579435555,17463458.2338032,0.0,1.0
1987-09-18,16.25,16.75,16.0,16.62,1810250,1.72107950198673,1.77403579435555,1.69460135580231,1.76026715833965,17091925.4258987,0.0,1.0
1987-09-21,16.0,16.5,16.0,16.37,613900,1.69460135580231,1.74755764817114,1.69460135580231,1.73378901215524,5796289.47325466,0.0,1.0
1987-09-22,16.12,16.25,15.62,15.75,3764800,1.70731086597083,1.72107950198673,1.65435457360201,1.6681232096179,35546295.1765908,0.0,1.0
1987-09-23,16.5,16.62,16.12,16.25,1291700,1.74755764817114,1.76026715833965,1.70731086597083,1.72107950198673,12195906.6828523,0.0,1.0
1987-09-24,16.87,17.12,16.75,16.75,907200,1.78674530452407,1.81322345070848,1.77403579435555,1.77403579435555,8565554.34132041,0.0,1.0
1987-09-25,16.62,17.0,16.62,16.87,214200,1.76026715833965,1.80051394053996,1.76026715833965,1.78674530452407,2022422.55281177,0.0,1.0
1987-09-28,16.87,17.12,16.5,16.87,570750,1.78674530452407,1.81322345070848,1.74755764817114,1.78674530452407,5388878.02062238,0.0,1.0
1987-09-29,16.62,17.0,16.62,16.87,554850,1.76026715833965,1.80051394053996,1.76026715833965,1.78674530452407,5238754.2176826,0.0,1.0
1987-09-30,16.25,16.75,16.25,16.62,642900,1.72107950198673,1.77403579435555,1.72107950198673,1.76026715833965,6070100.18301906,0.0,1.0
1987-10-01,16.62,16.75,16.12,16.37,574400,1.76026715833965,1.77403579435555,1.70731086597083,1.73378901215524,5423340.40305827,0.0,1.0
1987-10-02,16.87,16.87,16.5,16.75,612600,1.78674530452407,1.78674530452407,1.74755764817114,1.77403579435555,5784015.20005829,0.0,1.0
1987-10-05,16.75,16.87,16.5,16.62,303650,1.77403579435555,1.78674530452407,1.74755764817114,1.76026715833965,2866986.96620585,0.0,1.0
1987-10-06,16.62,17.25,16.37,16.87,1547900,1.76026715833965,1.82699208672437,1.73378901215524,1.78674530452407,14614882.6773919,0.0,1.0
1987-10-07,16.5,16.75,16.25,16.62,1175750,1.74755764817114,1.77403579435555,1.72107950198673,1.76026715833965,11101135.9312252,0.0,1.0
1987-10-08,16.0,16.62,15.87,16.5,730400,1.69460135580231,1.76026715833965,1.68083271978642,1.74755764817114,6896253.18661867,0.0,1.0
1987-10-09,16.0,16.25,15.87,16.0,299450,1.69460135580231,1.72107950198673,1.68083271978642,1.69460135580231,2827331.62203308,0.0,1.0
1987-10-12,15.75,16.12,15.62,16.0,596300,1.6681232096179,1.70731086597083,1.65435457360201,1.69460135580231,5630114.69767348,0.0,1.0
1987-10-13,16.12,16.25,15.87,16.0,570350,1.70731086597083,1.72107950198673,1.68083271978642,1.69460135580231,5385101.32117737,0.0,1.0
1987-10-14,15.62,16.12,15.62,16.0,502900,1.65435457360201,1.70731086597083,1.65435457360201,1.69460135580231,4748255.37725975,0.0,1.0
1987-10-15,15.37,15.75,15.37,15.75,671350,1.6278764274176,1.6681232096179,1.6278764274176,1.6681232096179,6338717.93104659,0.0,1.0
1987-10-16,14.75,15.37,14.37,15.25,1063200,1.56221062488026,1.6278764274176,1.52196384267995,1.61516691724908,10038467.1248808,0.0,1.0
1987-10-19,11.75,13.5,11.5,13.5,2354100,1.24447287066732,1.4298198939582,1.21799472448291,1.4298198939582,22226820.4088431,0.0,1.0
1987-10-20,12.37,13.75,10.37,11.62,1966100,1.31013867320466,1.45629804014261,1.09831350372937,1.23070423465143,18563421.9471673,0.0,1.0
1987-10-21,14.0,14.75,13.75,14.5,1742950,1.48277618632703,1.56221062488026,1.45629804014261,1.53573247869585,16456495.7442729,0.0,1.0
1987-10-22,13.5,14.0,12.75,13.5,1979600,1.4298198939582,1.48277618632703,1.35038545540497,1.4298198939582,18690885.5534369,0.0,1.0
1987-10-23,13.0,13.25,12.75,12.75,907450,1.37686360158938,1.40334174777379,1.35038545540497,1.35038545540497,8567914.77847357,0.0,1.0
1987-10-26,11.62,11.75,11.38,11.75,1070150,1.24659112236208,1.26053749464324,1.22084397353532,1.26053749464324,9975318.11107198,0.15,1.0
1987-10-27,11.62,12.37,11.5,11.87,770400,1.24659112236208,1.32705096244569,1.2337175479487,1.27341106905661,7181222.32656156,0.0,1.0
1987-10-28,10.63,11.38,10.5,11.25,1158300,1.14038413345171,1.22084397353532,1.12643776117055,1.20689760125416,10797001.325099,0.0,1.0
1987-10-29,11.38,11.5,11.0,11.25,1119450,1.22084397353532,1.2337175479487,1.18007765455963,1.20689760125416,10434864.1400173,0.0,1.0
1987-10-30,11.75,12.25,11.5,11.87,1090450,1.26053749464324,1.31417738803231,1.2337175479487,1.27341106905661,10164542.9465201,0.0,1.0
1987-11-02,12.0,12.5,11.62,11.87,849750,1.28735744133777,1.34099733472685,1.24659112236208,1.27341106905661,7920877.04049288,0.0,1.0
1987-11-03,11.13,11.87,10.88,11.75,1456050,1.19402402684079,1.27341106905661,1.16720408014625,1.26053749464324,13572454.2686785,0.0,1.0
1987-11-04,11.13,11.25,10.88,11.0,1066450,1.19402402684079,1.20689760125416,1.16720408014625,1.18007765455963,9940828.85534989,0.0,1.0
1987-11-05,11.25,11.62,11.25,11.38,1294300,1.20689760125416,1.24659112236208,1.20689760125416,1.22084397353532,12064714.5083965,0.0,1.0
1987-11-06,11.25,11.25,11.13,11.25,547100,1.20689760125416,1.20689760125416,1.19402402684079,1.20689760125416,5099749.13663272,0.0,1.0
1987-11-09,11.0,11.25,11.0,11.13,568100,1.18007765455963,1.20689760125416,1.18007765455963,1.19402402684079,5295498.96640656,0.0,1.0
1987-11-10,11.13,11.13,10.5,11.0,1324900,1.19402402684079,1.19402402684079,1.12643776117055,1.18007765455963,12349949.9746384,0.0,1.0
1987-11-11,11.38,11.5,11.13,11.13,595000,1.22084397353532,1.2337175479487,1.19402402684079,1.19402402684079,5546245.17692646,0.0,1.0
1987-11-12,11.5,11.62,11.13,11.5,872200,1.2337175479487,1.24659112236208,1.19402402684079,1.2337175479487,8130142.92994159,0.0,1.0
1987-11-13,11.38,11.75,11.38,11.5,652600,1.22084397353532,1.26053749464324,1.22084397353532,1.2337175479487,6083158.9957348,0.0,1.0
1987-11-16,11.13,11.5,11.13,11.5,551600,1.19402402684079,1.2337175479487,1.19402402684079,1.2337175479487,5141695.52872709,0.0,1.0
1987-11-17,11.38,11.38,10.88,11.13,735100,1.22084397353532,1.22084397353532,1.16720408014625,1.19402402684079,6852176.18413217,0.0,1.0
1987-11-18,11.0,11.38,10.75,11.38,2126400,1.18007765455963,1.22084397353532,1.15325770786509,1.22084397353532,19821068.4776745,0.0,1.0
1987-11-19,10.63,11.0,10.63,10.88,801600,1.14038413345171,1.18007765455963,1.14038413345171,1.16720408014625,7472050.64508277,0.0,1.0
1987-11-20,10.25,10.88,10.12,10.5,2452650,1.09961781447601,1.16720408014625,1.08567144219486,1.12643776117055,22862181.9045189,0.0,1.0
1987-11-23,10.5,10.5,10.12,10.25,2079950,1.12643776117055,1.12643776117055,1.08567144219486,1.09961781447601,19388088.4970558,0.0,1.0
1987-11-24,10.75,11.0,10.5,10.63,1324900,1.15325770786509,1.18007765455963,1.12643776117055,1.14038413345171,12349949.9746384,0.0,1.0
1987-11-25,11.13,11.13,10.63,10.75,1256550,1.19402402684079,1.19402402684079,1.14038413345171,1.15325770786509,11712830.8858267,0.0,1.0
1987-11-27,11.13,11.25,11.0,11.0,727250,1.19402402684079,1.20689760125416,1.18007765455963,1.18007765455963,6779003.03347856,0.0,1.0
1987-11-30,10.5,10.75,10.5,10.75,729200,1.12643776117055,1.15325770786509,1.12643776117055,1.15325770786509,6797179.80338617,0.0,1.0
1987-12-01,10.88,11.0,10.63,10.75,1145150,1.16720408014625,1.18007765455963,1.14038413345171,1.15325770786509,10674424.6459787,0.0,1.0
1987-12-02,10.75,10.88,10.63,10.88,600250,1.15325770786509,1.16720408014625,1.14038413345171,1.16720408014625,5595182.63436991,0.0,1.0
1987-12-03,10.37,10.88,10.37,10.88,1136250,1.11249138888939,1.16720408014625,1.11249138888939,1.16720408014625,10591464.0038365,0.0,1.0
1987-12-04,10.25,10.37,10.0,10.25,1627900,1.09961781447601,1.11249138888939,1.07279786778148,1.09961781447601,15174340.3756615,0.0,1.0
1987-12-07,10.25,10.25,10.0,10.12,698100,1.09961781447601,1.09961781447601,1.07279786778148,1.08567144219486,6507283.62691155,0.0,1.0
1987-12-08,11.0,11.0,10.37,10.37,1124550,1.18007765455963,1.18007765455963,1.11249138888939,1.11249138888939,10482403.3843909,0.0,1.0
1987-12-09,11.0,11.13,10.75,11.0,1125500,1.18007765455963,1.19402402684079,1.15325770786509,1.18007765455963,10491258.7338331,0.0,1.0
1987-12-10,10.5,10.88,10.5,10.75,687750,1.12643776117055,1.16720408014625,1.12643776117055,1.15325770786509,6410806.92509441,0.0,1.0
1987-12-11,10.63,11.0,10.5,10.63,841250,1.14038413345171,1.18007765455963,1.12643776117055,1.14038413345171,7841644.96653677,0.0,1.0
1987-12-14,10.25,10.88,10.12,10.63,1641800,1.09961781447601,1.16720408014625,1.08567144219486,1.14038413345171,15303908.1201309,0.0,1.0
1987-12-15,10.25,10.5,10.12,10.25,1888950,1.09961781447601,1.12643776117055,1.08567144219486,1.09961781447601,17607697.1881601,0.0,1.0
1987-12-16,10.5,10.63,10.12,10.25,1272650,1.12643776117055,1.14038413345171,1.08567144219486,1.09961781447601,11862905.7553201,0.0,1.0
1987-12-17,10.37,10.5,10.12,10.37,782450,1.11249138888939,1.12643776117055,1.08567144219486,1.11249138888939,7293545.44316993,0.0,1.0
1987-12-18,11.0,11.0,10.25,10.25,2374300,1.18007765455963,1.18007765455963,1.09961781447601,1.09961781447601,22131848.6110528,0.0,1.0
1987-12-21,10.63,11.0,10.5,10.88,497250,1.14038413345171,1.18007765455963,1.12643776117055,1.16720408014625,4635076.32643139,0.0,1.0
1987-12-22,11.0,11.25,10.88,10.88,2659500,1.18007765455963,1.20689760125416,1.16720408014625,1.16720408014625,24790317.7277913,0.0,1.0
1987-12-23,12.87,13.5,12.0,12.12,6621750,1.38069085583476,1.448277121505,1.28735744133777,1.30023101575115,61724115.9669122,0.0,1.0
1987-12-24,13.25,13.37,12.75,12.87,2004000,1.42145717481046,1.43433074922384,1.36781728142138,1.38069085583476,18680126.6127069,0.0,1.0
1987-12-28,12.75,13.12,12.5,13.12,1122200,1.36781728142138,1.4075108025293,1.34099733472685,1.4075108025293,10460498.0462973,0.0,1.0
1987-12-29,13.25,13.25,12.62,12.62,1270050,1.42145717481046,1.42145717481046,1.35387090914023,1.35387090914023,11838670.06211,0.0,1.0
1987-12-30,13.75,13.87,13.37,13.37,1630550,1.47509706819953,1.48797064261291,1.43433074922384,1.43433074922384,15199042.1398948,0.0,1.0
1987-12-31,14.0,14.0,13.62,13.75,994950,1.50191701489407,1.50191701489407,1.46115069591837,1.47509706819953,9274347.29207221,0.0,1.0
1988-01-04,14.12,14.12,13.5,14.0,1446500,1.51479058930745,1.51479058930745,1.448277121505,1.50191701489407,13483434.7032338,0.0,1.0
1988-01-05,14.0,14.25,13.75,14.0,1442950,1.50191701489407,1.52873696158861,1.47509706819953,1.50191701489407,13450343.6605815,0.0,1.0
1988-01-06,14.25,14.37,13.87,14.0,1416700,1.52873696158861,1.54161053600198,1.48797064261291,1.50191701489407,13205656.3733642,0.0,1.0
1988-01-07,14.25,14.25,13.87,14.12,1066450,1.52873696158861,1.52873696158861,1.48797064261291,1.51479058930745,9940828.85534991,0.0,1.0
1988-01-08,13.12,14.12,13.0,14.12,1304150,1.4075108025293,1.51479058930745,1.39463722811592,1.51479058930745,12156530.4999809,0.0,1.0
1988-01-11,13.0,13.12,12.5,13.0,1023550,1.39463722811592,1.4075108025293,1.34099733472685,1.39463722811592,9540939.91738331,0.0,1.0
1988-01-12,12.75,13.0,12.5,12.87,1024100,1.36781728142138,1.39463722811592,1.34099733472685,1.38069085583476,9546066.69863932,0.0,1.0
1988-01-13,12.75,13.0,12.5,12.62,735350,1.36781728142138,1.39463722811592,1.34099733472685,1.35387090914023,6854506.53924853,0.0,1.0
1988-01-14,12.75,13.0,12.62,13.0,620300,1.36781728142138,1.39463722811592,1.35387090914023,1.39463722811592,5782077.11470166,0.0,1.0
1988-01-15,13.0,13.25,13.0,13.25,674250,1.39463722811592,1.42145717481046,1.39463722811592,1.42145717481046,6284967.74881119,0.0,1.0
1988-01-18,12.87,13.12,12.75,13.0,255250,1.38069085583476,1.4075108025293,1.36781728142138,1.39463722811592,2379292.57379912,0.0,1.0
1988-01-19,12.87,13.12,12.62,12.87,579900,1.38069085583476,1.4075108025293,1.35387090914023,1.38069085583476,5405491.72789858,0.0,1.0
1988-01-20,12.5,12.87,12.12,12.87,1249850,1.34099733472685,1.38069085583476,1.30023101575115,1.38069085583476,11650377.3687084,0.0,1.0
1988-01-21,12.87,12.87,12.37,12.5,775000,1.38069085583476,1.38069085583476,1.32705096244569,1.34099733472685,7224100.86070253,0.0,1.0
1988-01-22,13.12,13.12,12.75,12.87,329650,1.4075108025293,1.4075108025293,1.36781728142138,1.38069085583476,3072806.25642656,0.0,1.0
1988-01-25,13.5,13.62,12.75,12.87,649950,1.46436908952172,1.4773857036508,1.38301525121496,1.39603186534404,5991880.77840799,0.15,1.0
1988-01-26,13.25,13.5,13.12,13.37,655600,1.43725114341946,1.46436908952172,1.42314981144629,1.45026775754855,6043968.05650326,0.0,1.0
1988-01-27,13.75,13.75,13.25,13.37,1665950,1.49148703562397,1.49148703562397,1.43725114341946,1.45026775754855,15358371.8482788,0.0,1.0
1988-01-28,14.5,14.5,13.75,13.75,2103150,1.57284087393073,1.57284087393073,1.49148703562397,1.49148703562397,19388913.0842508,0.0,1.0
1988-01-29,14.25,14.62,14.0,14.5,626350,1.54572292782848,1.58585748805982,1.51860498172623,1.57284087393073,5774312.67875352,0.0,1.0
1988-02-01,13.87,14.25,13.5,14.25,616500,1.50450364975305,1.54572292782848,1.46436908952172,1.54572292782848,5683505.65410961,0.0,1.0
1988-02-02,14.12,14.12,13.62,13.75,528750,1.53162159585531,1.53162159585531,1.4773857036508,1.49148703562397,4874539.52086041,0.0,1.0
1988-02-03,14.0,14.5,13.87,14.25,787050,1.51860498172623,1.57284087393073,1.50450364975305,1.54572292782848,7255803.93360413,0.0,1.0
1988-02-04,14.25,14.37,13.75,13.87,459750,1.54572292782848,1.55873954195756,1.49148703562397,1.50450364975305,4238429.39898927,0.0,1.0
1988-02-05,14.25,14.5,14.25,14.25,636200,1.54572292782848,1.57284087393073,1.54572292782848,1.54572292782848,5865119.70339744,0.0,1.0
1988-02-08,14.0,14.25,13.87,14.25,830100,1.51860498172623,1.54572292782848,1.50450364975305,1.54572292782848,7652681.33572808,0.0,1.0
1988-02-09,14.0,14.0,13.75,13.87,503200,1.51860498172623,1.51860498172623,1.49148703562397,1.50450364975305,4638994.39602261,0.0,1.0
1988-02-10,14.5,14.5,13.75,14.12,773650,1.57284087393073,1.57284087393073,1.49148703562397,1.53162159585531,7132269.50413933,0.0,1.0
1988-02-11,14.37,14.5,14.12,14.5,584000,1.55873954195756,1.57284087393073,1.53162159585531,1.57284087393073,5383888.56772101,0.0,1.0
1988-02-12,14.37,14.5,14.12,14.5,487850,1.55873954195756,1.57284087393073,1.53162159585531,1.57284087393073,4497482.94137448,0.0,1.0
1988-02-16,14.25,14.25,13.87,14.12,257850,1.54572292782848,1.54572292782848,1.50450364975305,1.53162159585531,2377115.86847065,0.0,1.0
1988-02-17,14.0,14.37,14.0,14.37,429850,1.51860498172623,1.55873954195756,1.51860498172623,1.55873954195756,3962781.67951176,0.0,1.0
1988-02-18,14.25,14.37,13.87,14.12,995900,1.54572292782848,1.55873954195756,1.50450364975305,1.53162159585531,9181189.42567355,0.0,1.0
1988-02-19,15.25,15.25,14.25,14.25,2420600,1.6541947122375,1.6541947122375,1.54572292782848,1.54572292782848,22315480.5942217,0.0,1.0
1988-02-22,15.25,15.25,15.0,15.0,1679050,1.6541947122375,1.6541947122375,1.62707676613524,1.62707676613524,15479140.5815615,0.0,1.0
1988-02-23,14.87,15.12,14.5,15.0,938800,1.61297543416207,1.64009338026432,1.57284087393073,1.62707676613524,8654785.25235699,0.0,1.0
1988-02-24,14.37,14.87,14.37,14.75,850400,1.55873954195756,1.61297543416207,1.55873954195756,1.59995882003299,7839826.77738005,0.0,1.0
1988-02-25,13.75,14.75,13.62,14.37,1390450,1.49148703562397,1.59995882003299,1.4773857036508,1.55873954195756,12818540.854431,0.0,1.0
1988-02-26,14.25,14.25,13.75,13.87,644850,1.54572292782848,1.54572292782848,1.49148703562397,1.50450364975305,5944863.94331317,0.0,1.0
1988-02-29,15.0,15.0,14.12,14.25,669250,1.62707676613524,1.62707676613524,1.53162159585531,1.54572292782848,6169807.23278645,0.0,1.0
1988-03-01,14.62,14.87,14.12,14.75,851700,1.58585748805982,1.61297543416207,1.53162159585531,1.59995882003299,7851811.46083557,0.0,1.0
1988-03-02,14.37,14.5,14.25,14.5,588450,1.55873954195756,1.57284087393073,1.54572292782848,1.57284087393073,5424913.06108807,0.0,1.0
1988-03-03,14.87,14.87,14.37,14.37,379200,1.61297543416207,1.61297543416207,1.55873954195756,1.55873954195756,3495839.97410926,0.0,1.0
1988-03-04,14.87,15.0,14.62,14.87,413600,1.61297543416207,1.62707676613524,1.58585748805982,1.61297543416207,3812973.13631748,0.0,1.0
1988-03-07,14.87,15.12,14.62,14.75,871650,1.61297543416207,1.64009338026432,1.58585748805982,1.59995882003299,8035730.25694181,0.0,1.0
1988-03-08,15.37,15.5,15.0,15.0,3556900,1.66721132636658,1.68131265833975,1.62707676613524,1.62707676613524,32791015.8330939,0.0,1.0
1988-03-09,15.75,15.75,15.5,15.5,2492250,1.708430604442,1.708430604442,1.68131265833975,1.68131265833975,22976021.0323677,0.0,1.0
1988-03-10,15.25,15.87,15.25,15.87,1338000,1.6541947122375,1.72144721857109,1.6541947122375,1.72144721857109,12335004.9719361,0.0,1.0
1988-03-11,16.5,16.87,15.37,15.5,2788700,1.78978444274877,1.8299190029801,1.66721132636658,1.68131265833975,25708989.8095951,0.0,1.0
1988-03-14,16.12,16.62,15.87,16.5,1600600,1.74856516467334,1.80280105687785,1.72144721857109,1.78978444274877,14755911.0299559,0.0,1.0
1988-03-15,16.0,16.37,15.87,16.0,1628450,1.73554855054426,1.77568311077559,1.72144721857109,1.73554855054426,15012659.8255227,0.0,1.0
1988-03-16,16.25,16.25,15.75,16.0,792050,1.76266649664651,1.76266649664651,1.708430604442,1.73554855054426,7301898.86997163,0.0,1.0
1988-03-17,17.87,17.87,16.12,16.12,4511200,1.93839078738912,1.93839078738912,1.74856516467334,1.74856516467334,41588695.3881901,0.0,1.0
1988-03-18,17.87,18.25,17.0,17.87,3741600,1.93839078738912,1.97961006546454,1.84402033495327,1.93839078738912,34493762.7825084,0.0,1.0
1988-03-21,17.62,18.0,17.25,18.0,1189400,1.91127284128686,1.95249211936229,1.87113828105553,1.95249211936229,10965063.4630948,0.0,1.0
1988-03-22,16.87,18.0,16.75,17.5,1050700,1.8299190029801,1.95249211936229,1.81690238885102,1.89825622715778,9686389.92826108,0.0,1.0
1988-03-23,17.75,17.87,16.75,17.0,1521650,1.92537417326004,1.93839078738912,1.81690238885102,1.84402033495327,14028071.9847135,0.0,1.0
1988-03-24,17.0,17.25,16.62,17.0,1652450,1.84402033495327,1.87113828105553,1.80280105687785,1.84402033495327,15233915.5200866,0.0,1.0
1988-03-25,16.62,17.0,16.5,17.0,980150,1.80280105687785,1.84402033495327,1.78978444274877,1.84402033495327,9035990.376116,0.0,1.0
1988-03-28,16.37,16.37,15.87,16.0,1275450,1.77568311077559,1.77568311077559,1.72144721857109,1.73554855054426,11758357.3179791,0.0,1.0
1988-03-29,16.37,16.62,16.12,16.5,875750,1.77568311077559,1.80280105687785,1.74856516467334,1.78978444274877,8073528.10476316,0.0,1.0
1988-03-30,16.37,17.0,16.25,16.75,1155550,1.77568311077559,1.84402033495327,1.76266649664651,1.81690238885102,10653000.743887,0.0,1.0
1988-03-31,17.12,17.12,16.25,16.37,881750,1.85703694908236,1.85703694908236,1.76266649664651,1.77568311077559,8128842.02840409,0.0,1.0
1988-04-04,16.75,17.37,16.62,16.87,666750,1.81690238885102,1.88415489518461,1.80280105687785,1.8299190029801,6146759.76460271,0.0,1.0
1988-04-05,16.37,16.75,16.0,16.5,1310300,1.77568311077559,1.81690238885102,1.73554855054426,1.78978444274877,12079639.0244604,0.0,1.0
1988-04-06,17.37,17.5,16.25,16.5,1429850,1.88415489518461,1.89825622715778,1.76266649664651,1.78978444274877,13181768.9530067,0.0,1.0
1988-04-07,17.37,17.5,17.12,17.37,1495400,1.88415489518461,1.89825622715778,1.85703694908236,1.88415489518461,13786073.5687842,0.0,1.0
1988-04-08,18.5,18.5,17.25,17.5,4035050,2.0067280115668,2.0067280115668,1.87113828105553,1.89825622715778,37199074.5979155,0.0,1.0
1988-04-11,18.37,18.75,18.0,18.5,2464850,1.99262667959363,2.03384595766905,1.95249211936229,2.0067280115668,22723420.7810738,0.0,1.0
1988-04-12,18.5,18.62,18.0,18.37,2127700,2.0067280115668,2.01974462569588,1.95249211936229,1.99262667959363,19615239.221815,0.0,1.0
1988-04-13,18.37,18.62,18.25,18.37,1158000,1.99262667959363,2.01974462569588,1.97961006546454,1.99262667959363,10675587.2627071,0.0,1.0
1988-04-14,17.25,18.5,17.12,18.0,1888950,1.87113828105553,2.0067280115668,1.85703694908236,1.95249211936229,17414206.0102681,0.0,1.0
1988-04-15,17.62,17.62,16.62,17.25,1600350,1.91127284128686,1.91127284128686,1.80280105687785,1.87113828105553,14753606.2831376,0.0,1.0
1988-04-18,17.62,18.0,17.62,17.75,689050,1.91127284128686,1.95249211936229,1.91127284128686,1.92537417326004,6352343.18080166,0.0,1.0
1988-04-19,17.75,18.25,17.37,17.5,1917150,1.92537417326004,1.97961006546454,1.88415489518461,1.89825622715778,17674181.4513807,0.0,1.0
1988-04-20,17.25,18.12,17.12,18.0,979600,1.87113828105553,1.96550873349137,1.85703694908236,1.95249211936229,9030919.93311558,0.0,1.0
1988-04-21,17.25,17.62,17.0,17.5,905650,1.87113828105553,1.91127284128686,1.84402033495327,1.89825622715778,8349175.82424063,0.0,1.0
1988-04-22,17.37,17.5,17.12,17.37,993150,1.88415489518461,1.89825622715778,1.85703694908236,1.88415489518461,9155837.21067144,0.0,1.0
1988-04-25,17.62,17.75,17.37,17.37,653400,1.91127284128686,1.92537417326004,1.88415489518461,1.88415489518461,6023686.28450157,0.0,1.0
1988-04-26,17.87,18.0,17.5,17.75,868750,1.93839078738912,1.95249211936229,1.89825622715778,1.92537417326004,8008995.19384867,0.0,1.0
1988-04-27,18.0,18.0,17.75,17.87,1536600,1.95249211936229,1.95249211936229,1.92537417326004,1.93839078738912,14165895.8444522,0.0,1.0
1988-04-28,17.5,18.0,17.5,17.75,1571900,1.91452699481913,1.96922776609968,1.91452699481913,1.94187738045941,14368170.349355,0.15,1.0
1988-04-29,17.87,18.12,17.5,17.62,1881750,1.95500556556674,1.98235595120701,1.91452699481913,1.92765517992647,17200397.324829,0.0,1.0
1988-05-02,17.75,17.75,17.5,17.5,750700,1.94187738045941,1.94187738045941,1.91452699481913,1.91452699481913,6861877.65205215,0.0,1.0
1988-05-03,17.62,17.87,17.62,17.75,538600,1.92765517992647,1.95500556556674,1.92765517992647,1.94187738045941,4923148.13293631,0.0,1.0
1988-05-04,17.75,18.0,17.62,17.75,887000,1.94187738045941,1.96922776609968,1.92765517992647,1.94187738045941,8107746.73953678,0.0,1.0
1988-05-05,18.25,18.37,17.75,17.75,1987100,1.99657815173995,2.00970633684729,1.94187738045941,1.94187738045941,18163363.6371292,0.0,1.0
1988-05-06,18.12,18.37,17.87,18.37,1034700,1.98235595120701,2.00970633684729,1.95500556556674,2.00970633684729,9457819.1109343,0.0,1.0
1988-05-09,17.62,18.0,17.37,17.87,545400,1.92765517992647,1.96922776609968,1.90030479428619,1.95500556556674,4985304.47772644,0.0,1.0
1988-05-10,17.37,17.75,17.12,17.37,976750,1.90030479428619,1.94187738045941,1.87295440864592,1.90030479428619,8928119.08437719,0.0,1.0
1988-05-11,16.87,17.25,16.75,17.12,1701350,1.84560402300565,1.88717660917886,1.83247583789831,1.87295440864592,15551426.0601025,0.0,1.0
1988-05-12,16.87,17.12,16.75,17.0,1718050,1.84560402300565,1.87295440864592,1.83247583789831,1.85982622353859,15704074.7303959,0.0,1.0
1988-05-13,17.0,17.12,16.87,17.0,668750,1.85982622353859,1.87295440864592,1.84560402300565,1.85982622353859,6112802.29094162,0.0,1.0
1988-05-16,17.12,17.25,16.87,17.12,628850,1.87295440864592,1.88717660917886,1.84560402300565,1.87295440864592,5748090.79724657,0.0,1.0
1988-05-17,16.87,17.37,16.75,17.37,890550,1.84560402300565,1.90030479428619,1.83247583789831,1.90030479428619,8140196.00777279,0.0,1.0
1988-05-18,16.62,17.12,16.5,16.75,915850,1.81825363736537,1.87295440864592,1.80512545225804,1.83247583789831,8371454.17294789,0.0,1.0
1988-05-19,16.5,16.75,16.25,16.62,974900,1.80512545225804,1.83247583789831,1.77777506661777,1.81825363736537,8911208.90233869,0.0,1.0
1988-05-20,16.25,16.62,16.25,16.62,760700,1.77777506661777,1.81825363736537,1.77777506661777,1.81825363736537,6953284.04144941,0.0,1.0
1988-05-23,16.12,16.62,16.0,16.5,479050,1.76355286608483,1.81825363736537,1.75042468097749,1.80512545225804,4378823.08407563,0.0,1.0
1988-05-24,16.5,16.5,16.12,16.37,679100,1.80512545225804,1.80512545225804,1.76355286608483,1.7909032517251,6207407.9039678,0.0,1.0
1988-05-25,16.75,17.12,16.62,16.75,962850,1.83247583789831,1.87295440864592,1.81825363736537,1.83247583789831,8801064.20311501,0.0,1.0
1988-05-26,16.75,17.0,16.62,16.87,867200,1.83247583789831,1.85982622353859,1.81825363736537,1.84560402300565,7926762.08853024,0.0,1.0
1988-05-27,16.75,16.87,16.62,16.87,808850,1.83247583789831,1.84560402300565,1.81825363736537,1.84560402300565,7393405.80639723,0.0,1.0
1988-05-31,17.25,17.37,16.75,16.75,1159200,1.88717660917886,1.90030479428619,1.83247583789831,1.83247583789831,10595828.6589302,0.0,1.0
1988-06-01,17.37,17.5,17.12,17.37,834250,1.90030479428619,1.91452699481913,1.87295440864592,1.90030479428619,7625578.03546626,0.0,1.0
1988-06-02,17.37,17.5,17.12,17.25,433000,1.90030479428619,1.91452699481913,1.87295440864592,1.88717660917886,3957896.66090128,0.0,1.0
1988-06-03,17.25,17.5,17.25,17.5,385000,1.88717660917886,1.91452699481913,1.88717660917886,1.91452699481913,3519145.99179444,0.0,1.0
1988-06-06,17.37,17.5,17.25,17.37,430250,1.90030479428619,1.91452699481913,1.88717660917886,1.90030479428619,3932759.90381703,0.0,1.0
1988-06-07,17.37,17.62,17.25,17.37,903650,1.90030479428619,1.92765517992647,1.88717660917886,1.90030479428619,8259938.37788323,0.0,1.0
1988-06-08,17.5,17.62,17.25,17.25,1193300,1.91452699481913,1.92765517992647,1.88717660917886,1.88717660917886,10907524.4467748,0.0,1.0
1988-06-09,17.37,17.62,17.37,17.5,748750,1.90030479428619,1.92765517992647,1.90030479428619,1.91452699481913,6844053.4061197,0.0,1.0
1988-06-10,17.37,17.62,17.37,17.5,450700,1.90030479428619,1.92765517992647,1.90030479428619,1.91452699481913,4119685.97013442,0.0,1.0
1988-06-13,17.5,18.0,17.25,17.37,752700,1.91452699481913,1.96922776609968,1.88717660917886,1.90030479428619,6880158.92993163,0.0,1.0
1988-06-14,17.75,17.87,17.5,17.5,722650,1.94187738045941,1.95500556556674,1.91452699481913,1.91452699481913,6605482.72979284,0.0,1.0
1988-06-15,17.87,17.87,17.5,17.5,408450,1.95500556556674,1.95500556556674,1.91452699481913,1.91452699481913,3733493.974931,0.0,1.0
1988-06-16,17.25,17.62,17.25,17.5,657600,1.88717660917886,1.92765517992647,1.88717660917886,1.91452699481913,6010884.16676369,0.0,1.0
1988-06-17,17.25,17.62,17.12,17.62,1221650,1.88717660917886,1.92765517992647,1.87295440864592,1.92765517992647,11166661.560716,0.0,1.0
1988-06-20,17.12,17.25,17.12,17.12,410150,1.87295440864592,1.88717660917886,1.87295440864592,1.87295440864592,3749033.06112854,0.0,1.0
1988-06-21,17.25,17.37,17.0,17.25,476550,1.88717660917886,1.90030479428619,1.85982622353859,1.88717660917886,4355971.48672633,0.0,1.0
1988-06-22,17.12,17.62,17.0,17.5,920850,1.87295440864592,1.92765517992647,1.85982622353859,1.91452699481913,8417157.3676465,0.0,1.0
1988-06-23,16.87,17.25,16.75,17.0,462250,1.84560402300565,1.88717660917886,1.83247583789831,1.85982622353859,4225260.34988824,0.0,1.0
1988-06-24,16.62,16.75,16.25,16.75,662700,1.81825363736537,1.83247583789831,1.77777506661777,1.83247583789831,6057501.4253563,0.0,1.0
1988-06-27,16.5,16.62,16.37,16.5,1145150,1.80512545225804,1.81825363736537,1.7909032517251,1.80512545225804,10467402.681827,0.0,1.0
1988-06-28,16.5,16.62,16.37,16.5,880450,1.80512545225804,1.81825363736537,1.7909032517251,1.80512545225804,8047875.55448159,0.0,1.0
1988-06-29,16.25,16.62,16.12,16.5,1137450,1.77777506661777,1.81825363736537,1.76355286608483,1.80512545225804,10397019.7619911,0.0,1.0
1988-06-30,15.75,16.0,15.37,15.62,2594700,1.72307429533722,1.75042468097749,1.68150170916401,1.70885209480428,23717215.8569066,0.0,1.0
1988-07-01,15.62,15.87,15.62,15.62,1102650,1.70885209480428,1.73620248044455,1.70885209480428,1.70885209480428,10078925.5268886,0.0,1.0
1988-07-05,16.25,16.37,15.62,15.75,597750,1.77777506661777,1.7909032517251,1.70885209480428,1.72307429533722,5463816.92622109,0.0,1.0
1988-07-06,16.12,16.75,15.87,16.5,965700,1.76355286608483,1.83247583789831,1.73620248044455,1.80512545225804,8827115.02409318,0.0,1.0
1988-07-07,16.12,16.62,16.0,16.0,2954000,1.76355286608483,1.81825363736537,1.75042468097749,1.75042468097749,27001447.42795,0.0,1.0
1988-07-08,16.0,16.12,15.62,16.0,989600,1.75042468097749,1.76355286608483,1.70885209480428,1.75042468097749,9045576.29475268,0.0,1.0
1988-07-11,16.0,16.12,15.75,15.87,522050,1.75042468097749,1.76355286608483,1.72307429533722,1.73620248044455,4771870.55848387,0.0,1.0
1988-07-12,15.87,16.25,15.62,16.0,818150,1.73620248044455,1.77777506661777,1.70885209480428,1.75042468097749,7478413.74853668,0.0,1.0
1988-07-13,16.0,16.0,15.87,15.87,834400,1.75042468097749,1.75042468097749,1.73620248044455,1.73620248044455,7626949.13130723,0.0,1.0
1988-07-14,16.0,16.0,15.75,15.75,513150,1.75042468097749,1.75042468097749,1.72307429533722,1.72307429533722,4690518.87192031,0.0,1.0
1988-07-15,16.12,16.25,15.87,16.0,906950,1.76355286608483,1.77777506661777,1.73620248044455,1.75042468097749,8290102.48638429,0.0,1.0
1988-07-18,17.25,17.25,16.37,16.5,1345350,1.88717660917886,1.88717660917886,1.7909032517251,1.80512545225804,12297358.5975601,0.0,1.0
1988-07-19,16.87,17.12,16.75,17.12,921900,1.84560402300565,1.87295440864592,1.83247583789831,1.87295440864592,8426755.0385332,0.0,1.0
1988-07-20,17.0,17.12,16.75,17.0,979500,1.85982622353859,1.87295440864592,1.83247583789831,1.85982622353859,8953255.84146141,0.0,1.0
1988-07-21,16.75,17.0,16.62,17.0,765400,1.83247583789831,1.85982622353859,1.81825363736537,1.85982622353859,6996245.04446615,0.0,1.0
1988-07-22,16.75,16.87,16.62,16.62,564050,1.83247583789831,1.84560402300565,1.81825363736537,1.81825363736537,5155777.39395235,0.0,1.0
1988-07-25,16.5,16.62,16.25,16.5,354150,1.82481772991904,1.83808913159118,1.79716897643542,1.82481772991904,3202223.92855601,0.18,1.0
1988-07-26,17.0,17.12,16.5,16.62,1845400,1.88011523688628,1.89338663855842,1.82481772991904,1.83808913159118,16686104.8644847,0.0,1.0
1988-07-27,17.12,17.5,17.0,17.25,1932500,1.89338663855842,1.93541274385352,1.88011523688628,1.9077639903699,17473662.9731314,0.0,1.0
1988-07-28,17.37,17.5,17.12,17.25,802150,1.92103539204204,1.93541274385352,1.89338663855842,1.9077639903699,7253039.45867911,0.0,1.0
1988-07-29,17.62,17.62,17.37,17.37,955100,1.94868414552566,1.94868414552566,1.92103539204204,1.92103539204204,8636013.1982602,0.0,1.0
1988-08-01,17.62,17.75,17.37,17.62,682100,1.94868414552566,1.96306149733715,1.92103539204204,1.94868414552566,6167547.48459144,0.0,1.0
1988-08-02,17.62,17.75,17.37,17.5,595150,1.94868414552566,1.96306149733715,1.92103539204204,1.93541274385352,5381345.67578741,0.0,1.0
1988-08-03,17.75,17.75,17.37,17.5,632000,1.96306149733715,1.96306149733715,1.92103539204204,1.93541274385352,5714543.33713792,0.0,1.0
1988-08-04,17.37,17.75,17.37,17.75,715550,1.92103539204204,1.96306149733715,1.92103539204204,1.96306149733715,6470002.34950799,0.0,1.0
1988-08-05,17.87,17.87,17.37,17.37,974000,1.97633289900928,1.97633289900928,1.92103539204204,1.92103539204204,8806906.97843728,0.0,1.0
1988-08-08,17.37,17.87,17.37,17.62,772500,1.92103539204204,1.97633289900928,1.92103539204204,1.94868414552566,6984944.18977699,0.0,1.0
1988-08-09,17.25,18.12,17.0,17.5,906400,1.9077639903699,2.00398165249291,1.88011523688628,1.93541274385352,8195667.84933834,0.0,1.0
1988-08-10,17.0,17.25,16.87,17.12,493100,1.88011523688628,1.9077639903699,1.8657378850748,1.89338663855842,4458609.68282075,0.0,1.0
1988-08-11,17.12,17.12,16.75,16.87,642750,1.89338663855842,1.89338663855842,1.85246648340266,1.8657378850748,5811744.82586298,0.0,1.0
1988-08-12,17.37,17.5,17.0,17.12,486650,1.92103539204204,1.93541274385352,1.88011523688628,1.89338663855842,4400288.78958572,0.0,1.0
1988-08-15,16.75,17.37,16.75,17.25,771950,1.85246648340266,1.92103539204204,1.85246648340266,1.9077639903699,6979971.09035384,0.0,1.0
1988-08-16,17.0,17.25,16.62,16.75,387750,1.88011523688628,1.9077639903699,1.83808913159118,1.85246648340266,3506035.09331524,0.0,1.0
1988-08-17,17.25,17.37,17.0,17.25,237950,1.9077639903699,1.92103539204204,1.88011523688628,1.9077639903699,2151543.65043034,0.0,1.0
1988-08-18,17.25,17.25,17.0,17.12,444800,1.9077639903699,1.9077639903699,1.88011523688628,1.89338663855842,4021881.13347936,0.0,1.0
1988-08-19,17.0,17.25,16.87,17.25,475750,1.88011523688628,1.9077639903699,1.8657378850748,1.9077639903699,4301731.00101799,0.0,1.0
1988-08-22,16.75,17.12,16.75,17.12,432850,1.85246648340266,1.89338663855842,1.85246648340266,1.89338663855842,3913829.2460129,0.0,1.0
1988-08-23,16.5,17.0,16.25,16.87,1139400,1.82481772991904,1.88011523688628,1.79716897643542,1.8657378850748,10302453.6049604,0.0,1.0
1988-08-24,16.62,16.62,16.37,16.5,1517850,1.83808913159118,1.83808913159118,1.81044037810755,1.82481772991904,13724398.1080297,0.0,1.0
1988-08-25,16.5,16.62,16.37,16.5,738800,1.82481772991904,1.83808913159118,1.81044037810755,1.82481772991904,6680228.82512262,0.0,1.0
1988-08-26,16.62,16.75,16.5,16.5,331350,1.83808913159118,1.85246648340266,1.82481772991904,1.82481772991904,2996066.35246938,0.0,1.0
1988-08-29,16.75,16.75,16.62,16.75,226150,1.85246648340266,1.85246648340266,1.83808913159118,1.85246648340266,2044848.06280655,0.0,1.0
1988-08-30,16.87,17.0,16.62,16.75,417900,1.8657378850748,1.88011523688628,1.83808913159118,1.85246648340266,3778651.36169294,0.0,1.0
1988-08-31,17.25,17.25,16.87,16.87,831650,1.9077639903699,1.9077639903699,1.8657378850748,1.8657378850748,7519778.42773856,0.0,1.0
1988-09-01,17.25,17.62,17.12,17.12,961650,1.9077639903699,1.94868414552566,1.89338663855842,1.89338663855842,8695238.29139035,0.0,1.0
1988-09-02,17.5,17.62,17.25,17.5,633050,1.93541274385352,1.94868414552566,1.9077639903699,1.93541274385352,5724037.43603667,0.0,1.0
1988-09-06,17.37,17.37,17.0,17.37,1034300,1.92103539204204,1.92103539204204,1.88011523688628,1.92103539204204,9352139.51519267,0.0,1.0
1988-09-07,17.0,17.37,16.75,17.25,821700,1.88011523688628,1.92103539204204,1.85246648340266,1.9077639903699,7429810.53817443,0.0,1.0
1988-09-08,16.75,17.12,16.75,16.87,668350,1.85246648340266,1.89338663855842,1.85246648340266,1.8657378850748,6043219.99901287,0.0,1.0
1988-09-09,16.75,17.0,16.62,16.87,764750,1.85246648340266,1.88011523688628,1.83808913159118,1.8657378850748,6914868.69790543,0.0,1.0
1988-09-12,17.37,17.37,16.87,17.0,1516250,1.92103539204204,1.92103539204204,1.8657378850748,1.88011523688628,13709930.9097079,0.0,1.0
1988-09-13,17.62,17.87,17.0,17.12,1993100,1.94868414552566,1.97633289900928,1.88011523688628,1.89338663855842,18021608.1095722,0.0,1.0
1988-09-14,18.12,18.12,17.25,17.62,3324700,2.00398165249291,2.00398165249291,1.9077639903699,1.94868414552566,30061933.9129469,0.0,1.0
1988-09-15,18.5,18.62,17.87,18.0,4617200,2.04600775778801,2.05927915946015,1.97633289900928,1.99071025082077,41748717.5573311,0.0,1.0
1988-09-16,19.12,19.37,18.25,18.37,5599500,2.11457666642739,2.14222541991102,2.01835900430439,2.03163040597653,50630673.1270631,0.0,1.0
1988-09-19,18.87,19.12,18.62,19.0,2189200,2.08692791294377,2.11457666642739,2.05927915946015,2.10130526475526,19794744.1038962,0.0,1.0
1988-09-20,19.5,19.75,18.62,18.62,3744750,2.1566027717225,2.18425152520612,2.05927915946015,2.05927915946015,33860025.5723849,0.0,1.0
1988-09-21,19.37,19.5,19.12,19.37,1309950,2.14222541991102,2.1566027717225,2.11457666642739,2.14222541991102,11844566.526082,0.0,1.0
1988-09-22,19.0,19.37,18.75,19.37,1168000,2.10130526475526,2.14222541991102,2.07365651127163,2.14222541991102,10561054.7749637,0.0,1.0
1988-09-23,18.87,19.12,18.75,18.75,714400,2.08692791294377,2.11457666642739,2.07365651127163,2.07365651127163,6459604.05071415,0.0,1.0
1988-09-26,18.75,19.0,18.62,18.87,412550,2.07365651127163,2.10130526475526,2.05927915946015,2.08692791294377,3730276.6673042,0.0,1.0
1988-09-27,18.62,19.12,18.5,18.87,630950,2.05927915946015,2.11457666642739,2.04600775778801,2.08692791294377,5705049.23823921,0.0,1.0
1988-09-28,19.12,19.25,18.5,18.62,856200,2.11457666642739,2.12895401823888,2.04600775778801,2.05927915946015,7741759.50198972,0.0,1.0
1988-09-29,19.37,19.5,19.12,19.12,1261150,2.14222541991102,2.1566027717225,2.11457666642739,2.11457666642739,11403316.977265,0.0,1.0
1988-09-30,19.0,19.37,18.75,19.25,1087450,2.10130526475526,2.14222541991102,2.07365651127163,2.12895401823888,9832721.7594472,0.0,1.0
1988-10-03,18.25,18.5,18.0,18.5,1615200,2.01835900430439,2.04600775778801,1.99071025082077,2.04600775778801,14604636.7059259,0.0,1.0
1988-10-04,19.25,19.37,18.37,18.37,1692200,2.12895401823888,2.14222541991102,2.03163040597653,2.03163040597653,15300870.6251658,0.0,1.0
1988-10-05,19.0,19.12,18.62,19.0,2364350,2.10130526475526,2.11457666642739,2.05927915946015,2.10130526475526,21378450.2201931,0.0,1.0
1988-10-06,19.25,19.5,18.87,19.0,2665400,2.12895401823888,2.1566027717225,2.08692791294377,2.10130526475526,24100544.0044421,0.0,1.0
1988-10-07,19.37,19.37,19.12,19.25,2033250,2.14222541991102,2.14222541991102,2.11457666642739,2.12895401823888,18384644.3674615,0.0,1.0
1988-10-10,20.12,20.12,19.25,19.37,2874900,2.22517168036188,2.22517168036188,2.12895401823888,2.14222541991102,25994842.7847118,0.0,1.0
1988-10-11,20.62,21.0,19.87,20.12,3530650,2.28046918732912,2.32249529262423,2.19752292687826,2.22517168036188,31924133.59694,0.0,1.0
1988-10-12,22.37,22.37,20.25,20.5,5590850,2.47401046171448,2.47401046171448,2.23954903217336,2.26719778565699,50552459.8361354,0.0,1.0
1988-10-13,21.37,21.87,21.25,21.75,4433300,2.36341544777999,2.41871295474723,2.35014404610785,2.40544155307509,40085893.9502114,0.0,1.0
1988-10-14,21.0,21.37,20.5,21.37,2956350,2.32249529262423,2.36341544777999,2.26719778565699,2.36341544777999,26731313.5992844,0.0,1.0
1988-10-17,20.5,21.12,20.5,20.87,1601300,2.26719778565699,2.33576669429637,2.26719778565699,2.30811794081275,14478952.9205047,0.0,1.0
1988-10-18,21.0,21.0,20.5,20.75,1578200,2.32249529262423,2.32249529262423,2.26719778565699,2.29484653914061,14270082.7447327,0.0,1.0
1988-10-19,20.87,21.5,20.62,20.87,1953350,2.30811794081275,2.37779279959147,2.28046918732912,2.30811794081275,17662188.6512632,0.0,1.0
1988-10-20,21.0,21.37,20.75,20.75,1571500,2.32249529262423,2.36341544777999,2.29484653914061,2.29484653914061,14209501.3517599,0.0,1.0
1988-10-21,20.87,21.0,20.62,20.75,1250650,2.30811794081275,2.32249529262423,2.28046918732912,2.29484653914061,11308375.9882778,0.0,1.0
1988-10-24,21.37,21.62,20.12,20.75,2806550,2.36341544777999,2.39106420126361,2.22517168036188,2.29484653914061,25376822.1563995,0.0,1.0
1988-10-25,20.75,21.5,20.62,21.12,2013950,2.31475364164882,2.39841943592528,2.3002515706409,2.3560287668252,18053524.8970309,0.18,1.0
1988-10-26,20.87,21.12,20.62,21.0,1354150,2.32814016873305,2.3560287668252,2.3002515706409,2.34264223974097,12138921.3929415,0.0,1.0
1988-10-27,19.87,20.75,19.75,20.62,2138850,2.21658577636443,2.31475364164882,2.2031992492802,2.3002515706409,19173158.085362,0.0,1.0
1988-10-28,20.0,20.25,19.75,20.12,880200,2.23108784737235,2.25897644546451,2.2031992492802,2.24447437445659,7890321.31600421,0.0,1.0
1988-10-31,20.12,20.62,19.62,20.0,1408050,2.24447437445659,2.3002515706409,2.18869717827228,2.23108784737235,12622093.7616447,0.0,1.0
1988-11-01,20.0,20.25,19.75,20.12,816450,2.23108784737235,2.25897644546451,2.2031992492802,2.24447437445659,7318851.21387371,0.0,1.0
1988-11-02,19.87,20.0,19.5,19.87,1255600,2.21658577636443,2.23108784737235,2.17531065118804,2.21658577636443,11255495.8468245,0.0,1.0
1988-11-03,19.62,20.0,19.62,20.0,870600,2.18869717827228,2.23108784737235,2.18869717827228,2.23108784737235,7804264.64180101,0.0,1.0
1988-11-04,19.25,19.87,19.25,19.62,850000,2.14742205309589,2.21658577636443,2.14742205309589,2.18869717827228,7619601.36174002,0.0,1.0
1988-11-07,19.0,19.5,18.75,18.75,1254050,2.11953345500373,2.17531065118804,2.09164485691158,2.09164485691158,11241601.2796354,0.0,1.0
1988-11-08,19.0,19.5,19.0,19.37,720400,2.11953345500373,2.17531065118804,2.11953345500373,2.16080858018012,6457836.25999709,0.0,1.0
1988-11-09,19.12,19.25,19.0,19.25,683400,2.13291998208797,2.14742205309589,2.11953345500373,2.14742205309589,6126159.49483898,0.0,1.0
1988-11-10,19.12,19.37,19.12,19.12,721050,2.13291998208797,2.16080858018012,2.13291998208797,2.13291998208797,6463663.01397958,0.0,1.0
1988-11-11,18.62,19.25,18.62,19.25,1005050,2.07714278590366,2.14742205309589,2.07714278590366,2.14742205309589,9009506.29249037,0.0,1.0
1988-11-14,18.75,18.87,18.5,18.87,750200,2.09164485691158,2.10503138399581,2.06375625881943,2.10503138399581,6724970.51950279,0.0,1.0
1988-11-15,18.75,19.0,18.5,18.75,836650,2.09164485691158,2.11953345500373,2.06375625881943,2.09164485691158,7499928.79917623,0.0,1.0
1988-11-16,19.5,19.87,18.62,18.75,1992600,2.17531065118804,2.21658577636443,2.07714278590366,2.09164485691158,17862138.4392979,0.0,1.0
1988-11-17,19.37,19.5,19.12,19.5,1148850,2.16080858018012,2.17531065118804,2.13291998208797,2.17531065118804,10298563.5581589,0.0,1.0
1988-11-18,19.12,19.5,19.0,19.37,711350,2.13291998208797,2.17531065118804,2.11953345500373,2.16080858018012,6376709.91608678,0.0,1.0
1988-11-21,18.75,19.0,18.5,19.0,721200,2.09164485691158,2.11953345500373,2.06375625881943,2.11953345500373,6465007.64951401,0.0,1.0
1988-11-22,19.12,19.25,18.62,18.62,1265350,2.13291998208797,2.14742205309589,2.07714278590366,2.07714278590366,11342897.156562,0.0,1.0
1988-11-23,19.5,19.62,19.25,19.25,859600,2.17531065118804,2.18869717827228,2.14742205309589,2.14742205309589,7705658.03594322,0.0,1.0
1988-11-25,20.12,20.12,19.87,19.87,1141350,2.24447437445659,2.24447437445659,2.21658577636443,2.21658577636443,10231331.7814376,0.0,1.0
1988-11-28,19.75,20.37,19.75,20.12,705050,2.2031992492802,2.27236297254874,2.2031992492802,2.24447437445659,6320235.22364094,0.0,1.0
1988-11-29,20.0,20.0,19.75,20.0,596950,2.23108784737235,2.23108784737235,2.2031992492802,2.23108784737235,5351201.21516555,0.0,1.0
1988-11-30,20.0,20.12,19.87,20.0,733150,2.23108784737235,2.24447437445659,2.21658577636443,2.23108784737235,6572130.28042318,0.0,1.0
1988-12-01,20.5,20.62,19.75,19.75,1434700,2.28686504355666,2.3002515706409,2.2031992492802,2.2031992492802,12860990.6749276,0.0,1.0
1988-12-02,20.37,20.5,20.12,20.25,791900,2.27236297254874,2.28686504355666,2.24447437445659,2.25897644546451,7098779.19807286,0.0,1.0
1988-12-05,20.12,20.5,20.12,20.37,971100,2.24447437445659,2.28686504355666,2.24447437445659,2.27236297254874,8705170.44986556,0.0,1.0
1988-12-06,20.5,20.62,20.12,20.12,1036300,2.28686504355666,2.3002515706409,2.24447437445659,2.24447437445659,9289638.69549552,0.0,1.0
1988-12-07,20.5,20.62,20.12,20.5,1439950,2.28686504355666,2.3002515706409,2.24447437445659,2.28686504355666,12908052.9186324,0.0,1.0
1988-12-08,20.25,20.62,20.12,20.37,463550,2.25897644546451,2.3002515706409,2.24447437445659,2.27236297254874,4155372.01321716,0.0,1.0
1988-12-09,20.25,20.37,20.12,20.12,657200,2.25897644546451,2.27236297254874,2.24447437445659,2.24447437445659,5891296.48815946,0.0,1.0
1988-12-12,20.0,20.25,19.87,20.25,650900,2.23108784737235,2.25897644546451,2.21658577636443,2.25897644546451,5834821.79571363,0.0,1.0
1988-12-13,19.75,20.0,19.62,19.87,497800,2.2031992492802,2.23108784737235,2.18869717827228,2.21658577636443,4462397.1269108,0.0,1.0
1988-12-14,19.75,20.0,19.62,19.87,613500,2.2031992492802,2.23108784737235,2.18869717827228,2.21658577636443,5499559.33579706,0.0,1.0
1988-12-15,19.75,20.0,19.62,19.75,550650,2.2031992492802,2.23108784737235,2.18869717827228,2.2031992492802,4936157.04687311,0.0,1.0
1988-12-16,20.0,20.0,19.62,19.75,926100,2.23108784737235,2.23108784737235,2.18869717827228,2.2031992492802,8301779.78953817,0.0,1.0
1988-12-19,20.0,20.25,19.87,20.0,1136750,2.23108784737235,2.25897644546451,2.21658577636443,2.23108784737235,10190096.2917153,0.0,1.0
1988-12-20,19.87,20.25,19.87,20.12,1155550,2.21658577636443,2.25897644546451,2.21658577636443,2.24447437445659,10358623.9453632,0.0,1.0
1988-12-21,20.0,20.12,19.87,19.87,732750,2.23108784737235,2.24447437445659,2.21658577636443,2.21658577636443,6568544.58566472,0.0,1.0
1988-12-22,19.75,20.12,19.62,20.0,1056900,2.2031992492802,2.24447437445659,2.18869717827228,2.23108784737235,9474301.9755565,0.0,1.0
1988-12-23,19.5,19.75,19.5,19.75,281600,2.17531065118804,2.2031992492802,2.17531065118804,2.2031992492802,2524329.10995999,0.0,1.0
1988-12-27,19.37,19.75,19.37,19.62,303000,2.16080858018012,2.2031992492802,2.16080858018012,2.18869717827228,2716163.77953792,0.0,1.0
1988-12-28,19.37,19.62,19.25,19.37,341700,2.16080858018012,2.18869717827228,2.14742205309589,2.16080858018012,3063079.7474195,0.0,1.0
1988-12-29,19.37,19.62,19.37,19.5,673300,2.16080858018012,2.18869717827228,2.16080858018012,2.17531065118804,6035620.70218773,0.0,1.0
1988-12-30,19.5,19.62,19.37,19.37,485450,2.17531065118804,2.18869717827228,2.16080858018012,2.16080858018012,4351688.80124318,0.0,1.0
1989-01-03,19.37,19.62,19.12,19.37,989850,2.16080858018012,2.18869717827228,2.13291998208797,2.16080858018012,8873249.89166868,0.0,1.0
1989-01-04,19.75,19.75,19.37,19.5,517850,2.2031992492802,2.2031992492802,2.16080858018012,2.17531065118804,4642130.0766789,0.0,1.0
1989-01-05,20.25,20.5,19.87,19.87,1210900,2.25897644546451,2.28686504355666,2.21658577636443,2.21658577636443,10854794.4575659,0.0,1.0
1989-01-06,20.62,20.87,20.37,20.5,1928550,2.3002515706409,2.32814016873305,2.27236297254874,2.28686504355666,17287979.0660985,0.0,1.0
1989-01-09,20.37,20.5,20.12,20.37,2899700,2.27236297254874,2.28686504355666,2.24447437445659,2.27236297254874,25993597.7278089,0.0,1.0
1989-01-10,20.5,20.5,20.12,20.5,1482050,2.28686504355666,2.28686504355666,2.24447437445659,2.28686504355666,13285447.291961,0.0,1.0
1989-01-11,21.12,21.25,20.37,20.5,2263750,2.3560287668252,2.37053083783312,2.27236297254874,2.28686504355666,20292791.273693,0.0,1.0
1989-01-12,20.87,21.25,20.87,21.0,1596950,2.32814016873305,2.37053083783312,2.32814016873305,2.34264223974097,14315438.1113303,0.0,1.0
1989-01-13,21.0,21.12,20.75,21.0,901550,2.34264223974097,2.3560287668252,2.31475364164882,2.34264223974097,8081707.77373732,0.0,1.0
1989-01-16,21.0,21.25,20.87,21.0,633050,2.34264223974097,2.37053083783312,2.32814016873305,2.34264223974097,5674810.16711709,0.0,1.0
1989-01-17,21.0,21.37,20.87,21.12,1235050,2.34264223974097,2.38391736491736,2.32814016873305,2.3560287668252,11071280.7786083,0.0,1.0
1989-01-18,21.37,21.37,20.75,21.0,807900,2.38391736491736,2.38391736491736,2.31475364164882,2.34264223974097,7242206.98841149,0.0,1.0
1989-01-19,21.5,21.75,21.25,21.37,1620700,2.39841943592528,2.42630803401743,2.37053083783312,2.38391736491736,14528338.7376142,0.0,1.0
1989-01-20,21.87,21.87,21.37,21.5,1022500,2.43969456110167,2.43969456110167,2.38391736491736,2.39841943592528,9165932.22632843,0.0,1.0
1989-01-23,21.0,21.87,20.87,21.62,1047200,2.34264223974097,2.43969456110167,2.32814016873305,2.41180596300951,9387348.87766371,0.0,1.0
1989-01-24,21.37,21.62,20.87,20.87,1171250,2.38391736491736,2.41180596300951,2.32814016873305,2.32814016873305,10499362.4646329,0.0,1.0
1989-01-25,21.62,21.62,21.12,21.25,1733900,2.43634792933061,2.43634792933061,2.38000315760696,2.39465279825511,15386520.7627794,0.22,1.0
1989-01-26,21.5,21.62,21.37,21.5,1187150,2.42282518411693,2.43634792933061,2.40817554346878,2.42282518411693,10534695.2670475,0.0,1.0
1989-01-27,20.62,21.75,20.0,21.62,2846450,2.32365838588331,2.45099756997876,2.25379086894598,2.43634792933061,25259220.2694581,0.0,1.0
1989-01-30,20.5,20.62,20.0,20.5,2518900,2.31013564066963,2.32365838588331,2.25379086894598,2.31013564066963,22352561.9409222,0.0,1.0
1989-01-31,21.0,21.12,20.5,20.62,909300,2.36648041239328,2.38000315760696,2.31013564066963,2.32365838588331,8069071.64749716,0.0,1.0
1989-02-01,20.87,21.37,20.87,21.12,1325400,2.35183077174513,2.40817554346878,2.35183077174513,2.38000315760696,11761517.1688032,0.0,1.0
1989-02-02,21.0,21.12,20.87,20.87,496500,2.36648041239328,2.38000315760696,2.35183077174513,2.35183077174513,4405910.12095275,0.0,1.0
1989-02-03,21.25,21.5,20.25,21.0,948250,2.39465279825511,2.42282518411693,2.28196325480781,2.36648041239328,8414711.52506232,0.0,1.0
1989-02-06,20.75,21.12,20.62,21.0,675950,2.33830802653146,2.38000315760696,2.32365838588331,2.36648041239328,5998338.26033838,0.0,1.0
1989-02-07,20.87,21.0,20.5,20.62,1222050,2.35183077174513,2.36648041239328,2.31013564066963,2.32365838588331,10844395.6964961,0.0,1.0
1989-02-08,20.75,21.12,20.62,20.87,720400,2.33830802653146,2.38000315760696,2.32365838588331,2.35183077174513,6392784.79583959,0.0,1.0
1989-02-09,20.87,21.37,20.5,20.62,1336450,2.35183077174513,2.40817554346878,2.31013564066963,2.32365838588331,11859574.1815656,0.0,1.0
1989-02-10,21.12,21.37,20.75,20.87,1070800,2.38000315760696,2.40817554346878,2.33830802653146,2.35183077174513,9502212.60325519,0.0,1.0
1989-02-13,21.12,21.25,21.0,21.12,1168800,2.38000315760696,2.39465279825511,2.36648041239328,2.38000315760696,10371858.5082972,0.0,1.0
1989-02-14,21.0,21.37,21.0,21.25,934250,2.36648041239328,2.40817554346878,2.36648041239328,2.39465279825511,8290476.39577061,0.0,1.0
1989-02-15,21.0,21.12,20.87,21.0,860000,2.36648041239328,2.38000315760696,2.35183077174513,2.36648041239328,7631586.51363418,0.0,1.0
1989-02-16,21.12,21.12,20.75,21.12,1791600,2.38000315760696,2.38000315760696,2.33830802653146,2.38000315760696,15898546.9742174,0.0,1.0
1989-02-17,21.5,21.5,21.0,21.0,1182300,2.42282518411693,2.42282518411693,2.36648041239328,2.36648041239328,10491656.6686857,0.0,1.0
1989-02-21,21.62,21.75,21.25,21.5,1458950,2.43634792933061,2.45099756997876,2.39465279825511,2.42282518411693,12946631.5628681,0.0,1.0
1989-02-22,21.37,22.12,21.37,21.87,1843700,2.40817554346878,2.49269270105426,2.40817554346878,2.46452031519243,16360879.1339388,0.0,1.0
1989-02-23,21.5,21.87,21.37,21.62,1099900,2.42282518411693,2.46452031519243,2.40817554346878,2.43634792933061,9760444.19342585,0.0,1.0
1989-02-24,21.37,21.5,21.25,21.5,705850,2.40817554346878,2.42282518411693,2.39465279825511,2.42282518411693,6263669.00075428,0.0,1.0
1989-02-27,21.5,21.5,21.25,21.25,730100,2.42282518411693,2.42282518411693,2.39465279825511,2.39465279825511,6478861.99256315,0.0,1.0
1989-02-28,21.37,21.62,21.25,21.5,734200,2.40817554346878,2.43634792933061,2.39465279825511,2.42282518411693,6515245.13757002,0.0,1.0
1989-03-01,21.37,21.5,21.12,21.37,936700,2.40817554346878,2.42282518411693,2.38000315760696,2.40817554346878,8312217.54339667,0.0,1.0
1989-03-02,21.5,21.62,21.25,21.37,1279350,2.42282518411693,2.43634792933061,2.39465279825511,2.40817554346878,11352872.3328115,0.0,1.0
1989-03-03,22.62,22.62,21.5,21.87,3223200,2.54903747277791,2.54903747277791,2.42282518411693,2.46452031519243,28602476.3380763,0.0,1.0
1989-03-06,23.25,23.25,22.5,22.62,2176900,2.62003188514971,2.62003188514971,2.53551472756423,2.54903747277791,19317675.2110816,0.0,1.0
1989-03-07,22.75,23.25,22.75,23.25,1689300,2.56368711342606,2.62003188514971,2.56368711342606,2.62003188514971,14990743.1366072,0.0,1.0
1989-03-08,22.75,23.0,22.5,22.75,854350,2.56368711342606,2.59185949928788,2.53551472756423,2.56368711342606,7581448.76502714,0.0,1.0
1989-03-09,22.62,22.87,22.62,22.75,451250,2.54903747277791,2.57720985863973,2.54903747277791,2.56368711342606,4004364.4352063,0.0,1.0
1989-03-10,22.62,23.37,22.25,22.62,779700,2.54903747277791,2.63355463036338,2.50734234170241,2.54903747277791,6919009.30776809,0.0,1.0
1989-03-13,22.87,23.12,22.62,22.75,618200,2.57720985863973,2.60538224450156,2.54903747277791,2.56368711342606,5485868.35201005,0.0,1.0
1989-03-14,23.0,23.0,22.62,22.87,635150,2.59185949928788,2.59185949928788,2.54903747277791,2.57720985863973,5636281.5978311,0.0,1.0
1989-03-15,23.37,23.5,23.0,23.12,1362250,2.63355463036338,2.64820427101153,2.59185949928788,2.60538224450156,12088521.7769746,0.0,1.0
1989-03-16,23.75,23.87,22.75,23.37,1735750,2.67637665687336,2.68989940208703,2.56368711342606,2.63355463036338,15402937.5477215,0.0,1.0
1989-03-17,22.75,23.25,22.75,23.25,1635000,2.56368711342606,2.62003188514971,2.56368711342606,2.62003188514971,14508888.3137114,0.0,1.0
1989-03-20,22.5,22.75,22.25,22.75,760800,2.53551472756423,2.56368711342606,2.50734234170241,2.56368711342606,6751291.88322428,0.0,1.0
1989-03-21,22.87,23.0,22.62,22.75,746400,2.57720985863973,2.59185949928788,2.54903747277791,2.56368711342606,6623507.17880994,0.0,1.0
1989-03-22,22.62,23.12,22.37,23.0,644350,2.54903747277791,2.60538224450156,2.52086508691608,2.59185949928788,5717921.82565136,0.0,1.0
1989-03-23,22.62,22.75,22.5,22.62,403750,2.54903747277791,2.56368711342606,2.53551472756423,2.54903747277791,3582852.38939511,0.0,1.0
1989-03-27,22.75,22.87,22.5,22.62,557900,2.56368711342606,2.57720985863973,2.53551472756423,2.54903747277791,4950769.902275,0.0,1.0
1989-03-28,22.87,23.12,22.75,22.75,884100,2.57720985863973,2.60538224450156,2.56368711342606,2.56368711342606,7845448.41477206,0.0,1.0
1989-03-29,22.87,23.0,22.75,22.75,848450,2.57720985863973,2.59185949928788,2.56368711342606,2.56368711342606,7529092.53196851,0.0,1.0
1989-03-30,22.75,22.87,22.62,22.87,773550,2.56368711342606,2.57720985863973,2.54903747277791,2.57720985863973,6864434.59025779,0.0,1.0
1989-03-31,22.87,23.12,22.62,22.75,808150,2.57720985863973,2.60538224450156,2.54903747277791,2.56368711342606,7171472.83836449,0.0,1.0
1989-04-03,22.87,23.12,22.62,22.87,503300,2.57720985863973,2.60538224450156,2.54903747277791,2.57720985863973,4466252.8980373,0.0,1.0
1989-04-04,22.75,22.87,22.62,22.87,593150,2.56368711342606,2.57720985863973,2.54903747277791,2.57720985863973,5263576.20995593,0.0,1.0
1989-04-05,23.12,23.25,22.62,22.75,908000,2.60538224450156,2.62003188514971,2.54903747277791,2.56368711342606,8057535.52834862,0.0,1.0
1989-04-06,22.5,23.0,22.5,23.0,1934750,2.53551472756423,2.59185949928788,2.53551472756423,2.59185949928788,17168851.1712253,0.0,1.0
1989-04-07,22.37,22.5,22.25,22.5,502650,2.52086508691608,2.53551472756423,2.50734234170241,2.53551472756423,4460484.83846304,0.0,1.0
1989-04-10,22.37,22.5,22.25,22.5,688800,2.52086508691608,2.53551472756423,2.50734234170241,2.53551472756423,6112368.36115258,0.0,1.0
1989-04-11,22.62,22.75,22.25,22.25,545550,2.54903747277791,2.56368711342606,2.50734234170241,2.50734234170241,4841176.77036409,0.0,1.0
1989-04-12,23.25,23.37,22.75,22.75,1448450,2.62003188514971,2.63355463036338,2.56368711342606,2.56368711342606,12853455.2158993,0.0,1.0
1989-04-13,22.75,23.25,22.75,23.12,564850,2.56368711342606,2.62003188514971,2.56368711342606,2.60538224450156,5012443.77003053,0.0,1.0
1989-04-14,23.0,23.12,22.87,23.0,867350,2.59185949928788,2.60538224450156,2.57720985863973,2.59185949928788,7696809.95651232,0.0,1.0
1989-04-17,22.87,23.0,22.75,22.87,457900,2.57720985863973,2.59185949928788,2.56368711342606,2.57720985863973,4063376.12161987,0.0,1.0
1989-04-18,23.25,23.25,22.87,23.0,1144900,2.62003188514971,2.62003188514971,2.57720985863973,2.59185949928788,10159771.3947206,0.0,1.0
1989-04-19,23.5,23.75,23.25,23.5,1443100,2.64820427101153,2.67637665687336,2.62003188514971,2.64820427101153,12805979.6486343,0.0,1.0
1989-04-20,24.0,24.12,23.0,23.5,1897200,2.70454904273518,2.71807178794886,2.59185949928788,2.64820427101153,16835634.8065892,0.0,1.0
1989-04-21,24.0,24.37,23.87,24.12,1426800,2.70454904273518,2.74624417381068,2.68989940208703,2.71807178794886,12661334.4623875,0.0,1.0
1989-04-24,23.75,24.12,23.5,24.12,1181250,2.67637665687336,2.71807178794886,2.64820427101153,2.71807178794886,10482339.0339888,0.0,1.0
1989-04-25,23.5,24.0,23.5,23.87,837950,2.64820427101153,2.70454904273518,2.64820427101153,2.68989940208703,7435916.18499971,0.0,1.0
1989-04-26,24.0,24.0,23.5,23.75,1045100,2.70454904273518,2.70454904273518,2.64820427101153,2.67637665687336,9274152.40162683,0.0,1.0
1989-04-27,23.75,24.12,23.75,24.0,871550,2.67637665687336,2.71807178794886,2.67637665687336,2.70454904273518,7734080.49529982,0.0,1.0
1989-04-28,23.5,23.87,23.25,23.87,981200,2.64820427101153,2.68989940208703,2.62003188514971,2.68989940208703,8707107.7757882,0.0,1.0
1989-05-01,23.62,23.62,23.0,23.25,1245800,2.68651871578361,2.68651871578361,2.61600044297303,2.64443523039665,10953132.7018569,0.22,1.0
1989-05-02,23.5,23.87,23.5,23.62,1059500,2.67287001782027,2.71495350320723,2.67287001782027,2.68651871578361,9315174.26361966,0.0,1.0
1989-05-03,23.25,23.62,23.0,23.62,1198950,2.64443523039665,2.68651871578361,2.61600044297303,2.68651871578361,10541225.2792513,0.0,1.0
1989-05-04,23.12,23.5,23.12,23.37,1105950,2.62964914093637,2.67287001782027,2.62964914093637,2.65808392835999,9723564.86724885,0.0,1.0
1989-05-05,23.0,23.5,22.75,23.37,634750,2.61600044297303,2.67287001782027,2.58756565554941,2.65808392835999,5580752.11310295,0.0,1.0
1989-05-08,22.62,23.0,22.62,22.75,773550,2.57277956608913,2.61600044297303,2.57277956608913,2.58756565554941,6801088.29789805,0.0,1.0
1989-05-09,22.75,22.87,22.62,22.62,489650,2.58756565554941,2.60121435351275,2.57277956608913,2.57277956608913,4305026.02943027,0.0,1.0
1989-05-10,22.5,22.75,22.5,22.75,441800,2.55913086812579,2.58756565554941,2.55913086812579,2.58756565554941,3884326.55938383,0.0,1.0
1989-05-11,22.62,22.75,22.5,22.62,400200,2.57277956608913,2.58756565554941,2.55913086812579,2.57277956608913,3518577.38584293,0.0,1.0
1989-05-12,22.62,23.12,22.62,22.87,955350,2.57277956608913,2.62964914093637,2.57277956608913,2.60121435351275,8399482.52265128,0.0,1.0
1989-05-15,22.87,23.0,22.62,22.75,943550,2.60121435351275,2.61600044297303,2.57277956608913,2.58756565554941,8295736.36284882,0.0,1.0
1989-05-16,23.0,23.12,22.75,22.75,710950,2.61600044297303,2.62964914093637,2.58756565554941,2.58756565554941,6250706.12809853,0.0,1.0
1989-05-17,23.62,23.62,23.0,23.12,1023300,2.68651871578361,2.68651871578361,2.61600044297303,2.62964914093637,8996902.14625954,0.0,1.0
1989-05-18,23.25,23.75,23.25,23.5,854350,2.64443523039665,2.70130480524389,2.64443523039665,2.67287001782027,7511485.73112171,0.0,1.0
1989-05-19,23.12,23.5,23.0,23.37,747050,2.62964914093637,2.67287001782027,2.61600044297303,2.65808392835999,6568099.04071455,0.0,1.0
1989-05-22,23.12,23.25,22.87,23.12,682000,2.62964914093637,2.64443523039665,2.60121435351275,2.62964914093637,5996176.35468485,0.0,1.0
1989-05-23,22.87,23.12,22.87,23.0,601700,2.60121435351275,2.62964914093637,2.60121435351275,2.61600044297303,5290174.94518164,0.0,1.0
1989-05-24,23.12,23.37,22.87,23.0,500950,2.62964914093637,2.65808392835999,2.60121435351275,2.61600044297303,4404376.16551228,0.0,1.0
1989-05-25,23.5,23.62,23.12,23.12,792550,2.67287001782027,2.68651871578361,2.62964914093637,2.62964914093637,6968137.1992749,0.0,1.0
1989-05-26,23.87,24.0,23.5,23.5,591850,2.71495350320723,2.72973959266751,2.67287001782027,2.67287001782027,5203573.2778889,0.0,1.0
1989-05-30,23.62,23.87,23.5,23.87,570600,2.68651871578361,2.71495350320723,2.67287001782027,2.71495350320723,5016742.26977005,0.0,1.0
1989-05-31,23.5,23.75,23.37,23.5,438650,2.67287001782027,2.70130480524389,2.65808392835999,2.67287001782027,3856631.60994503,0.0,1.0
1989-06-01,23.87,23.87,23.37,23.37,773950,2.71495350320723,2.71495350320723,2.65808392835999,2.65808392835999,6804605.1168744,0.0,1.0
1989-06-02,23.87,24.12,23.75,24.0,801500,2.71495350320723,2.74338829063085,2.70130480524389,2.72973959266751,7046826.02387084,0.0,1.0
1989-06-05,23.25,24.0,23.25,23.87,1030250,2.64443523039665,2.72973959266751,2.64443523039665,2.71495350320723,9058006.87597372,0.0,1.0
1989-06-06,23.25,23.5,23.25,23.37,705600,2.64443523039665,2.67287001782027,2.64443523039665,2.65808392835999,6203668.67428979,0.0,1.0
1989-06-07,23.37,23.5,23.25,23.37,748500,2.65808392835999,2.67287001782027,2.64443523039665,2.65808392835999,6580847.50950383,0.0,1.0
1989-06-08,22.87,23.25,22.75,23.25,1320150,2.60121435351275,2.64443523039665,2.58756565554941,2.64443523039665,11606821.4290868,0.0,1.0
1989-06-09,22.87,22.87,22.62,22.75,683400,2.60121435351275,2.60121435351275,2.57277956608913,2.58756565554941,6008485.2211021,0.0,1.0
1989-06-12,22.87,22.87,22.5,22.75,501450,2.60121435351275,2.60121435351275,2.55913086812579,2.58756565554941,4408772.18923273,0.0,1.0
1989-06-13,22.5,22.75,22.5,22.62,658100,2.55913086812579,2.58756565554941,2.55913086812579,2.57277956608913,5786046.42084766,0.0,1.0
1989-06-14,23.12,23.25,22.62,22.75,628300,2.62964914093637,2.64443523039665,2.57277956608913,2.58756565554941,5524043.40710923,0.0,1.0
1989-06-15,22.5,23.12,22.37,23.0,834550,2.55913086812579,2.62964914093637,2.54434477866551,2.61600044297303,7337403.19179216,0.0,1.0
1989-06-16,22.75,23.12,22.37,22.37,1371700,2.58756565554941,2.62964914093637,2.54434477866551,2.54434477866551,12060051.4746645,0.0,1.0
1989-06-19,23.12,23.12,22.62,23.0,569950,2.62964914093637,2.62964914093637,2.57277956608913,2.61600044297303,5011027.43893348,0.0,1.0
1989-06-20,23.0,23.37,23.0,23.12,900150,2.61600044297303,2.65808392835999,2.61600044297303,2.62964914093637,7914161.50391433,0.0,1.0
1989-06-21,23.0,23.25,22.75,23.12,1013200,2.61600044297303,2.64443523039665,2.58756565554941,2.62964914093637,8908102.4671066,0.0,1.0
1989-06-22,23.0,23.12,22.75,22.87,873250,2.61600044297303,2.62964914093637,2.58756565554941,2.60121435351275,7677655.42775448,0.0,1.0
1989-06-23,22.87,23.12,22.87,23.0,686150,2.60121435351275,2.62964914093637,2.60121435351275,2.61600044297303,6032663.35156453,0.0,1.0
1989-06-26,22.75,23.0,22.62,22.87,957700,2.58756565554941,2.61600044297303,2.57277956608913,2.60121435351275,8420143.83413738,0.0,1.0
1989-06-27,23.12,23.37,22.62,22.62,2545250,2.62964914093637,2.65808392835999,2.57277956608913,2.57277956608913,22377958.7489173,0.0,1.0
1989-06-28,23.12,23.25,22.62,23.12,1246950,2.62964914093637,2.64443523039665,2.57277956608913,2.62964914093637,10963243.5564139,0.0,1.0
1989-06-29,22.62,23.0,22.5,23.0,1265050,2.57277956608913,2.61600044297303,2.55913086812579,2.61600044297303,11122379.615094,0.0,1.0
1989-06-30,21.75,22.62,21.12,22.62,1488750,2.47382650585494,2.57277956608913,2.40217084154741,2.57277956608913,13089160.6276203,0.0,1.0
1989-07-03,22.62,23.12,21.62,22.0,927550,2.57277956608913,2.62964914093637,2.45904041639465,2.50226129327856,8155063.60379463,0.0,1.0
1989-07-05,22.25,22.5,22.25,22.37,851200,2.53069608070217,2.55913086812579,2.53069608070217,2.54434477866551,7483790.78168292,0.0,1.0
1989-07-06,22.37,22.37,22.25,22.37,585450,2.54434477866551,2.54434477866551,2.53069608070217,2.54434477866551,5147304.17426723,0.0,1.0
1989-07-07,23.0,23.12,22.25,22.37,867200,2.61600044297303,2.62964914093637,2.53069608070217,2.54434477866551,7624463.54073711,0.0,1.0
1989-07-10,23.12,23.25,22.75,23.0,614150,2.62964914093637,2.64443523039665,2.58756565554941,2.61600044297303,5399635.93582068,0.0,1.0
1989-07-11,23.37,23.62,23.25,23.25,1133500,2.65808392835999,2.68651871578361,2.64443523039665,2.64443523039665,9965785.77424528,0.0,1.0
1989-07-12,23.62,23.62,23.25,23.37,587150,2.68651871578361,2.68651871578361,2.64443523039665,2.65808392835999,5162250.65491673,0.0,1.0
1989-07-13,23.5,23.75,23.37,23.62,549900,2.67287001782027,2.70130480524389,2.65808392835999,2.68651871578361,4834746.8877437,0.0,1.0
1989-07-14,23.25,23.75,23.25,23.5,1416450,2.64443523039665,2.70130480524389,2.64443523039665,2.67287001782027,12453495.5976442,0.0,1.0
1989-07-17,23.5,23.5,23.25,23.37,507750,2.67287001782027,2.67287001782027,2.64443523039665,2.65808392835999,4464162.08811032,0.0,1.0
1989-07-18,23.37,23.5,23.12,23.5,942100,2.65808392835999,2.67287001782027,2.62964914093637,2.67287001782027,8282987.89405953,0.0,1.0
1989-07-19,23.37,23.62,23.0,23.12,2366450,2.65808392835999,2.68651871578361,2.61600044297303,2.62964914093637,20805940.6664868,0.0,1.0
1989-07-20,23.25,23.5,23.12,23.25,843700,2.64443523039665,2.67287001782027,2.62964914093637,2.64443523039665,7417850.42587627,0.0,1.0
1989-07-21,23.5,23.62,23.12,23.12,631200,2.67287001782027,2.68651871578361,2.62964914093637,2.62964914093637,5549540.3446878,0.0,1.0
1989-07-24,23.37,23.75,23.25,23.37,779950,2.65808392835999,2.70130480524389,2.64443523039665,2.65808392835999,6857357.40151972,0.0,1.0
1989-07-25,22.62,23.37,22.5,23.12,1406350,2.60121435351275,2.68746151377511,2.58741480787077,2.65871246035433,12229533.0859761,0.25,1.0
1989-07-26,22.75,22.75,22.25,22.5,1099650,2.61616386129156,2.61616386129156,2.55866575444999,2.58741480787077,9562488.75315076,0.0,1.0
1989-07-27,23.12,23.12,22.87,23.0,956000,2.65871246035433,2.65871246035433,2.62996340693354,2.64491291471235,8313317.19002601,0.0,1.0
1989-07-28,23.0,23.25,23.0,23.12,472600,2.64491291471235,2.67366196813313,2.64491291471235,2.65871246035433,4109700.52720324,0.0,1.0
1989-07-31,22.87,23.12,22.75,23.0,621100,2.62996340693354,2.65871246035433,2.61616386129156,2.64491291471235,5401047.39197193,0.0,1.0
1989-08-01,22.5,23.0,22.12,23.0,1292350,2.58741480787077,2.64491291471235,2.54371624667118,2.64491291471235,11238196.0988809,0.0,1.0
1989-08-02,22.37,22.5,21.87,22.37,1502750,2.57246530009197,2.58741480787077,2.51496719325039,2.57246530009197,13067821.5557653,0.0,1.0
1989-08-03,22.37,23.37,22.25,22.25,602600,2.57246530009197,2.68746151377511,2.55866575444999,2.55866575444999,5240172.53003104,0.0,1.0
1989-08-04,22.5,22.62,22.25,22.25,978550,2.58741480787077,2.60121435351275,2.55866575444999,2.55866575444999,8509410.60282425,0.0,1.0
1989-08-07,22.75,22.75,22.25,22.5,927300,2.61616386129156,2.61616386129156,2.55866575444999,2.58741480787077,8063743.75555558,0.0,1.0
1989-08-08,23.12,23.12,22.75,23.0,1456050,2.65871246035433,2.65871246035433,2.61616386129156,2.64491291471235,12661721.2285956,0.0,1.0
1989-08-09,23.5,23.75,23.12,23.25,1555350,2.70241102155392,2.73116007497471,2.65871246035433,2.67366196813313,13525227.9199864,0.0,1.0
1989-08-10,23.62,23.62,23.25,23.5,783250,2.7162105671959,2.7162105671959,2.67366196813313,2.70241102155392,6811093.81703753,0.0,1.0
1989-08-11,23.87,24.0,23.37,23.75,1363450,2.74495962061668,2.75990912839549,2.68746151377511,2.73116007497471,11856477.3250429,0.0,1.0
1989-08-14,23.87,23.87,23.62,23.87,809600,2.74495962061668,2.74495962061668,2.7162105671959,2.74495962061668,7040231.79607226,0.0,1.0
1989-08-15,23.75,24.12,23.75,23.87,923850,2.73116007497471,2.77370867403747,2.73116007497471,2.74495962061668,8033742.76778822,0.0,1.0
1989-08-16,23.75,23.87,23.62,23.75,845950,2.73116007497471,2.74495962061668,2.7162105671959,2.73116007497471,7356329.15993986,0.0,1.0
1989-08-17,23.5,23.75,23.37,23.75,875450,2.70241102155392,2.73116007497471,2.68746151377511,2.73116007497471,7612859.34519695,0.0,1.0
1989-08-18,23.62,23.75,23.37,23.5,2136900,2.7162105671959,2.73116007497471,2.68746151377511,2.70241102155392,18582350.9449441,0.0,1.0
1989-08-21,23.62,23.75,23.5,23.75,1442150,2.7162105671959,2.73116007497471,2.70241102155392,2.73116007497471,12540847.6836779,0.0,1.0
1989-08-22,23.37,23.62,23.37,23.62,1420250,2.68746151377511,2.7162105671959,2.68746151377511,2.7162105671959,12350406.6308938,0.0,1.0
1989-08-23,25.25,25.5,23.5,23.62,2951650,2.90365439549943,2.93240344892021,2.70241102155392,2.7162105671959,25667366.8242053,0.0,1.0
1989-08-24,28.12,29.0,25.5,25.87,4671550,3.23369352877005,3.33489019681122,2.93240344892021,2.97495204798298,40623511.4216173,0.0,1.0
1989-08-25,29.5,30.12,28.5,28.62,3908050,3.39238830365279,3.46368595613634,3.27739208996965,3.29119163561163,33984162.3896247,0.0,1.0
1989-08-28,28.0,29.5,27.5,29.5,2787000,3.21989398312808,3.39238830365279,3.1623958762865,3.39238830365279,24235580.5529315,0.0,1.0
1989-08-29,28.62,28.75,27.25,28.0,1899950,3.29119163561163,3.30614114339043,3.13364682286572,3.21989398312808,16521848.3213284,0.0,1.0
1989-08-30,27.87,28.62,27.5,28.62,1157900,3.20494447534927,3.29119163561163,3.1623958762865,3.29119163561163,10069027.1698024,0.0,1.0
1989-08-31,27.87,28.12,27.25,27.87,1323950,3.20494447534927,3.23369352877005,3.13364682286572,3.20494447534927,11512987.7549529,0.0,1.0
1989-09-01,28.12,28.25,27.62,28.12,943000,3.23369352877005,3.24864303654886,3.17619542192848,3.23369352877005,8200269.98974325,0.0,1.0
1989-09-05,27.75,28.25,27.62,28.0,1116050,3.19114492970729,3.24864303654886,3.17619542192848,3.21989398312808,9705102.14427672,0.0,1.0
1989-09-06,27.62,28.25,27.25,28.12,1232400,3.17619542192848,3.24864303654886,3.13364682286572,3.23369352877005,10716874.5868076,0.0,1.0
1989-09-07,27.5,27.87,27.0,27.87,2076650,3.1623958762865,3.20494447534927,3.10489776944493,3.20494447534927,18058420.6513259,0.0,1.0
1989-09-08,27.62,27.75,27.12,27.75,1314800,3.17619542192848,3.19114492970729,3.11869731508691,3.19114492970729,11433419.9178308,0.0,1.0
1989-09-11,27.5,27.75,27.25,27.62,779200,3.1623958762865,3.19114492970729,3.13364682286572,3.17619542192848,6775875.26618021,0.0,1.0
1989-09-12,28.0,28.25,27.37,27.5,1291550,3.21989398312808,3.24864303654886,3.14744636850769,3.1623958762865,11231239.3480942,0.0,1.0
1989-09-13,27.5,28.5,27.5,28.12,952850,3.1623958762865,3.27739208996965,3.1623958762865,3.23369352877005,8285924.98380367,0.0,1.0
1989-09-14,26.62,27.37,26.25,27.37,1643400,3.06119920824533,3.14744636850769,3.01865060918257,3.14744636850769,14290905.3034402,0.0,1.0
1989-09-15,26.5,26.75,25.37,26.62,1719350,3.04739966260336,3.07614871602414,2.9174539411414,3.06119920824533,14951361.8312461,0.0,1.0
1989-09-18,27.25,27.25,26.5,26.75,811600,3.13364682286572,3.13364682286572,3.04739966260336,3.07614871602414,7057623.67303882,0.0,1.0
1989-09-19,26.12,27.37,26.12,27.37,372500,3.00370110140376,3.14744636850769,3.00370110140376,3.14744636850769,3239237.08502583,0.0,1.0
1989-09-20,26.87,27.75,26.87,26.87,1170750,3.08994826166612,3.19114492970729,3.08994826166612,3.08994826166612,10180769.9793127,0.0,1.0
1989-09-21,27.12,27.12,26.75,27.0,672900,3.11869731508691,3.11869731508691,3.07614871602414,3.10489776944493,5851497.00540639,0.0,1.0
1989-09-22,27.0,27.5,27.0,27.25,2179900,3.10489776944493,3.1623958762865,3.10489776944493,3.13364682286572,18956276.2997257,0.0,1.0
1989-09-25,26.37,26.75,26.0,26.75,948400,3.03245015482455,3.07614871602414,2.98990155576178,3.07614871602414,8247228.05755301,0.0,1.0
1989-09-26,25.87,26.62,25.75,26.37,777750,2.97495204798298,3.06119920824533,2.961152502341,3.03245015482455,6763266.15537943,0.0,1.0
1989-09-27,26.5,26.62,25.75,25.75,943550,3.04739966260336,3.06119920824533,2.961152502341,2.961152502341,8205052.75590905,0.0,1.0
1989-09-28,25.62,26.25,25.25,26.12,1754900,2.94620299456219,3.01865060918257,2.90365439549943,3.00370110140376,15260502.4443271,0.0,1.0
1989-09-29,25.62,25.87,25.5,25.62,635000,2.94620299456219,2.97495204798298,2.93240344892021,2.94620299456219,5521920.93688967,0.0,1.0
1989-10-02,26.12,26.25,25.37,25.75,570450,3.00370110140376,3.01865060918257,2.9174539411414,2.961152502341,4960598.10779325,0.0,1.0
1989-10-03,26.62,26.75,26.12,26.37,995900,3.06119920824533,3.07614871602414,3.00370110140376,3.03245015482455,8660285.13550934,0.0,1.0
1989-10-04,26.5,26.75,26.37,26.62,966500,3.04739966260336,3.07614871602414,3.03245015482455,3.06119920824533,8404624.54410057,0.0,1.0
1989-10-05,26.37,26.62,26.25,26.62,430000,3.03245015482455,3.06119920824533,3.01865060918257,3.06119920824533,3739253.54781505,0.0,1.0
1989-10-06,27.25,27.5,26.25,26.37,1496050,3.13364682286572,3.1623958762865,3.01865060918257,3.03245015482455,13009558.7679272,0.0,1.0
1989-10-09,27.62,27.75,27.25,27.37,543200,3.17619542192848,3.19114492970729,3.13364682286572,3.14744636850769,4723633.78412357,0.0,1.0
1989-10-10,27.12,27.62,26.62,27.62,943150,3.11869731508691,3.17619542192848,3.06119920824533,3.17619542192848,8201574.38051573,0.0,1.0
1989-10-11,26.75,27.0,26.37,27.0,815100,3.07614871602414,3.10489776944493,3.03245015482455,3.10489776944493,7088059.45773036,0.0,1.0
1989-10-12,26.25,26.75,26.12,26.62,1026600,3.01865060918257,3.07614871602414,3.00370110140376,3.06119920824533,8927250.44694636,0.0,1.0
1989-10-13,23.25,26.0,23.25,25.87,2351900,2.67366196813313,2.98990155576178,2.67366196813313,2.97495204798298,20451977.7188517,0.0,1.0
1989-10-16,24.87,25.0,23.0,23.25,2856550,2.85995583429983,2.87490534207864,2.64491291471235,2.67366196813313,24840383.0744444,0.0,1.0
1989-10-17,24.25,24.62,23.75,24.62,1532800,2.78865818181628,2.83120678087904,2.73116007497471,2.83120678087904,13329134.5071882,0.0,1.0
1989-10-18,23.87,24.25,23.87,24.12,1160100,2.74495962061668,2.78865818181628,2.74495962061668,2.77370867403747,10088158.2344657,0.0,1.0
1989-10-19,24.62,24.87,24.0,24.0,1028400,2.83120678087904,2.85995583429983,2.75990912839549,2.75990912839549,8942903.13621629,0.0,1.0
1989-10-20,24.25,24.37,24.0,24.37,1230150,2.78865818181628,2.80245772745826,2.75990912839549,2.80245772745826,10697308.7252202,0.0,1.0
1989-10-23,23.12,24.37,23.0,24.25,1852600,2.65871246035433,2.80245772745826,2.64491291471235,2.78865818181628,16110095.6341445,0.0,1.0
1989-10-24,23.62,23.75,22.12,22.75,3831600,2.7162105671959,2.73116007497471,2.54371624667118,2.61616386129156,33319357.8925771,0.0,1.0
1989-10-25,23.0,23.25,22.5,23.12,4345950,2.67366196813313,2.70272351126502,2.61553888186937,2.68761150883644,37385747.0358507,0.25,1.0
1989-10-26,22.62,23.5,22.37,23.0,2282250,2.62948842257267,2.7317850543969,2.60042687944079,2.67366196813313,19632904.4679691,0.0,1.0
1989-10-27,22.62,22.62,21.37,22.5,741400,2.62948842257267,2.62948842257267,2.48418070691326,2.61553888186937,6377844.39590417,0.0,1.0
1989-10-30,23.0,23.12,22.62,22.75,765250,2.67366196813313,2.68761150883644,2.62948842257267,2.64460042500125,6583012.44128091,0.0,1.0
1989-10-31,23.5,23.75,23.0,23.0,1082850,2.7317850543969,2.76084659752878,2.67366196813313,2.67366196813313,9315145.40613005,0.0,1.0
1989-11-01,23.37,23.62,23.37,23.5,645650,2.71667305196832,2.7457345951002,2.71667305196832,2.7317850543969,5554161.36257826,0.0,1.0
1989-11-02,22.75,23.62,22.62,23.62,834550,2.64460042500125,2.7457345951002,2.62948842257267,2.7457345951002,7179161.10143219,0.0,1.0
1989-11-03,22.62,23.12,22.62,22.75,848700,2.62948842257267,2.68761150883644,2.62948842257267,2.64460042500125,7300885.53925529,0.0,1.0
1989-11-06,22.5,22.87,22.25,22.62,668050,2.61553888186937,2.65854996570456,2.58647733873749,2.62948842257267,5746855.8789908,0.0,1.0
1989-11-07,22.75,23.0,22.5,22.5,767750,2.64460042500125,2.67366196813313,2.61553888186937,2.61553888186937,6604518.52570195,0.0,1.0
1989-11-08,22.87,23.12,22.62,22.75,1149250,2.65854996570456,2.68761150883644,2.62948842257267,2.64460042500125,9886347.00835291,0.0,1.0
1989-11-09,22.87,23.87,22.87,22.87,363100,2.65854996570456,2.77479613823208,2.65854996570456,2.65854996570456,3123543.70131211,0.0,1.0
1989-11-10,22.5,22.75,22.25,22.62,696800,2.61553888186937,2.64460042500125,2.58647733873749,2.62948842257267,5994175.84983278,0.0,1.0
1989-11-13,23.0,23.12,22.25,22.5,709800,2.67366196813313,2.68761150883644,2.58647733873749,2.61553888186937,6106007.4888222,0.0,1.0
1989-11-14,22.62,23.0,22.62,23.0,233600,2.62948842257267,2.67366196813313,2.62948842257267,2.67366196813313,2009528.52830215,0.0,1.0
1989-11-15,22.87,22.87,22.75,22.87,362300,2.65854996570456,2.65854996570456,2.64460042500125,2.65854996570456,3116661.75429738,0.0,1.0
1989-11-16,22.75,22.87,22.5,22.87,470800,2.64460042500125,2.65854996570456,2.61553888186937,2.65854996570456,4050025.8181706,0.0,1.0
1989-11-17,22.62,22.75,22.5,22.75,294600,2.62948842257267,2.64460042500125,2.61553888186937,2.64460042500125,2534276.98817557,0.0,1.0
1989-11-20,22.25,22.62,22.0,22.62,475100,2.58647733873749,2.62948842257267,2.55741579560561,2.62948842257267,4087016.28337478,0.0,1.0
1989-11-21,22.12,22.5,22.0,22.12,659650,2.57136533630891,2.61553888186937,2.55741579560561,2.57136533630891,5674595.43533609,0.0,1.0
1989-11-22,22.12,22.5,22.0,22.12,646050,2.57136533630891,2.61553888186937,2.55741579560561,2.57136533630891,5557602.33608563,0.0,1.0
1989-11-24,22.0,22.25,22.0,22.12,294600,2.55741579560561,2.58647733873749,2.55741579560561,2.57136533630891,2534276.98817556,0.0,1.0
1989-11-27,22.62,22.62,22.0,22.0,1038500,2.62948842257267,2.62948842257267,2.55741579560561,2.55741579560561,8933627.46850078,0.0,1.0
1989-11-28,23.37,23.5,22.62,22.62,1512100,2.71667305196832,2.7317850543969,2.62948842257267,2.62948842257267,13007740.1012229,0.0,1.0
1989-11-29,23.5,23.62,23.12,23.5,859850,2.7317850543969,2.7457345951002,2.68761150883644,2.7317850543969,7396802.67577312,0.0,1.0
1989-11-30,23.5,23.75,23.25,23.5,802150,2.7317850543969,2.76084659752878,2.70272351126502,2.7317850543969,6900442.24733547,0.0,1.0
1989-12-01,23.87,24.0,23.25,23.5,1549050,2.77479613823208,2.78990814066066,2.70272351126502,2.7317850543969,13325600.0289659,0.0,1.0
1989-12-04,24.25,24.37,23.87,24.0,1042600,2.81896968379254,2.83291922449585,2.77479613823208,2.78990814066066,8968897.44695129,0.0,1.0
1989-12-05,23.87,24.37,23.75,24.25,1220050,2.77479613823208,2.83291922449585,2.76084659752878,2.81896968379254,10495399.3191568,0.0,1.0
1989-12-06,24.0,24.0,23.5,23.87,835600,2.78990814066066,2.78990814066066,2.7317850543969,2.77479613823208,7188193.65688902,0.0,1.0
1989-12-07,23.75,24.62,23.12,24.0,1323050,2.76084659752878,2.86198076762773,2.68761150883644,2.78990814066066,11381449.9973037,0.0,1.0
1989-12-08,23.87,24.25,23.62,24.0,416600,2.77479613823208,2.81896968379254,2.7457345951002,2.78990814066066,3583773.90792241,0.0,1.0
1989-12-11,24.5,24.62,23.75,23.87,1454500,2.84803122692443,2.86198076762773,2.76084659752878,2.77479613823208,12512239.9161621,0.0,1.0
1989-12-12,25.87,26.12,24.75,24.75,3752200,3.00728848328714,3.03635002641902,2.87709277005631,2.87709277005631,32278051.9858532,0.0,1.0
1989-12-13,25.87,26.5,25.62,26.25,1627800,3.00728848328714,3.08052357197948,2.97822694015526,3.0514620288476,14003041.6882287,0.0,1.0
1989-12-14,25.5,25.87,25.37,25.87,1090200,2.96427739945195,3.00728848328714,2.94916539702337,3.00728848328714,9378373.29432793,0.0,1.0
1989-12-15,25.5,25.75,25.12,25.75,1394400,2.96427739945195,2.99333894258384,2.92010385389149,2.99333894258384,11995233.6466803,0.0,1.0
1989-12-18,25.25,25.87,25.0,25.75,812100,2.93521585632007,3.00728848328714,2.90615431318819,2.99333894258384,6986036.46333123,0.0,1.0
1989-12-19,24.87,25.37,24.75,25.25,739150,2.89104231075961,2.94916539702337,2.87709277005631,2.93521585632007,6358488.91992522,0.0,1.0
1989-12-20,24.62,25.12,24.5,25.12,740500,2.86198076762773,2.92010385389149,2.84803122692443,2.92010385389149,6370102.20551258,0.0,1.0
1989-12-21,24.5,25.0,24.25,24.75,1064900,2.84803122692443,2.90615431318819,2.81896968379254,2.87709277005631,9160731.71998696,0.0,1.0
1989-12-22,24.87,25.0,24.5,24.5,598700,2.89104231075961,2.90615431318819,2.84803122692443,2.84803122692443,5150277.0971511,0.0,1.0
1989-12-26,25.37,25.37,25.0,25.0,539650,2.94916539702337,2.94916539702337,2.90615431318819,2.90615431318819,4642303.38312609,0.0,1.0
1989-12-27,24.87,25.5,24.75,25.12,464750,2.89104231075961,2.96427739945195,2.87709277005631,2.92010385389149,3997981.09387167,0.0,1.0
1989-12-28,25.0,25.25,24.87,25.12,441500,2.90615431318819,2.93521585632007,2.89104231075961,2.92010385389149,3797974.50875598,0.0,1.0
1989-12-29,25.25,25.37,24.87,25.25,342600,2.93521585632007,2.94916539702337,2.89104231075961,2.93521585632007,2947193.80905957,0.0,1.0
1990-01-02,25.62,25.75,25.0,25.37,873650,2.97822694015526,2.99333894258384,2.90615431318819,2.94916539702337,7515516.26177726,0.0,1.0
1990-01-03,25.12,25.75,25.12,25.75,888600,2.92010385389149,2.99333894258384,2.92010385389149,2.99333894258384,7644122.64661511,0.0,1.0
1990-01-04,24.62,25.25,24.5,25.25,677650,2.86198076762773,2.93521585632007,2.84803122692443,2.93521585632007,5829439.24316759,0.0,1.0
1990-01-05,24.37,24.75,24.12,24.62,527950,2.83291922449585,2.87709277005631,2.80385768136397,2.86198076762773,4541654.90803561,0.0,1.0
1990-01-08,24.87,24.87,24.25,24.37,433000,2.89104231075961,2.89104231075961,2.81896968379254,2.83291922449585,3724853.82172444,0.0,1.0
1990-01-09,24.37,24.75,24.12,24.75,1093750,2.83291922449585,2.87709277005631,2.80385768136397,2.87709277005631,9408911.93420579,0.0,1.0
1990-01-10,24.0,24.37,23.87,24.37,655500,2.78990814066066,2.83291922449585,2.77479613823208,2.83291922449585,5638895.33519717,0.0,1.0
1990-01-11,24.25,24.5,24.12,24.25,610100,2.81896968379254,2.84803122692443,2.80385768136397,2.81896968379254,5248344.84211105,0.0,1.0
1990-01-12,23.5,24.25,23.5,24.0,729200,2.7317850543969,2.81896968379254,2.7317850543969,2.78990814066066,6272894.70392947,0.0,1.0
1990-01-15,23.87,23.87,23.5,23.62,354700,2.77479613823208,2.77479613823208,2.7317850543969,2.7457345951002,3051283.25765742,0.0,1.0
1990-01-16,23.87,23.87,23.37,23.5,592750,2.77479613823208,2.77479613823208,2.71667305196832,2.7317850543969,5099092.61622902,0.0,1.0
1990-01-17,23.62,24.0,23.5,23.62,544650,2.7457345951002,2.78990814066066,2.7317850543969,2.7457345951002,4685315.55196817,0.0,1.0
1990-01-18,23.62,23.62,23.12,23.25,833100,2.7457345951002,2.7457345951002,2.68761150883644,2.70272351126502,7166687.57246798,0.0,1.0
1990-01-19,24.0,24.25,23.37,23.75,736800,2.78990814066066,2.81896968379254,2.71667305196832,2.76084659752878,6338273.20056945,0.0,1.0
1990-01-22,23.5,24.25,23.37,24.0,540850,2.7317850543969,2.81896968379254,2.71667305196832,2.78990814066066,4652626.30364818,0.0,1.0
1990-01-23,23.12,23.75,23.0,23.62,1557600,2.68761150883644,2.76084659752878,2.67366196813313,2.7457345951002,13399150.8376859,0.0,1.0
1990-01-24,23.25,23.5,22.5,22.62,847150,2.70272351126502,2.7317850543969,2.61553888186937,2.62948842257267,7287551.76691422,0.0,1.0
1990-01-25,23.5,23.75,23.12,23.25,648150,2.76084659752878,2.79021730601313,2.71620312063257,2.73147588904443,5516976.2107151,0.25,1.0
1990-01-26,23.12,23.62,22.75,23.62,791250,2.71620312063257,2.77494453760127,2.67273447207573,2.77494453760127,6735026.50116226,0.0,1.0
1990-01-29,23.75,23.75,23.37,23.62,1100550,2.79021730601313,2.79021730601313,2.74557382911692,2.77494453760127,9367751.55242228,0.0,1.0
1990-01-30,24.25,24.37,23.75,23.87,998100,2.84895872298183,2.86305666305431,2.79021730601313,2.80431524608562,8495709.25852771,0.0,1.0
1990-01-31,24.87,25.0,24.37,24.5,1477600,2.92179808002301,2.93707084843487,2.86305666305431,2.87832943146617,12577156.5979366,0.0,1.0
1990-02-01,25.62,25.75,24.87,25.0,1152250,3.00991020547606,3.02518297388792,2.92179808002301,2.93707084843487,9807815.84324071,0.0,1.0
1990-02-02,25.62,26.0,25.5,25.62,1272650,3.00991020547606,3.05455368237227,2.99581226540357,3.00991020547606,10832646.4160558,0.0,1.0
1990-02-05,25.62,25.87,25.25,25.5,1009400,3.00991020547606,3.03928091396041,2.96644155691922,2.99581226540357,8591893.52325205,0.0,1.0
1990-02-06,25.87,26.0,25.62,25.75,1530550,3.03928091396041,3.05455368237227,3.00991020547606,3.02518297388792,13027860.7410476,0.0,1.0
1990-02-07,26.12,26.12,25.5,25.62,1938550,3.06865162244475,3.06865162244475,2.99581226540357,3.00991020547606,16500708.5293246,0.0,1.0
1990-02-08,26.5,26.87,26.12,26.12,3076400,3.11329509934096,3.1567637478978,3.06865162244475,3.06865162244475,26185953.2741556,0.0,1.0
1990-02-09,26.62,27.0,26.5,26.62,1452900,3.12739303941345,3.17203651630966,3.11329509934096,3.12739303941345,12366913.1166365,0.0,1.0
1990-02-12,26.62,26.75,26.37,26.62,1391000,3.12739303941345,3.14266580782531,3.0980223309291,3.12739303941345,11840027.6311112,0.0,1.0
1990-02-13,26.75,26.75,26.0,26.62,1125600,3.14266580782531,3.14266580782531,3.05455368237227,3.12739303941345,9580974.1923643,0.0,1.0
1990-02-14,26.37,26.75,26.25,26.62,754000,3.0980223309291,3.14266580782531,3.08392439085662,3.12739303941345,6417958.90284531,0.0,1.0
1990-02-15,26.62,26.87,26.37,26.5,1190150,3.12739303941345,3.1567637478978,3.0980223309291,3.11329509934096,10130416.1647498,0.0,1.0
1990-02-16,26.5,26.75,26.5,26.75,802900,3.11329509934096,3.14266580782531,3.11329509934096,3.14266580782531,6834189.92452852,0.0,1.0
1990-02-20,26.12,26.37,26.0,26.37,670150,3.06865162244475,3.0980223309291,3.05455368237227,3.0980223309291,5704237.61106338,0.0,1.0
1990-02-21,25.87,26.12,25.75,25.87,759500,3.03928091396041,3.06865162244475,3.02518297388792,3.03928091396041,6464774.25293237,0.0,1.0
1990-02-22,26.0,26.12,25.75,26.0,546850,3.05455368237227,3.06865162244475,3.02518297388792,3.05455368237227,4654722.58092964,0.0,1.0
1990-02-23,25.5,25.75,25.37,25.5,650250,2.99581226540357,3.02518297388792,2.98053949699171,2.99581226540357,5534851.16256652,0.0,1.0
1990-02-26,25.62,25.62,25.12,25.62,815900,3.00991020547606,3.00991020547606,2.95116878850736,3.00991020547606,6944844.38837066,0.0,1.0
1990-02-27,25.5,25.62,25.37,25.5,373300,2.99581226540357,3.00991020547606,2.98053949699171,2.99581226540357,3177485.48863681,0.0,1.0
1990-02-28,25.5,25.62,25.37,25.5,856450,2.99581226540357,3.00991020547606,2.98053949699171,2.99581226540357,7290001.19673987,0.0,1.0
1990-03-01,25.5,26.0,25.37,25.5,1269150,2.99581226540357,3.05455368237227,2.98053949699171,2.99581226540357,10802854.8296368,0.0,1.0
1990-03-02,26.0,26.0,25.37,25.37,2231450,3.05455368237227,3.05455368237227,2.98053949699171,2.98053949699171,18993838.7185068,0.0,1.0
1990-03-05,25.87,26.12,25.75,26.0,1141750,3.03928091396041,3.06865162244475,3.02518297388792,3.05455368237227,9718441.08398358,0.0,1.0
1990-03-06,26.25,26.25,25.87,26.0,1010850,3.08392439085662,3.08392439085662,3.03928091396041,3.05455368237227,8604235.75191136,0.0,1.0
1990-03-07,26.37,26.5,26.25,26.37,1279650,3.0980223309291,3.11329509934096,3.08392439085662,3.0980223309291,10892229.5888939,0.0,1.0
1990-03-08,26.37,26.37,26.12,26.37,831650,3.0980223309291,3.0980223309291,3.06865162244475,3.0980223309291,7078906.52725637,0.0,1.0
1990-03-09,25.62,26.25,25.62,26.25,718300,3.00991020547606,3.08392439085662,3.00991020547606,3.08392439085662,6114084.72137106,0.0,1.0
1990-03-12,25.75,25.87,25.5,25.62,241600,3.02518297388792,3.03928091396041,2.99581226540357,3.00991020547606,2056470.65109738,0.0,1.0
1990-03-13,25.5,25.75,25.37,25.75,476950,2.99581226540357,3.02518297388792,2.98053949699171,3.02518297388792,4059742.04073218,0.0,1.0
1990-03-14,25.75,25.87,25.5,25.62,668600,3.02518297388792,3.03928091396041,2.99581226540357,3.00991020547606,5691044.19422065,0.0,1.0
1990-03-15,25.75,26.0,25.62,26.0,515900,3.02518297388792,3.05455368237227,3.00991020547606,3.05455368237227,4391279.83816696,0.0,1.0
1990-03-16,25.62,26.0,25.5,26.0,1418550,3.00991020547606,3.05455368237227,2.99581226540357,3.05455368237227,12074529.9756382,0.0,1.0
1990-03-19,25.25,25.5,24.75,25.5,1344300,2.96644155691922,2.99581226540357,2.90770013995052,2.99581226540357,11442522.7494628,0.0,1.0
1990-03-20,25.37,25.62,25.12,25.25,766200,2.98053949699171,3.00991020547606,2.95116878850736,2.96644155691922,6521803.86122025,0.0,1.0
1990-03-21,25.5,25.75,25.25,25.37,555250,2.99581226540357,3.02518297388792,2.96644155691922,2.98053949699171,4726222.38833535,0.0,1.0
1990-03-22,24.75,25.25,24.75,25.0,696800,2.90770013995052,2.96644155691922,2.90770013995052,2.93707084843487,5931079.26193981,0.0,1.0
1990-03-23,25.25,25.25,24.87,25.0,336300,2.96644155691922,2.96644155691922,2.92179808002301,2.93707084843487,2862545.86077835,0.0,1.0
1990-03-26,25.37,25.62,25.37,25.5,585550,2.98053949699171,3.00991020547606,2.98053949699171,2.99581226540357,4984132.40790592,0.0,1.0
1990-03-27,25.75,25.75,25.37,25.5,477750,3.02518297388792,3.02518297388792,2.98053949699171,2.99581226540357,4066551.54619939,0.0,1.0
1990-03-28,25.75,26.0,25.62,25.75,647750,3.02518297388792,3.05455368237227,3.00991020547606,3.02518297388792,5513571.45798149,0.0,1.0
1990-03-29,25.75,25.87,25.62,25.62,330700,3.02518297388792,3.03928091396041,3.00991020547606,3.00991020547606,2814879.32250788,0.0,1.0
1990-03-30,26.0,26.25,25.75,25.75,767750,3.05455368237227,3.08392439085662,3.02518297388792,3.02518297388792,6534997.27806297,0.0,1.0
1990-04-02,26.37,26.37,25.75,25.87,917200,3.0980223309291,3.0980223309291,3.02518297388792,3.03928091396041,7807098.01815613,0.0,1.0
1990-04-03,26.62,26.87,26.5,26.5,1020700,3.12739303941345,3.1567637478978,3.11329509934096,3.11329509934096,8688077.7879764,0.0,1.0
1990-04-04,25.87,26.75,25.75,26.75,758450,3.03928091396041,3.14266580782531,3.02518297388792,3.14266580782531,6455836.77700665,0.0,1.0
1990-04-05,25.87,26.25,25.87,26.12,352300,3.03928091396041,3.08392439085662,3.03928091396041,3.06865162244475,2998735.97012254,0.0,1.0
1990-04-06,25.75,26.0,25.75,25.87,284650,3.02518297388792,3.05455368237227,3.02518297388792,3.03928091396041,2422907.16405161,0.0,1.0
1990-04-09,25.87,26.12,25.75,25.87,318750,3.03928091396041,3.06865162244475,3.02518297388792,3.03928091396041,2713162.33459143,0.0,1.0
1990-04-10,25.87,26.12,25.75,26.0,388000,3.03928091396041,3.06865162244475,3.02518297388792,3.05455368237227,3302610.15159678,0.0,1.0
1990-04-11,25.37,25.75,24.87,25.75,1384950,2.98053949699171,3.02518297388792,2.92179808002301,3.02518297388792,11788530.7460154,0.0,1.0
1990-04-12,25.75,25.87,25.37,25.37,493600,3.02518297388792,3.03928091396041,2.98053949699171,2.98053949699171,4201464.87326849,0.0,1.0
1990-04-16,25.37,25.87,25.37,25.87,368350,2.98053949699171,3.03928091396041,2.98053949699171,3.03928091396041,3135351.67355844,0.0,1.0
1990-04-17,25.37,25.62,25.0,25.12,498050,2.98053949699171,3.00991020547606,2.93707084843487,2.95116878850736,4239342.74742984,0.0,1.0
1990-04-18,25.25,25.5,25.12,25.5,442450,2.96644155691922,2.99581226540357,2.95116878850736,2.99581226540357,3766082.11745876,0.0,1.0
1990-04-19,24.75,25.37,24.75,25.12,502250,2.90770013995052,2.98053949699171,2.90770013995052,2.95116878850736,4275092.6511327,0.0,1.0
1990-04-20,24.62,24.87,24.5,24.75,763700,2.89242737153866,2.92179808002301,2.87832943146617,2.90770013995052,6500524.15663523,0.0,1.0
1990-04-23,24.37,24.5,24.12,24.37,599450,2.86305666305431,2.87832943146617,2.83368595456996,2.86305666305431,5102447.5653987,0.0,1.0
1990-04-24,24.62,25.0,24.37,24.5,358100,2.89242737153866,2.93707084843487,2.86305666305431,2.87832943146617,3048104.88475982,0.0,1.0
1990-04-25,24.75,25.75,24.62,24.75,503950,2.90770013995052,3.02518297388792,2.89242737153866,2.90770013995052,4289562.85025052,0.0,1.0
1990-04-26,25.0,25.12,24.75,24.87,520250,2.93707084843487,2.95116878850736,2.90770013995052,2.92179808002301,4428306.52414492,0.0,1.0
1990-04-27,24.87,25.37,24.75,25.0,725650,2.92179808002301,2.98053949699171,2.90770013995052,2.93707084843487,6176647.05285106,0.0,1.0
1990-04-30,24.87,25.0,23.75,24.37,415700,2.95116878850736,2.96659508293864,2.81826532879171,2.89183688684859,3503174.4169499,0.25,1.0
1990-05-01,25.25,25.37,24.87,24.87,525350,2.99626103376803,3.01050069016613,2.95116878850736,2.95116878850736,4427213.56734334,0.0,1.0
1990-05-02,25.37,25.37,25.25,25.25,316750,3.01050069016613,3.01050069016613,2.99626103376803,2.99626103376803,2669305.98164272,0.0,1.0
1990-05-03,25.37,25.75,25.37,25.5,593700,3.01050069016613,3.0555929354268,3.01050069016613,3.02592698459741,5003210.61184305,0.0,1.0
1990-05-04,25.62,25.75,25.37,25.62,485750,3.04016664099552,3.0555929354268,3.01050069016613,3.04016664099552,4093497.64982779,0.0,1.0
1990-05-07,25.87,26.0,25.37,25.37,572950,3.06983259182491,3.08525888625619,3.01050069016613,3.01050069016613,4828346.84193274,0.0,1.0
1990-05-08,26.12,26.25,25.87,26.0,1876350,3.09949854265429,3.11492483708557,3.06983259182491,3.08525888625619,15812319.7431897,0.0,1.0
1990-05-09,26.12,26.25,25.87,25.87,1622400,3.09949854265429,3.11492483708557,3.06983259182491,3.06983259182491,13672240.0145767,0.0,1.0
1990-05-10,26.62,26.75,26.12,26.12,1398500,3.15883044431306,3.17425673874435,3.09949854265429,3.09949854265429,11785396.7334723,0.0,1.0
1990-05-11,27.12,27.25,26.75,26.75,1340100,3.21816234597184,3.23358864040312,3.17425673874435,3.17425673874435,11293250.0268332,0.0,1.0
1990-05-14,27.25,27.87,27.12,27.25,1308750,3.23358864040312,3.30716019846,3.21816234597184,3.23358864040312,11029058.2588,0.0,1.0
1990-05-15,27.62,27.87,27.25,27.25,1127450,3.27749424763061,3.30716019846,3.23358864040312,3.23358864040312,9501212.40411393,0.0,1.0
1990-05-16,27.25,27.75,26.87,27.5,910100,3.23358864040312,3.29292054206189,3.18849639514245,3.2632545912325,7669567.08411378,0.0,1.0
1990-05-17,27.12,27.5,27.12,27.25,576650,3.21816234597184,3.2632545912325,3.21816234597184,3.23358864040312,4859527.3695794,0.0,1.0
1990-05-18,27.12,27.25,26.87,27.12,452400,3.21816234597184,3.23358864040312,3.18849639514245,3.21816234597184,3812451.54252618,0.0,1.0
1990-05-21,27.0,27.25,26.87,27.0,388150,3.20392268957373,3.23358864040312,3.18849639514245,3.20392268957373,3271005.89352683,0.0,1.0
1990-05-22,27.12,27.62,27.12,27.25,674500,3.21816234597184,3.27749424763061,3.21816234597184,3.23358864040312,5684125.91828892,0.0,1.0
1990-05-23,26.87,27.0,26.62,27.0,545000,3.18849639514245,3.20392268957373,3.15883044431306,3.20392268957373,4592807.45065599,0.0,1.0
1990-05-24,26.5,26.87,26.37,26.75,556050,3.14459078791496,3.18849639514245,3.12916449348368,3.17425673874435,4685927.67511424,0.0,1.0
1990-05-25,26.37,26.5,26.12,26.37,201850,3.12916449348368,3.14459078791496,3.09949854265429,3.12916449348368,1701024.19066956,0.0,1.0
1990-05-29,27.0,27.0,26.25,26.37,454250,3.20392268957373,3.20392268957373,3.11492483708557,3.12916449348368,3828041.80634951,0.0,1.0
1990-05-30,26.37,27.12,26.37,27.0,763950,3.12916449348368,3.21816234597184,3.12916449348368,3.20392268957373,6437936.2420709,0.0,1.0
1990-05-31,26.87,27.0,26.37,26.37,652850,3.18849639514245,3.20392268957373,3.12916449348368,3.12916449348368,5501677.69570782,0.0,1.0
1990-06-01,26.5,27.0,26.5,27.0,677800,3.14459078791496,3.20392268957373,3.14459078791496,3.20392268957373,5711935.57808188,0.0,1.0
1990-06-04,26.75,26.87,26.37,26.62,363350,3.17425673874435,3.18849639514245,3.12916449348368,3.15883044431306,3062012.08659789,0.0,1.0
1990-06-05,26.75,27.12,26.5,27.12,798850,3.17425673874435,3.21816234597184,3.14459078791496,3.21816234597184,6732044.46230556,0.0,1.0
1990-06-06,26.25,26.62,25.87,26.62,530350,3.11492483708557,3.15883044431306,3.06983259182491,3.15883044431306,4469349.4155145,0.0,1.0
1990-06-07,26.75,26.75,26.37,26.37,373850,3.17425673874435,3.17425673874435,3.12916449348368,3.12916449348368,3150497.36775732,0.0,1.0
1990-06-08,26.12,26.75,26.0,26.62,411350,3.09949854265429,3.17425673874435,3.08525888625619,3.15883044431306,3466516.22904099,0.0,1.0
1990-06-11,26.62,26.62,26.0,26.12,536100,3.15883044431306,3.15883044431306,3.08525888625619,3.09949854265429,4517805.64091134,0.0,1.0
1990-06-12,26.5,26.62,26.25,26.5,441250,3.14459078791496,3.15883044431306,3.11492483708557,3.14459078791496,3718488.6011045,0.0,1.0
1990-06-13,26.5,26.75,26.37,26.5,453050,3.14459078791496,3.17425673874435,3.12916449348368,3.14459078791496,3817929.20278843,0.0,1.0
1990-06-14,26.37,26.37,26.25,26.25,292750,3.12916449348368,3.12916449348368,3.11492483708557,3.11492483708557,2467053.91042117,0.0,1.0
1990-06-15,25.87,26.37,25.87,26.0,943300,3.06983259182491,3.12916449348368,3.06983259182491,3.08525888625619,7949349.11597025,0.0,1.0
1990-06-18,25.62,25.87,25.37,25.75,661900,3.04016664099552,3.06983259182491,3.01050069016613,3.0555929354268,5577943.58089761,0.0,1.0
1990-06-19,25.5,25.62,25.37,25.5,294100,3.02592698459741,3.04016664099552,3.01050069016613,3.02592698459741,2478430.58942739,0.0,1.0
1990-06-20,25.87,25.87,25.12,25.62,367650,3.06983259182491,3.06983259182491,2.98083473933675,3.04016664099552,3098248.91602508,0.0,1.0
1990-06-21,25.37,26.0,25.25,25.87,450850,3.01050069016613,3.08525888625619,2.99626103376803,3.06983259182491,3799389.42959312,0.0,1.0
1990-06-22,25.0,25.62,25.0,25.5,483650,2.96659508293864,3.04016664099552,2.96659508293864,3.02592698459741,4075800.5935959,0.0,1.0
1990-06-25,24.87,25.25,24.62,25.12,484950,2.95116878850736,2.99626103376803,2.92150283767797,2.98083473933675,4086755.9141204,0.0,1.0
1990-06-26,25.5,25.62,25.0,25.0,455450,3.02592698459741,3.04016664099552,2.96659508293864,2.96659508293864,3838154.40991059,0.0,1.0
1990-06-27,26.25,26.37,25.75,25.75,1129700,3.11492483708557,3.12916449348368,3.0555929354268,3.0555929354268,9520173.53579096,0.0,1.0
1990-06-28,26.12,26.37,25.87,26.25,975300,3.09949854265429,3.12916449348368,3.06983259182491,3.11492483708557,8219018.54426566,0.0,1.0
1990-06-29,25.75,26.12,25.62,26.0,515500,3.0555929354268,3.09949854265429,3.04016664099552,3.08525888625619,4344205.94644617,0.0,1.0
1990-07-02,26.0,26.0,25.62,25.75,479450,3.08525888625619,3.08525888625619,3.04016664099552,3.0555929354268,4040406.48113213,0.0,1.0
1990-07-03,26.37,26.5,26.0,26.0,377750,3.12916449348368,3.14459078791496,3.08525888625619,3.08525888625619,3183363.32933082,0.0,1.0
1990-07-05,26.0,26.62,25.75,26.5,701650,3.08525888625619,3.15883044431306,3.0555929354268,3.14459078791496,5912923.57385829,0.0,1.0
1990-07-06,26.12,26.37,25.75,25.87,289500,3.09949854265429,3.12916449348368,3.0555929354268,3.06983259182491,2439665.60910992,0.0,1.0
1990-07-09,25.75,26.25,25.62,26.25,197400,3.0555929354268,3.11492483708557,3.04016664099552,3.11492483708557,1663523.28579723,0.0,1.0
1990-07-10,26.0,26.12,25.62,25.87,481250,3.08525888625619,3.09949854265429,3.04016664099552,3.06983259182491,4055575.38647374,0.0,1.0
1990-07-11,27.12,27.12,26.0,26.0,1060450,3.21816234597184,3.21816234597184,3.08525888625619,3.08525888625619,8936592.03862043,0.0,1.0
1990-07-12,27.87,27.87,27.12,27.12,1126300,3.30716019846,3.30716019846,3.21816234597184,3.21816234597184,9491521.15903455,0.0,1.0
1990-07-13,28.12,28.75,27.87,28.0,1480700,3.33682614928938,3.41158434537944,3.30716019846,3.32258649289128,12478110.0774061,0.0,1.0
1990-07-16,28.5,28.62,28.25,28.37,841500,3.38191839455005,3.39615805094816,3.35225244372066,3.36649210011877,7091463.24720553,0.0,1.0
1990-07-17,28.25,28.75,28.25,28.37,826650,3.35225244372066,3.41158434537944,3.35225244372066,3.36649210011877,6966319.7781372,0.0,1.0
1990-07-18,27.5,28.25,27.5,28.25,514200,3.2632545912325,3.35225244372066,3.2632545912325,3.35225244372066,4333250.62592167,0.0,1.0
1990-07-19,28.75,28.75,27.37,27.62,628450,3.41158434537944,3.41158434537944,3.24782829680122,3.27749424763061,5296054.75663257,0.0,1.0
1990-07-20,28.37,28.87,28.37,28.75,483000,3.36649210011877,3.42582400177754,3.36649210011877,3.41158434537944,4070322.93333365,0.0,1.0
1990-07-23,28.12,28.5,27.5,28.37,913400,3.33682614928938,3.38191839455005,3.2632545912325,3.36649210011877,7697376.74390676,0.0,1.0
1990-07-24,28.75,29.0,28.5,28.62,1060550,3.41158434537944,3.44125029620882,3.38191839455005,3.39615805094816,8937434.75558385,0.0,1.0
1990-07-25,28.5,28.87,28.5,28.87,668450,3.38191839455005,3.42582400177754,3.38191839455005,3.42582400177754,5633141.54200182,0.0,1.0
1990-07-26,28.0,28.5,27.75,28.37,854200,3.32258649289128,3.38191839455005,3.29292054206189,3.36649210011877,7198488.30156026,0.0,1.0
1990-07-27,27.87,28.5,27.87,28.12,994550,3.30716019846,3.38191839455005,3.30716019846,3.33682614928938,8381241.5597246,0.0,1.0
1990-07-30,28.25,28.37,27.5,27.62,737750,3.38191839455005,3.39628406560655,3.29213295044695,3.30649862150345,6162608.04328866,0.25,1.0
1990-07-31,28.87,29.12,28.25,28.37,809200,3.45614102834194,3.48606950970964,3.38191839455005,3.39628406560655,6759447.54812496,0.0,1.0
1990-08-01,28.75,29.0,28.37,28.87,878600,3.44177535728545,3.47170383865315,3.39628406560655,3.45614102834194,7339162.8964194,0.0,1.0
1990-08-02,29.62,30.5,29.12,30.5,4223150,3.54592647244504,3.65127472685935,3.48606950970964,3.65127472685935,35277015.4632525,0.0,1.0
1990-08-03,29.12,30.62,29.12,30.37,3038500,3.48606950970964,3.66564039791584,3.48606950970964,3.63571191654814,25381341.2938429,0.0,1.0
1990-08-06,31.0,31.12,30.25,30.37,2757350,3.71113168959475,3.72549736065124,3.62134624549165,3.63571191654814,23032825.8734828,0.0,1.0
1990-08-07,30.5,30.87,29.87,30.87,1678800,3.65127472685935,3.69556887928354,3.57585495381274,3.69556887928354,14023431.2207021,0.0,1.0
1990-08-08,29.12,29.87,28.75,29.75,1155950,3.48606950970964,3.57585495381274,3.44177535728545,3.56148928275625,9655935.97782383,0.0,1.0
1990-08-09,28.62,29.12,28.5,28.87,1227400,3.42621254697425,3.48606950970964,3.41184687591775,3.45614102834194,10252775.4826601,0.0,1.0
1990-08-10,29.5,29.75,28.87,28.87,1126300,3.53156080138855,3.56148928275625,3.45614102834194,3.45614102834194,9408262.20149917,0.0,1.0
1990-08-13,28.87,29.25,28.75,29.25,538750,3.45614102834194,3.50163232002085,3.44177535728545,3.50163232002085,4500311.87166624,0.0,1.0
1990-08-14,28.87,29.12,28.75,29.0,723700,3.45614102834194,3.48606950970964,3.44177535728545,3.47170383865315,6045244.92162387,0.0,1.0
1990-08-15,28.5,28.87,28.37,28.5,562450,3.41184687591775,3.45614102834194,3.39628406560655,3.41184687591775,4698283.82778408,0.0,1.0
1990-08-16,29.12,29.37,28.75,29.0,883200,3.48606950970964,3.51599799107734,3.44177535728545,3.47170383865315,7377587.83304988,0.0,1.0
1990-08-17,29.37,29.75,29.12,29.12,1290500,3.51599799107734,3.56148928275625,3.48606950970964,3.48606950970964,10779865.374265,0.0,1.0
1990-08-20,29.62,29.62,29.25,29.37,706650,3.54592647244504,3.54592647244504,3.50163232002085,3.51599799107734,5902822.05867832,0.0,1.0
1990-08-21,28.5,29.75,28.5,29.5,588600,3.41184687591775,3.56148928275625,3.41184687591775,3.53156080138855,4916721.2392812,0.0,1.0
1990-08-22,28.75,29.0,28.37,28.62,800050,3.44177535728545,3.47170383865315,3.39628406560655,3.42621254697425,6683015.33721869,0.0,1.0
1990-08-23,27.5,28.5,27.37,27.62,877050,3.29213295044695,3.41184687591775,3.27657014013575,3.30649862150345,7326215.36342436,0.0,1.0
1990-08-24,27.5,28.0,26.87,27.87,940550,3.29213295044695,3.35198991318235,3.21671317740035,3.33642710287115,7856646.55386669,0.0,1.0
1990-08-27,27.37,28.0,27.12,27.87,464350,3.27657014013575,3.35198991318235,3.24664165876805,3.33642710287115,3878830.28790388,0.0,1.0
1990-08-28,27.87,28.0,27.0,27.25,600400,3.33642710287115,3.35198991318235,3.23227598771155,3.26220446907925,5015289.55498544,0.0,1.0
1990-08-29,27.75,28.0,27.62,27.62,411750,3.32206143181465,3.35198991318235,3.30649862150345,3.30649862150345,3439449.49078157,0.0,1.0
1990-08-30,27.75,27.87,27.5,27.75,364650,3.32206143181465,3.33642710287115,3.29213295044695,3.32206143181465,3046011.55267395,0.0,1.0
1990-08-31,28.37,28.37,27.75,27.75,601950,3.39628406560655,3.39628406560655,3.32206143181465,3.32206143181465,5028237.08798048,0.0,1.0
1990-09-04,28.12,28.5,28.0,28.12,516700,3.36635558423885,3.41184687591775,3.35198991318235,3.36635558423885,4316122.77325279,0.0,1.0
1990-09-05,28.75,28.75,27.87,28.12,979100,3.44177535728545,3.44177535728545,3.33642710287115,3.36635558423885,8178664.22932419,0.0,1.0
1990-09-06,29.0,29.37,28.75,29.0,1247900,3.47170383865315,3.51599799107734,3.44177535728545,3.47170383865315,10424017.0480785,0.0,1.0
1990-09-07,28.87,29.0,28.75,28.87,350900,3.45614102834194,3.47170383865315,3.44177535728545,3.45614102834194,2931154.40513723,0.0,1.0
1990-09-10,28.37,28.87,28.25,28.87,443750,3.39628406560655,3.45614102834194,3.38191839455005,3.45614102834194,3706753.39777613,0.0,1.0
1990-09-11,27.75,28.5,27.75,28.5,377400,3.32206143181465,3.41184687591775,3.32206143181465,3.41184687591775,3152515.4531171,0.0,1.0
1990-09-12,28.25,28.37,27.5,28.0,733250,3.38191839455005,3.39628406560655,3.29213295044695,3.35198991318235,6125018.43136755,0.0,1.0
1990-09-13,28.5,28.87,28.12,28.37,521950,3.41184687591775,3.45614102834194,3.36635558423885,3.39628406560655,4359977.32049409,0.0,1.0
1990-09-14,28.75,28.87,28.37,28.5,426850,3.44177535728545,3.45614102834194,3.39628406560655,3.41184687591775,3565583.52189463,0.0,1.0
1990-09-17,29.25,29.5,28.62,28.87,1105800,3.50163232002085,3.53156080138855,3.42621254697425,3.45614102834194,9237020.63608078,0.0,1.0
1990-09-18,29.37,29.37,29.0,29.25,551850,3.51599799107734,3.51599799107734,3.47170383865315,3.50163232002085,4609739.40859214,0.0,1.0
1990-09-19,29.25,29.37,29.12,29.25,393100,3.50163232002085,3.51599799107734,3.48606950970964,3.50163232002085,3283661.4324863,0.0,1.0
1990-09-20,28.87,29.37,28.87,29.0,445600,3.45614102834194,3.51599799107734,3.45614102834194,3.47170383865315,3722206.90489926,0.0,1.0
1990-09-21,28.87,29.12,28.12,28.87,872050,3.45614102834194,3.48606950970964,3.36635558423885,3.45614102834194,7284449.12795646,0.0,1.0
1990-09-24,28.87,29.25,28.75,28.87,448350,3.45614102834194,3.50163232002085,3.44177535728545,3.45614102834194,3745178.33440661,0.0,1.0
1990-09-25,28.0,29.0,28.0,29.0,420250,3.35198991318235,3.47170383865315,3.35198991318235,3.47170383865315,3510452.091077,0.0,1.0
1990-09-26,27.25,28.0,27.0,28.0,885850,3.26220446907925,3.35198991318235,3.23227598771155,3.35198991318235,7399723.93784786,0.0,1.0
1990-09-27,26.0,27.0,26.0,27.0,1189000,3.11256206224075,3.23227598771155,3.11256206224075,3.23227598771155,9932010.79426665,0.0,1.0
1990-09-28,25.75,26.37,25.5,26.0,690900,3.08263358087305,3.15685621466495,3.05270509950536,3.11256206224075,5771258.41695444,0.0,1.0
1990-10-01,25.87,26.0,25.62,25.75,798050,3.09699925192955,3.11256206224075,3.06707077056185,3.08263358087305,6666308.84303153,0.0,1.0
1990-10-02,26.25,26.37,25.87,25.87,855800,3.14249054360845,3.15685621466495,3.09699925192955,3.09699925192955,7148708.86268579,0.0,1.0
1990-10-03,26.75,27.12,26.25,26.25,717800,3.20234750634385,3.24664165876805,3.14249054360845,3.14249054360845,5995960.76377174,0.0,1.0
1990-10-04,27.12,27.25,26.5,26.75,447300,3.24664165876805,3.26220446907925,3.17241902497615,3.20234750634385,3736407.42495834,0.0,1.0
1990-10-05,26.5,26.87,26.12,26.87,471300,3.17241902497615,3.21671317740035,3.12692773329725,3.21671317740035,3936885.35520427,0.0,1.0
1990-10-08,26.5,26.75,26.37,26.5,343400,3.17241902497615,3.20234750634385,3.15685621466495,3.17241902497615,2868505.05193538,0.0,1.0
1990-10-09,26.75,27.12,26.5,26.5,522050,3.20234750634385,3.24664165876805,3.17241902497615,3.17241902497615,4360812.64520345,0.0,1.0
1990-10-10,26.12,26.75,25.87,26.75,563000,3.12692773329725,3.20234750634385,3.09699925192955,3.20234750634385,4702878.11368555,0.0,1.0
1990-10-11,25.12,26.0,24.75,26.0,589750,3.00721380782645,3.11256206224075,2.96291965540226,3.11256206224075,4926327.47343882,0.0,1.0
1990-10-12,24.75,25.12,24.62,25.0,784050,2.96291965540226,3.00721380782645,2.94735684509105,2.99284813676996,6549363.3837214,0.0,1.0
1990-10-15,25.25,25.75,23.87,24.87,1005850,3.02277661813766,3.08263358087305,2.85757140098795,2.97728532645875,8402113.58907745,0.0,1.0
1990-10-16,25.12,25.5,24.87,25.12,688650,3.00721380782645,3.05270509950536,2.97728532645875,3.00721380782645,5752463.61099388,0.0,1.0
1990-10-17,25.5,25.87,25.25,25.5,437200,3.05270509950536,3.09699925192955,3.02277661813766,3.05270509950536,3652039.62931318,0.0,1.0
1990-10-18,24.87,25.5,24.62,25.5,1061850,2.97728532645875,3.05270509950536,2.94735684509105,3.05270509950536,8869895.42631795,0.0,1.0
1990-10-19,26.0,26.0,24.62,24.87,893550,3.11256206224075,3.11256206224075,2.94735684509105,2.97728532645875,7464043.94046843,0.0,1.0
1990-10-22,25.5,26.0,25.37,26.0,1153700,3.05270509950536,3.11256206224075,3.03714228919415,3.11256206224075,9637141.17186325,0.0,1.0
1990-10-23,25.75,26.0,25.5,25.75,1070650,3.08263358087305,3.11256206224075,3.05270509950536,3.08263358087305,8943404.00074146,0.0,1.0
1990-10-24,25.87,26.0,25.62,25.87,878350,3.09699925192955,3.11256206224075,3.06707077056185,3.09699925192955,7337074.58464601,0.0,1.0
1990-10-25,26.0,26.37,26.0,26.0,622550,3.11256206224075,3.15685621466495,3.11256206224075,3.11256206224075,5200313.97810825,0.0,1.0
1990-10-26,25.87,26.37,25.62,26.12,1363600,3.09699925192955,3.15685621466495,3.06707077056185,3.12692773329725,11390487.7368057,0.0,1.0
1990-10-29,25.62,25.87,25.5,25.75,417500,3.10059066969367,3.13084623828944,3.08606799676771,3.11632356536347,3449778.16793107,0.28,1.0
1990-10-30,25.37,25.62,25.25,25.25,532050,3.07033510109791,3.10059066969367,3.05581242817195,3.05581242817195,4396298.14191072,0.0,1.0
1990-10-31,25.37,25.62,25.12,25.37,399000,3.07033510109791,3.10059066969367,3.04007953250215,3.07033510109791,3296913.74611855,0.0,1.0
1990-11-01,25.75,26.0,25.62,25.75,438100,3.11632356536347,3.14657913395923,3.10059066969367,3.11632356536347,3619994.76735473,0.0,1.0
1990-11-02,26.5,26.5,25.87,26.0,234500,3.20709027115076,3.20709027115076,3.13084623828944,3.14657913395923,1937659.83324511,0.0,1.0
1990-11-05,26.62,26.62,26.25,26.62,334500,3.22161294407672,3.22161294407672,3.17683470255499,3.22161294407672,2763954.00520465,0.0,1.0
1990-11-06,26.0,26.62,26.0,26.62,377400,3.14657913395923,3.22161294407672,3.14657913395923,3.22161294407672,3118434.20497529,0.0,1.0
1990-11-07,25.5,26.0,25.37,25.87,884650,3.08606799676771,3.14657913395923,3.07033510109791,3.13084623828944,7309811.39224004,0.0,1.0
1990-11-08,26.0,26.12,25.62,25.62,490850,3.14657913395923,3.1611018068852,3.10059066969367,3.10059066969367,4055864.94306339,0.0,1.0
1990-11-09,26.5,26.5,26.0,26.25,368050,3.20709027115076,3.20709027115076,3.14657913395923,3.17683470255499,3041175.69989707,0.0,1.0
1990-11-12,26.12,26.62,26.12,26.5,408450,3.1611018068852,3.22161294407672,3.1611018068852,3.20709027115076,3374998.54536873,0.0,1.0
1990-11-13,25.87,26.12,25.75,26.12,403350,3.13084623828944,3.1611018068852,3.11632356536347,3.1611018068852,3332857.54259879,0.0,1.0
1990-11-14,26.0,26.12,25.75,25.75,418700,3.14657913395923,3.1611018068852,3.11632356536347,3.11632356536347,3459693.69799458,0.0,1.0
1990-11-15,25.75,26.12,25.62,26.0,438000,3.11632356536347,3.1611018068852,3.10059066969367,3.14657913395923,3619168.47318277,0.0,1.0
1990-11-16,26.12,26.12,25.75,25.87,499900,3.1611018068852,3.1611018068852,3.11632356536347,3.13084623828944,4130644.56562572,0.0,1.0
1990-11-19,26.25,26.25,25.75,26.25,528100,3.17683470255499,3.17683470255499,3.11632356536347,3.17683470255499,4363659.52211832,0.0,1.0
1990-11-20,26.25,26.5,26.12,26.5,415950,3.17683470255499,3.20709027115076,3.1611018068852,3.20709027115076,3436970.6082657,0.0,1.0
1990-11-21,26.5,26.5,26.12,26.37,490850,3.20709027115076,3.20709027115076,3.1611018068852,3.19135737548096,4055864.94306338,0.0,1.0
1990-11-23,26.12,26.37,26.0,26.37,140450,3.1611018068852,3.19135737548096,3.14657913395923,3.19135737548096,1160530.16451717,0.0,1.0
1990-11-26,26.5,26.5,26.12,26.12,274250,3.20709027115076,3.20709027115076,3.1611018068852,3.1611018068852,2266111.76659903,0.0,1.0
1990-11-27,26.5,26.5,26.25,26.5,204200,3.20709027115076,3.20709027115076,3.17683470255499,3.20709027115076,1687292.69914137,0.0,1.0
1990-11-28,26.37,26.62,26.25,26.5,225350,3.19135737548096,3.22161294407672,3.17683470255499,3.20709027115076,1862053.91651082,0.0,1.0
1990-11-29,26.25,26.5,26.25,26.37,409000,3.17683470255499,3.20709027115076,3.17683470255499,3.19135737548096,3379543.16331451,0.0,1.0
1990-11-30,27.37,27.37,26.25,26.37,519450,3.31237964986401,3.31237964986401,3.17683470255499,3.19135737548096,4292185.07624381,0.0,1.0
1990-12-03,26.62,27.12,26.5,27.0,492550,3.22161294407672,3.28212408126825,3.20709027115076,3.26760140834228,4069911.9439867,0.0,1.0
1990-12-04,26.5,26.62,26.25,26.37,256050,3.20709027115076,3.22161294407672,3.17683470255499,3.19135737548096,2115726.22730239,0.0,1.0
1990-12-05,26.62,26.75,26.37,26.62,360050,3.22161294407672,3.23734583974652,3.19135737548096,3.22161294407672,2975072.16614031,0.0,1.0
1990-12-06,26.0,26.12,25.62,26.0,1233600,3.14657913395923,3.1611018068852,3.10059066969367,3.14657913395923,10193164.9052929,0.0,1.0
1990-12-07,25.62,26.12,25.25,26.12,820500,3.10059066969367,3.1611018068852,3.05581242817195,3.1611018068852,6779743.68092801,0.0,1.0
1990-12-10,25.37,25.62,25.12,25.62,614150,3.07033510109791,3.10059066969367,3.04007953250215,3.10059066969367,5074685.6570895,0.0,1.0
1990-12-11,25.12,25.5,25.0,25.5,637900,3.04007953250215,3.08606799676771,3.02555685957618,3.08606799676771,5270930.52292989,0.0,1.0
1990-12-12,24.75,25.37,24.62,25.25,1109100,2.99530129098042,3.07033510109791,2.97956839531063,3.05581242817195,9164428.66120323,0.0,1.0
1990-12-13,25.75,25.87,24.87,25.0,879000,3.11632356536347,3.13084623828944,3.00982396390639,3.02555685957618,7263125.77152433,0.0,1.0
1990-12-14,25.25,26.25,25.0,26.0,1256150,3.05581242817195,3.17683470255499,3.02555685957618,3.14657913395923,10379494.2410697,0.0,1.0
1990-12-17,25.37,25.5,25.25,25.25,704950,3.07033510109791,3.08606799676771,3.05581242817195,3.05581242817195,5824960.76522876,0.0,1.0
1990-12-18,26.12,26.12,25.12,25.37,909550,3.1611018068852,3.1611018068852,3.04007953250215,3.07033510109791,7515558.64105796,0.0,1.0
1990-12-19,26.12,26.12,25.87,26.0,221250,3.1611018068852,3.1611018068852,3.13084623828944,3.14657913395923,1828175.85546047,0.0,1.0
1990-12-20,26.12,26.12,25.75,25.75,412800,3.1611018068852,3.1611018068852,3.11632356536347,3.11632356536347,3410942.34184897,0.0,1.0
1990-12-21,26.37,26.5,26.0,26.25,748200,3.19135737548096,3.20709027115076,3.14657913395923,3.17683470255499,6182332.99460125,0.0,1.0
1990-12-24,26.25,26.37,26.0,26.37,99150,3.17683470255499,3.19135737548096,3.14657913395923,3.19135737548096,819270.671497882,0.0,1.0
1990-12-26,26.87,26.87,26.37,26.37,325150,3.25186851267248,3.25186851267248,3.19135737548096,3.19135737548096,2686695.50012644,0.0,1.0
1990-12-27,26.5,27.12,26.5,27.0,287900,3.20709027115076,3.28212408126825,3.20709027115076,3.26760140834228,2378900.9210715,0.0,1.0
1990-12-28,26.12,26.5,26.0,26.5,205000,3.1611018068852,3.20709027115076,3.14657913395923,3.20709027115076,1693903.05251705,0.0,1.0
1990-12-31,26.12,26.25,26.0,26.12,195450,3.1611018068852,3.17683470255499,3.14657913395923,3.1611018068852,1614991.95909491,0.0,1.0
1991-01-02,25.62,26.25,25.62,26.12,371100,3.10059066969367,3.17683470255499,3.10059066969367,3.1611018068852,3066377.67214185,0.0,1.0
1991-01-03,25.0,25.75,24.87,25.75,584500,3.02555685957618,3.11632356536347,3.00982396390639,3.11632356536347,4829689.4351035,0.0,1.0
1991-01-04,24.87,25.12,24.37,24.75,523900,3.00982396390639,3.04007953250215,2.94931282671486,2.99530129098042,4328955.16689601,0.0,1.0
1991-01-07,24.87,25.0,24.62,24.75,292650,3.00982396390639,3.02555685957618,2.97956839531063,2.99530129098042,2418149.89423958,0.0,1.0
1991-01-08,25.37,25.62,24.75,25.0,270450,3.07033510109791,3.10059066969367,2.99530129098042,3.02555685957618,2234712.58806457,0.0,1.0
1991-01-09,25.0,25.5,24.75,25.37,693000,3.02555685957618,3.08606799676771,2.99530129098042,3.07033510109791,5726218.6116796,0.0,1.0
1991-01-10,25.0,25.12,24.87,25.0,333550,3.02555685957618,3.04007953250215,3.00982396390639,3.02555685957618,2756104.21057104,0.0,1.0
1991-01-11,24.5,25.12,24.37,25.0,432450,2.96504572238466,3.04007953250215,2.94931282671486,3.02555685957618,3573309.14663902,0.0,1.0
1991-01-14,25.25,25.37,24.75,24.87,228500,3.05581242817195,3.07033510109791,2.99530129098042,3.00982396390639,1888082.18292754,0.0,1.0
1991-01-15,25.25,25.5,25.12,25.25,582300,3.05581242817195,3.08606799676771,3.04007953250215,3.05581242817195,4811510.96332038,0.0,1.0
1991-01-16,24.87,25.5,24.87,25.5,182950,3.00982396390639,3.08606799676771,3.00982396390639,3.08606799676771,1511705.18759997,0.0,1.0
1991-01-17,24.75,25.25,24.5,24.75,754900,2.99530129098042,3.05581242817195,2.96504572238466,2.99530129098042,6237694.70412255,0.0,1.0
1991-01-18,24.87,25.25,24.5,24.87,650350,3.00982396390639,3.05581242817195,2.96504572238466,3.00982396390639,5373804.14733884,0.0,1.0
1991-01-21,24.5,24.75,24.37,24.75,409250,2.96504572238466,2.99530129098042,2.94931282671486,2.99530129098042,3381608.8987444,0.0,1.0
1991-01-22,25.12,25.25,24.62,24.62,407400,3.04007953250215,3.05581242817195,2.97956839531063,2.97956839531063,3366322.45656315,0.0,1.0
1991-01-23,26.0,26.0,25.12,25.12,509350,3.14657913395923,3.14657913395923,3.04007953250215,3.04007953250215,4208729.3648759,0.0,1.0
1991-01-24,26.0,26.12,25.75,25.87,544350,3.14657913395923,3.1611018068852,3.11632356536347,3.13084623828944,4497932.32506174,0.0,1.0
1991-01-25,26.25,26.37,26.0,26.0,449400,3.17683470255499,3.19135737548096,3.14657913395923,3.14657913395923,3713366.00878616,0.0,1.0
1991-01-28,25.75,26.75,25.75,26.25,414650,3.11632356536347,3.23734583974652,3.11632356536347,3.17683470255499,3426228.78403022,0.0,1.0
1991-01-29,25.75,26.0,25.62,26.0,145850,3.11632356536347,3.14657913395923,3.10059066969367,3.14657913395923,1205150.04980298,0.0,1.0
1991-01-30,25.5,26.0,25.37,25.75,335550,3.08606799676771,3.14657913395923,3.07033510109791,3.11632356536347,2772630.09401022,0.0,1.0
1991-01-31,25.5,25.62,25.37,25.5,524150,3.08606799676771,3.10059066969367,3.07033510109791,3.08606799676771,4331020.90232591,0.0,1.0
1991-02-01,26.0,26.0,25.25,25.75,1164450,3.14657913395923,3.14657913395923,3.05581242817195,3.11632356536347,9621782.48538283,0.0,1.0
1991-02-04,25.62,25.87,25.5,25.5,270600,3.13447690652093,3.16506313706856,3.11979551585807,3.11979551585807,2211779.57495145,0.28,1.0
1991-02-05,25.87,26.0,25.5,25.62,692600,3.16506313706856,3.18096797695332,3.11979551585807,3.13447690652093,5661044.1005594,0.0,1.0
1991-02-06,27.25,27.37,25.75,25.75,1359400,3.33389912969146,3.34858052035432,3.15038174640569,3.15038174640569,11111208.9955248,0.0,1.0
1991-02-07,26.87,27.75,26.62,27.5,925200,3.28740805925907,3.39507159078672,3.25682182871144,3.36448536023909,7562226.39595374,0.0,1.0
1991-02-08,27.37,27.37,26.5,26.75,402550,3.34858052035432,3.34858052035432,3.24214043804858,3.27272666859621,3290287.76015044,0.0,1.0
1991-02-11,27.87,28.0,27.25,27.37,567050,3.40975298144958,3.42565782133435,3.33389912969146,3.34858052035432,4634847.03612794,0.0,1.0
1991-02-12,28.37,28.37,27.5,27.62,667800,3.47092544254484,3.47092544254484,3.36448536023909,3.37916675090195,5458338.50758529,0.0,1.0
1991-02-13,28.5,28.62,27.87,28.37,1161450,3.4868302824296,3.50151167309246,3.40975298144958,3.47092544254484,9493242.37741081,0.0,1.0
1991-02-14,28.25,28.37,27.75,28.25,739700,3.45624405188198,3.47092544254484,3.39507159078672,3.45624405188198,6046021.25495782,0.0,1.0
1991-02-15,27.75,28.25,27.25,28.25,608100,3.39507159078672,3.45624405188198,3.33389912969146,3.45624405188198,4970373.83417582,0.0,1.0
1991-02-19,27.25,27.5,27.0,27.37,487550,3.33389912969146,3.36448536023909,3.30331289914383,3.34858052035432,3985044.83284398,0.0,1.0
1991-02-20,27.37,27.37,26.75,27.0,602850,3.34858052035432,3.34858052035432,3.27272666859621,3.30331289914383,4927462.36792123,0.0,1.0
1991-02-21,26.75,27.37,26.62,27.37,483350,3.27272666859621,3.34858052035432,3.25682182871144,3.34858052035432,3950715.65984029,0.0,1.0
1991-02-22,26.0,26.62,25.75,26.62,925550,3.18096797695332,3.25682182871144,3.15038174640569,3.25682182871144,7565087.16037072,0.0,1.0
1991-02-25,25.62,26.25,25.5,26.25,724850,3.13447690652093,3.21155420750095,3.11979551585807,3.21155420750095,5924643.10755195,0.0,1.0
1991-02-26,26.5,26.5,25.62,25.62,1712800,3.24214043804858,3.24214043804858,3.13447690652093,3.13447690652093,13999763.6954059,0.0,1.0
1991-02-27,27.37,27.75,26.62,26.75,1340250,3.34858052035432,3.39507159078672,3.25682182871144,3.27272666859621,10954684.3138532,0.0,1.0
1991-02-28,27.37,27.75,27.25,27.75,536900,3.34858052035432,3.39507159078672,3.33389912969146,3.39507159078672,4388412.61563724,0.0,1.0
1991-03-01,28.0,28.0,27.12,27.37,864050,3.42565782133435,3.42565782133435,3.3179942898067,3.34858052035432,7062409.98424538,0.0,1.0
1991-03-04,27.62,28.12,27.62,28.0,453450,3.37916675090195,3.44033921199721,3.37916675090195,3.42565782133435,3706324.64250457,0.0,1.0
1991-03-05,28.5,28.75,27.75,27.87,797550,3.4868302824296,3.51741651297723,3.39507159078672,3.40975298144958,6518864.74502044,0.0,1.0
1991-03-06,28.87,29.12,28.62,28.87,989600,3.53209790364009,3.56268413418772,3.50151167309246,3.53209790364009,8088607.04867686,0.0,1.0
1991-03-07,28.37,29.37,28.37,28.75,605350,3.47092544254484,3.59327036473535,3.47092544254484,3.51741651297723,4947896.39947103,0.0,1.0
1991-03-08,28.25,28.62,28.0,28.5,400600,3.45624405188198,3.50151167309246,3.42565782133435,3.4868302824296,3274349.21554158,0.0,1.0
1991-03-11,27.37,28.12,27.25,28.12,274650,3.34858052035432,3.44033921199721,3.33389912969146,3.44033921199721,2244882.70606215,0.0,1.0
1991-03-12,27.5,27.5,27.25,27.25,368350,3.36448536023909,3.36448536023909,3.33389912969146,3.33389912969146,3010750.20854903,0.0,1.0
1991-03-13,27.87,28.0,27.37,27.37,407950,3.40975298144958,3.42565782133435,3.34858052035432,3.34858052035432,3334425.26829802,0.0,1.0
1991-03-14,28.0,28.25,27.87,28.0,511050,3.42565782133435,3.45624405188198,3.40975298144958,3.42565782133435,4177124.72941219,0.0,1.0
1991-03-15,28.12,28.37,28.0,28.37,728950,3.44033921199721,3.47092544254484,3.42565782133435,3.47092544254484,5958154.91929365,0.0,1.0
1991-03-18,27.87,28.25,27.62,28.12,477450,3.40975298144958,3.45624405188198,3.37916675090195,3.44033921199721,3902491.34538275,0.0,1.0
1991-03-19,28.5,28.75,27.62,27.62,600650,3.4868302824296,3.51741651297723,3.37916675090195,3.37916675090195,4909480.42015739,0.0,1.0
1991-03-20,28.87,29.12,28.62,28.62,442200,3.53209790364009,3.56268413418772,3.50151167309246,3.50151167309246,3614371.50053042,0.0,1.0
1991-03-21,28.37,29.0,28.37,29.0,540050,3.47092544254484,3.54800274352486,3.47092544254484,3.54800274352486,4414159.49538999,0.0,1.0
1991-03-22,28.75,28.75,28.37,28.37,215100,3.51741651297723,3.51741651297723,3.47092544254484,3.47092544254484,1758144.07454567,0.0,1.0
1991-03-25,29.0,29.25,28.75,28.87,357200,3.54800274352486,3.57858897407249,3.51741651297723,3.53209790364009,2919614.42783688,0.0,1.0
1991-03-26,28.75,29.0,28.62,28.87,381950,3.51741651297723,3.54800274352486,3.50151167309246,3.53209790364009,3121911.34018,0.0,1.0
1991-03-27,28.25,29.0,28.12,29.0,815800,3.45624405188198,3.54800274352486,3.44033921199721,3.54800274352486,6668033.17533404,0.0,1.0
1991-03-28,28.12,28.37,27.87,28.37,457900,3.44033921199721,3.47092544254484,3.40975298144958,3.47092544254484,3742697.21866323,0.0,1.0
1991-04-01,27.75,28.12,27.75,28.0,339200,3.39507159078672,3.44033921199721,3.39507159078672,3.42565782133435,2772489.40067824,0.0,1.0
1991-04-02,28.37,28.37,27.75,27.87,342350,3.47092544254484,3.47092544254484,3.39507159078672,3.40975298144958,2798236.280431,0.0,1.0
1991-04-03,27.37,28.25,27.37,28.25,462750,3.34858052035432,3.45624405188198,3.34858052035432,3.45624405188198,3782339.23986987,0.0,1.0
1991-04-04,27.12,27.62,26.75,27.62,584400,3.3179942898067,3.37916675090195,3.27272666859621,3.37916675090195,4776659.21508362,0.0,1.0
1991-04-05,27.0,27.25,26.87,27.12,332400,3.30331289914383,3.33389912969146,3.28740805925907,3.3179942898067,2716908.83486276,0.0,1.0
1991-04-08,27.5,27.5,27.0,27.12,272550,3.36448536023909,3.36448536023909,3.30331289914383,3.3179942898067,2227718.1195603,0.0,1.0
1991-04-09,27.12,28.12,27.0,27.62,530450,3.3179942898067,3.44033921199721,3.30331289914383,3.37916675090195,4335692.81423872,0.0,1.0
1991-04-10,27.12,27.62,27.0,27.12,490200,3.3179942898067,3.37916675090195,3.30331289914383,3.3179942898067,4006704.90628677,0.0,1.0
1991-04-11,28.25,28.37,27.25,27.25,552650,3.45624405188198,3.47092544254484,3.33389912969146,3.33389912969146,4517147.01440103,0.0,1.0
1991-04-12,28.12,28.37,27.75,28.37,664250,3.44033921199721,3.47092544254484,3.39507159078672,3.47092544254484,5429322.18278456,0.0,1.0
1991-04-15,28.0,28.5,27.75,28.25,619400,3.42565782133435,3.4868302824296,3.39507159078672,3.45624405188198,5062735.65678096,0.0,1.0
1991-04-16,28.37,28.37,27.75,28.0,439400,3.47092544254484,3.47092544254484,3.39507159078672,3.42565782133435,3591485.38519463,0.0,1.0
1991-04-17,28.87,29.12,28.37,28.5,736000,3.53209790364009,3.56268413418772,3.47092544254484,3.4868302824296,6015778.88826412,0.0,1.0
1991-04-18,29.0,29.25,28.75,28.87,656550,3.54800274352486,3.57858897407249,3.51741651297723,3.53209790364009,5366385.36561114,0.0,1.0
1991-04-19,29.0,29.5,28.87,28.87,688800,3.54800274352486,3.60917520462012,3.53209790364009,3.53209790364009,5629984.3726037,0.0,1.0
1991-04-22,28.75,29.5,28.75,29.0,458050,3.51741651297723,3.60917520462012,3.51741651297723,3.54800274352486,3743923.26055622,0.0,1.0
1991-04-23,28.62,29.5,28.5,29.0,553300,3.50151167309246,3.60917520462012,3.4868302824296,3.54800274352486,4522459.86260399,0.0,1.0
1991-04-24,28.37,28.87,28.12,28.62,895800,3.47092544254484,3.53209790364009,3.44033921199721,3.50151167309246,7321922.18492797,0.0,1.0
1991-04-25,28.12,28.62,27.75,28.37,595800,3.44033921199721,3.50151167309246,3.39507159078672,3.47092544254484,4869838.39895076,0.0,1.0
1991-04-26,28.25,28.37,27.87,28.0,1035000,3.45624405188198,3.47092544254484,3.40975298144958,3.42565782133435,8459689.0616214,0.0,1.0
1991-04-29,27.87,28.5,27.87,28.0,655350,3.44400955966292,3.5218612289341,3.44400955966292,3.46007418982999,5303296.69055496,0.28,1.0
1991-04-30,27.37,28.12,27.25,28.0,383800,3.38222252055882,3.47490307921498,3.36739363117383,3.46007418982999,3105829.35810634,0.0,1.0
1991-05-01,27.5,27.62,27.0,27.62,1063450,3.39828715072588,3.41311604011087,3.33650011162178,3.41311604011087,8605769.23105313,0.0,1.0
1991-05-02,27.25,27.5,27.0,27.37,458850,3.36739363117383,3.39828715072588,3.33650011162178,3.38222252055882,3713157.37615189,0.0,1.0
1991-05-03,27.37,27.37,26.87,27.12,469600,3.38222252055882,3.38222252055882,3.32043548145471,3.35132900100676,3800149.73050218,0.0,1.0
1991-05-06,27.25,27.75,27.0,27.5,292350,3.36739363117383,3.42918067027794,3.33650011162178,3.39828715072588,2365787.42272639,0.0,1.0
1991-05-07,27.37,27.62,27.25,27.5,346950,3.38222252055882,3.41311604011087,3.36739363117383,3.39828715072588,2807627.65970556,0.0,1.0
1991-05-08,27.25,27.5,27.0,27.5,300400,3.36739363117383,3.39828715072588,3.33650011162178,3.39828715072588,2430930.53458871,0.0,1.0
1991-05-09,27.62,27.62,27.12,27.37,476700,3.41311604011087,3.41311604011087,3.35132900100676,3.38222252055882,3857605.14593354,0.0,1.0
1991-05-10,26.75,27.62,26.5,27.62,707950,3.30560659206972,3.41311604011087,3.27471307251767,3.41311604011087,5728952.30346896,0.0,1.0
1991-05-13,26.75,27.12,26.25,27.12,684600,3.30560659206972,3.35132900100676,3.24381955296562,3.35132900100676,5539996.81750809,0.0,1.0
1991-05-14,26.0,26.37,25.87,26.12,1004400,3.21292603341356,3.2586484423506,3.1968614032465,3.22775492279855,8127918.20552895,0.0,1.0
1991-05-15,25.0,25.5,24.75,25.25,1848700,3.08935195520535,3.15113899430946,3.0584584356533,3.1202454747574,14960257.2546409,0.0,1.0
1991-05-16,25.75,25.75,25.0,25.0,666350,3.18203251386151,3.18203251386151,3.08935195520535,3.08935195520535,5392312.12291339,0.0,1.0
1991-05-17,25.37,25.62,25.25,25.62,618500,3.13507436414239,3.16596788369444,3.1202454747574,3.16596788369444,5005094.99215417,0.0,1.0
1991-05-20,25.5,25.62,25.25,25.5,229550,3.15113899430946,3.16596788369444,3.1202454747574,3.15113899430946,1857590.22708001,0.0,1.0
1991-05-21,25.37,25.62,25.25,25.5,757000,3.13507436414239,3.16596788369444,3.1202454747574,3.15113899430946,6125880.20866727,0.0,1.0
1991-05-22,25.12,25.5,24.62,25.37,1060150,3.10418084459034,3.15113899430946,3.04239380548623,3.13507436414239,8579064.60134558,0.0,1.0
1991-05-23,25.12,25.25,24.87,25.0,571500,3.10418084459034,3.1202454747574,3.07328732503828,3.08935195520535,4624756.32662264,0.0,1.0
1991-05-24,25.62,25.62,25.0,25.0,888300,3.16596788369444,3.16596788369444,3.08935195520535,3.08935195520535,7188400.77854576,0.0,1.0
1991-05-28,25.5,25.75,25.25,25.62,730750,3.15113899430946,3.18203251386151,3.1202454747574,3.16596788369444,5913457.0178119,0.0,1.0
1991-05-29,25.37,25.75,25.25,25.62,560250,3.13507436414239,3.18203251386151,3.1202454747574,3.16596788369444,4533717.81625606,0.0,1.0
1991-05-30,26.25,26.25,25.62,25.62,572700,3.24381955296562,3.24381955296562,3.16596788369444,3.16596788369444,4634467.10106175,0.0,1.0
1991-05-31,27.5,27.5,26.37,26.37,1390450,3.39828715072588,3.39828715072588,3.2586484423506,3.2586484423506,11251955.2657086,0.0,1.0
1991-06-03,27.25,28.0,27.0,27.5,490700,3.36739363117383,3.46007418982999,3.33650011162178,3.39828715072588,3970897.51438974,0.0,1.0
1991-06-04,26.62,27.25,26.62,27.12,410950,3.28954196190266,3.36739363117383,3.28954196190266,3.35132900100676,3325535.62979104,0.0,1.0
1991-06-05,26.87,26.87,26.37,26.87,324250,3.32043548145471,3.32043548145471,3.2586484423506,3.32043548145471,2623932.17656587,0.0,1.0
1991-06-06,27.5,27.62,26.87,27.0,843350,3.39828715072588,3.41311604011087,3.32043548145471,3.33650011162178,6824651.35268105,0.0,1.0
1991-06-07,26.87,27.75,26.87,27.5,512500,3.32043548145471,3.42918067027794,3.32043548145471,3.39828715072588,4147309.9167001,0.0,1.0
1991-06-10,26.25,27.0,26.25,27.0,360700,3.24381955296562,3.33650011162178,3.24381955296562,3.33650011162178,2918896.95015361,0.0,1.0
1991-06-11,26.5,26.87,26.5,26.62,216050,3.27471307251767,3.32043548145471,3.27471307251767,3.28954196190266,1748344.01464011,0.0,1.0
1991-06-12,26.25,26.5,26.12,26.37,397950,3.24381955296562,3.27471307251767,3.22775492279855,3.2586484423506,3220335.57336742,0.0,1.0
1991-06-13,26.37,26.75,26.25,26.5,287500,3.2586484423506,3.30560659206972,3.24381955296562,3.27471307251767,2326539.70936835,0.0,1.0
1991-06-14,26.25,27.0,26.25,26.62,753850,3.24381955296562,3.33650011162178,3.24381955296562,3.28954196190266,6100389.42576462,0.0,1.0
1991-06-17,25.87,26.25,25.75,26.25,648000,3.1968614032465,3.24381955296562,3.18203251386151,3.24381955296562,5243818.19711544,0.0,1.0
1991-06-18,26.12,26.25,25.62,25.87,377400,3.22775492279855,3.24381955296562,3.16596788369444,3.1968614032465,3054038.56109779,0.0,1.0
1991-06-19,25.37,26.25,25.37,26.25,461600,3.13507436414239,3.24381955296562,3.13507436414239,3.24381955296562,3735411.2342415,0.0,1.0
1991-06-20,24.87,25.5,24.87,25.5,1204050,3.07328732503828,3.15113899430946,3.07328732503828,3.15113899430946,9743548.30283466,0.0,1.0
1991-06-21,25.12,25.37,25.0,25.12,1376950,3.10418084459034,3.13507436414239,3.08935195520535,3.10418084459034,11142709.0532687,0.0,1.0
1991-06-24,25.5,25.62,24.87,25.0,982250,3.15113899430946,3.16596788369444,3.07328732503828,3.08935195520535,7948673.49400717,0.0,1.0
1991-06-25,25.25,25.87,25.25,25.5,406650,3.1202454747574,3.1968614032465,3.1202454747574,3.15113899430946,3290738.68805092,0.0,1.0
1991-06-26,25.25,25.37,25.12,25.25,469850,3.1202454747574,3.13507436414239,3.10418084459034,3.1202454747574,3802172.80851033,0.0,1.0
1991-06-27,25.62,25.62,25.37,25.37,365700,3.16596788369444,3.16596788369444,3.13507436414239,3.13507436414239,2959358.51031654,0.0,1.0
1991-06-28,25.5,25.5,25.0,25.37,516950,3.15113899430946,3.15113899430946,3.08935195520535,3.13507436414239,4183320.7052451,0.0,1.0
1991-07-01,26.0,26.25,25.75,25.75,317550,3.21292603341356,3.24381955296562,3.18203251386151,3.18203251386151,2569713.68594755,0.0,1.0
1991-07-02,25.87,26.12,25.75,26.0,271000,3.1968614032465,3.22775492279855,3.18203251386151,3.21292603341356,2193016.56083069,0.0,1.0
1991-07-03,25.5,25.75,25.37,25.75,266650,3.15113899430946,3.18203251386151,3.13507436414239,3.18203251386151,2157815.00348894,0.0,1.0
1991-07-05,25.62,25.62,25.37,25.37,157250,3.16596788369444,3.16596788369444,3.13507436414239,3.13507436414239,1272516.06712408,0.0,1.0
1991-07-08,25.75,25.75,25.0,25.5,487850,3.18203251386151,3.18203251386151,3.08935195520535,3.15113899430946,3947834.42509687,0.0,1.0
1991-07-09,25.0,25.75,24.87,25.75,618350,3.08935195520535,3.18203251386151,3.07328732503828,3.18203251386151,5003881.14534928,0.0,1.0
1991-07-10,24.75,25.25,24.75,25.25,855000,3.0584584356533,3.1202454747574,3.0584584356533,3.1202454747574,6918926.78786065,0.0,1.0
1991-07-11,24.25,25.0,24.0,25.0,1291150,2.99667139654919,3.08935195520535,2.96577787699714,3.08935195520535,10448388.6808729,0.0,1.0
1991-07-12,24.75,24.75,23.87,24.37,1372250,3.0584584356533,3.0584584356533,2.94971324683007,3.01150028593417,11104675.1867155,0.0,1.0
1991-07-15,24.87,25.0,24.5,24.75,567200,3.07328732503828,3.08935195520535,3.02756491610124,3.0584584356533,4589959.38488254,0.0,1.0
1991-07-16,25.75,25.75,25.0,25.25,1407800,3.18203251386151,3.18203251386151,3.08935195520535,3.1202454747574,11392356.879474,0.0,1.0
1991-07-17,26.62,26.62,26.0,26.0,1453950,3.28954196190266,3.28954196190266,3.21292603341356,3.21292603341356,11765817.0797778,0.0,1.0
1991-07-18,26.62,26.62,26.0,26.62,1427050,3.28954196190266,3.28954196190266,3.21292603341356,3.28954196190266,11548133.8861012,0.0,1.0
1991-07-19,26.75,26.87,26.37,26.75,1479700,3.30560659206972,3.32043548145471,3.2586484423506,3.30560659206972,11974194.1146169,0.0,1.0
1991-07-22,26.87,27.0,26.62,26.75,562750,3.32043548145471,3.33650011162178,3.28954196190266,3.30560659206972,4553948.59633753,0.0,1.0
1991-07-23,26.12,27.0,26.12,27.0,669400,3.22775492279855,3.33650011162178,3.22775492279855,3.33650011162178,5416993.67461278,0.0,1.0
1991-07-24,26.25,26.62,26.25,26.37,622800,3.24381955296562,3.28954196190266,3.24381955296562,3.2586484423506,5039891.93389429,0.0,1.0
1991-07-25,26.37,26.37,26.12,26.25,736800,3.2586484423506,3.2586484423506,3.22775492279855,3.24381955296562,5962415.50560905,0.0,1.0
1991-07-26,26.5,26.75,26.37,26.62,714000,3.27471307251767,3.30560659206972,3.2586484423506,3.28954196190266,5777910.7912661,0.0,1.0
1991-07-29,26.62,26.62,26.12,26.5,430650,3.28954196190266,3.28954196190266,3.22775492279855,3.27471307251767,3484954.17683297,0.0,1.0
1991-07-30,27.0,27.0,26.5,26.75,703500,3.33650011162178,3.33650011162178,3.27471307251767,3.30560659206972,5692941.51492394,0.0,1.0
1991-07-31,26.87,27.0,26.62,27.0,776550,3.32043548145471,3.33650011162178,3.28954196190266,3.33650011162178,6284084.90890432,0.0,1.0
1991-08-01,26.75,27.0,26.5,26.87,939500,3.30560659206972,3.33650011162178,3.27471307251767,3.32043548145471,7602727.15461415,0.0,1.0
1991-08-02,26.75,27.0,26.62,27.0,428250,3.30560659206972,3.33650011162178,3.28954196190266,3.33650011162178,3465532.62795477,0.0,1.0
1991-08-05,26.37,26.5,26.25,26.25,267200,3.2932491842489,3.30948439069382,3.27826283983821,3.27826283983821,2139547.78572488,0.28,1.0
1991-08-06,26.37,26.37,26.0,26.37,642900,3.2932491842489,3.2932491842489,3.24704128898261,3.2932491842489,5147886.49491963,0.0,1.0
1991-08-07,26.12,26.62,26.0,26.37,679600,3.2620276333933,3.32447073510451,3.24704128898261,3.2932491842489,5441754.02387211,0.0,1.0
1991-08-08,25.5,26.12,25.37,25.87,831000,3.18459818727141,3.2620276333933,3.1683629808265,3.2308060825377,6654057.6719213,0.0,1.0
1991-08-09,25.37,25.75,25.37,25.62,780100,3.1683629808265,3.21581973812701,3.1683629808265,3.1995845316821,6246486.6304041,0.0,1.0
1991-08-12,25.37,25.5,25.37,25.5,357700,3.1683629808265,3.18459818727141,3.1683629808265,3.18459818727141,2864207.49608453,0.0,1.0
1991-08-13,25.37,25.87,25.37,25.5,336050,3.1683629808265,3.2308060825377,3.1683629808265,3.18459818727141,2690849.67587142,0.0,1.0
1991-08-14,25.37,25.62,25.37,25.5,481650,3.1683629808265,3.1995845316821,3.1683629808265,3.18459818727141,3856711.04414066,0.0,1.0
1991-08-15,25.5,25.75,25.37,25.5,361650,3.18459818727141,3.21581973812701,3.1683629808265,3.18459818727141,2895836.29007261,0.0,1.0
1991-08-16,25.25,25.62,24.87,25.5,585950,3.15337663641581,3.1995845316821,3.10591987911529,3.18459818727141,4691871.35121815,0.0,1.0
1991-08-19,24.87,25.5,24.37,24.5,849900,3.10591987911529,3.18459818727141,3.04347677740409,3.059711983849,6805395.44568703,0.0,1.0
1991-08-20,24.87,25.12,24.62,25.12,747050,3.10591987911529,3.13714142997089,3.07469832825969,3.13714142997089,5981845.70855453,0.0,1.0
1991-08-21,25.5,25.5,25.0,25.5,481950,3.18459818727141,3.18459818727141,3.1221550855602,3.18459818727141,3859113.23102584,0.0,1.0
1991-08-22,25.37,25.75,25.25,25.5,1346650,3.1683629808265,3.21581973812701,3.15337663641581,3.18459818727141,10783016.5630479,0.0,1.0
1991-08-23,25.87,26.12,25.62,25.62,776400,3.2308060825377,3.2620276333933,3.1995845316821,3.1995845316821,6216859.65882034,0.0,1.0
1991-08-26,25.75,26.0,25.62,25.75,253400,3.21581973812701,3.24704128898261,3.1995845316821,3.21581973812701,2029047.18900705,0.0,1.0
1991-08-27,26.0,26.12,25.75,25.75,1110150,3.24704128898261,3.2620276333933,3.21581973812701,3.21581973812701,8889292.56857214,0.0,1.0
1991-08-28,26.37,26.5,25.87,25.87,526650,3.2932491842489,3.30948439069382,3.2308060825377,3.2308060825377,4217039.0769162,0.0,1.0
1991-08-29,26.5,26.62,26.12,26.5,651950,3.30948439069382,3.32447073510451,3.2620276333933,3.30948439069382,5220352.46595559,0.0,1.0
1991-08-30,26.87,26.87,26.5,26.62,469200,3.35569228596011,3.35569228596011,3.30948439069382,3.32447073510451,3757020.28840611,0.0,1.0
1991-09-03,26.75,27.0,26.5,26.75,811050,3.34070594154942,3.37192749240502,3.30948439069382,3.34070594154942,6494312.24405749,0.0,1.0
1991-09-04,26.75,26.75,26.5,26.75,540450,3.34070594154942,3.34070594154942,3.30948439069382,3.34070594154942,4327539.67363402,0.0,1.0
1991-09-05,26.37,26.87,26.37,26.75,311550,3.2932491842489,3.35569228596011,3.2932491842489,3.34070594154942,2494671.0802492,0.0,1.0
1991-09-06,26.37,26.5,26.25,26.5,293400,3.2932491842489,3.30948439069382,3.27826283983821,3.30948439069382,2349338.77369641,0.0,1.0
1991-09-09,27.5,27.5,25.87,26.5,847500,3.43437059411622,3.43437059411622,3.2308060825377,3.30948439069382,6786177.95060567,0.0,1.0
1991-09-10,26.0,27.12,25.87,27.0,990900,3.24704128898261,3.38691383681571,3.2308060825377,3.37192749240502,7934423.281717,0.0,1.0
1991-09-11,26.0,26.25,25.75,26.12,283700,3.24704128898261,3.27826283983821,3.21581973812701,3.2620276333933,2271668.06440924,0.0,1.0
1991-09-12,25.62,26.0,25.37,26.0,329750,3.1995845316821,3.24704128898261,3.1683629808265,3.24704128898261,2640403.75128285,0.0,1.0
1991-09-13,25.0,25.62,24.87,25.62,423700,3.1221550855602,3.1995845316821,3.10591987911529,3.1995845316821,3392688.61082198,0.0,1.0
1991-09-16,25.62,25.62,25.0,25.0,500550,3.1995845316821,3.1995845316821,3.1221550855602,3.1221550855602,4008048.81790639,0.0,1.0
1991-09-17,25.75,26.0,25.5,25.62,606300,3.21581973812701,3.24704128898261,3.18459818727141,3.1995845316821,4854819.69492887,0.0,1.0
1991-09-18,26.12,26.37,25.75,25.75,841750,3.2620276333933,3.2932491842489,3.21581973812701,3.21581973812701,6740136.03530657,0.0,1.0
1991-09-19,26.25,26.37,26.0,26.0,1220850,3.27826283983821,3.2932491842489,3.24704128898261,3.24704128898261,9775699.52919993,0.0,1.0
1991-09-20,26.25,26.37,26.12,26.37,801350,3.27826283983821,3.2932491842489,3.2620276333933,3.2932491842489,6416641.53477033,0.0,1.0
1991-09-23,26.12,26.75,26.0,26.5,776950,3.2620276333933,3.34070594154942,3.24704128898261,3.30948439069382,6221263.66810982,0.0,1.0
1991-09-24,26.25,26.5,25.87,26.12,633450,3.27826283983821,3.30948439069382,3.2308060825377,3.2620276333933,5072217.60803677,0.0,1.0
1991-09-25,26.25,26.62,26.12,26.62,238200,3.27826283983821,3.32447073510451,3.2620276333933,3.32447073510451,1907336.3868251,0.0,1.0
1991-09-26,25.87,26.37,25.87,26.37,411100,3.2308060825377,3.2932491842489,3.2308060825377,3.2932491842489,3291796.76164482,0.0,1.0
1991-09-27,26.12,26.12,25.75,26.0,593450,3.2620276333933,3.2620276333933,3.21581973812701,3.24704128898261,4751926.02334741,0.0,1.0
1991-09-30,26.25,26.5,26.0,26.12,439050,3.27826283983821,3.30948439069382,3.24704128898261,3.2620276333933,3515600.50644651,0.0,1.0
1991-10-01,26.37,26.37,26.0,26.25,594750,3.2932491842489,3.2932491842489,3.24704128898261,3.27826283983821,4762335.49984982,0.0,1.0
1991-10-02,26.37,26.5,26.12,26.25,646050,3.2932491842489,3.30948439069382,3.2620276333933,3.27826283983821,5173109.45721392,0.0,1.0
1991-10-03,26.12,26.37,26.0,26.37,778800,3.2620276333933,3.2932491842489,3.24704128898261,3.2932491842489,6236077.1539017,0.0,1.0
1991-10-04,25.87,26.25,25.75,26.25,399000,3.2308060825377,3.27826283983821,3.21581973812701,3.27826283983821,3194908.55727629,0.0,1.0
1991-10-07,25.37,26.0,25.25,26.0,560100,3.1683629808265,3.24704128898261,3.15337663641581,3.24704128898261,4484882.91461266,0.0,1.0
1991-10-08,25.87,26.0,25.5,25.5,468800,3.2308060825377,3.24704128898261,3.18459818727141,3.18459818727141,3753817.37255922,0.0,1.0
1991-10-09,26.37,26.5,26.0,26.0,429300,3.2932491842489,3.30948439069382,3.24704128898261,3.24704128898261,3437529.43267848,0.0,1.0
1991-10-10,26.25,26.5,26.12,26.37,529300,3.27826283983821,3.30948439069382,3.2620276333933,3.2932491842489,4238258.39440187,0.0,1.0
1991-10-11,26.37,26.5,26.0,26.37,592750,3.2932491842489,3.30948439069382,3.24704128898261,3.2932491842489,4746320.92061535,0.0,1.0
1991-10-14,27.12,27.12,26.37,26.37,1149900,3.38691383681571,3.38691383681571,3.2932491842489,3.2932491842489,9207582.33085717,0.0,1.0
1991-10-15,27.12,27.37,26.87,27.12,806850,3.38691383681571,3.41813538767131,3.35569228596011,3.38691383681571,6460681.62766511,0.0,1.0
1991-10-16,27.37,27.75,27.25,27.37,985800,3.41813538767131,3.46559214497183,3.40314904326062,3.41813538767131,7893586.10466911,0.0,1.0
1991-10-17,27.0,27.25,26.62,27.12,680800,3.37192749240502,3.40314904326062,3.32447073510451,3.38691383681571,5451362.77141279,0.0,1.0
1991-10-18,27.12,27.25,26.87,27.0,629250,3.38691383681571,3.40314904326062,3.35569228596011,3.37192749240502,5038586.99164438,0.0,1.0
1991-10-21,27.25,27.37,26.87,27.0,466450,3.40314904326062,3.41813538767131,3.35569228596011,3.37192749240502,3735000.24195872,0.0,1.0
1991-10-22,26.87,27.5,26.75,27.37,997350,3.35569228596011,3.43437059411622,3.34070594154942,3.41813538767131,7986070.29974815,0.0,1.0
1991-10-23,27.0,27.0,26.5,26.87,353900,3.37192749240502,3.37192749240502,3.30948439069382,3.35569228596011,2833779.79553905,0.0,1.0
1991-10-24,26.75,26.87,26.37,26.75,646700,3.34070594154942,3.35569228596011,3.2932491842489,3.34070594154942,5178314.19546511,0.0,1.0
1991-10-25,26.5,26.87,26.12,26.62,658900,3.30948439069382,3.35569228596011,3.2620276333933,3.32447073510451,5276003.12879536,0.0,1.0
1991-10-28,27.0,27.25,26.5,26.62,604700,3.37192749240502,3.40314904326062,3.30948439069382,3.32447073510451,4842008.03154129,0.0,1.0
1991-10-29,27.25,27.37,26.87,27.12,457800,3.40314904326062,3.41813538767131,3.35569228596011,3.38691383681571,3665737.18676965,0.0,1.0
1991-10-30,26.87,27.25,26.87,27.25,538350,3.35569228596011,3.40314904326062,3.35569228596011,3.40314904326062,4310724.36543783,0.0,1.0
1991-10-31,26.37,26.87,26.12,26.75,287400,3.2932491842489,3.35569228596011,3.2620276333933,3.34070594154942,2301295.035993,0.0,1.0
1991-11-01,26.5,26.75,26.12,26.37,469200,3.30948439069382,3.34070594154942,3.2620276333933,3.2932491842489,3757020.28840611,0.0,1.0
1991-11-04,26.25,26.25,25.87,26.12,454750,3.31323097679649,3.31323097679649,3.26526801408477,3.29682259481616,3602884.18875701,0.28,1.0
1991-11-05,26.25,26.5,26.12,26.25,288850,3.31323097679649,3.34478555752788,3.29682259481616,3.31323097679649,2288494.99268271,0.0,1.0
1991-11-06,26.0,26.25,25.87,26.25,514200,3.28167639606509,3.31323097679649,3.26526801408477,3.31323097679649,4073893.45763354,0.0,1.0
1991-11-07,25.62,26.12,25.62,26.0,591200,3.23371343335337,3.29682259481616,3.23371343335337,3.28167639606509,4683947.51488322,0.0,1.0
1991-11-08,25.87,26.12,25.75,25.87,672250,3.26526801408477,3.29682259481616,3.2501218153337,3.26526801408477,5326088.83098823,0.0,1.0
1991-11-11,25.75,26.0,25.75,25.87,320050,3.2501218153337,3.28167639606509,3.2501218153337,3.26526801408477,2535685.72756829,0.0,1.0
1991-11-12,25.5,25.87,25.5,25.75,267050,3.2185672346023,3.26526801408477,3.2185672346023,3.2501218153337,2115778.38946137,0.0,1.0
1991-11-13,25.37,25.62,25.37,25.5,285550,3.20215885262198,3.23371343335337,3.20215885262198,3.2185672346023,2262349.81880058,0.0,1.0
1991-11-14,25.12,25.5,25.12,25.5,533100,3.17060427189058,3.2185672346023,3.17060427189058,3.2185672346023,4223633.99895846,0.0,1.0
1991-11-15,24.62,25.37,24.62,25.12,577550,3.10749511042779,3.20215885262198,3.10749511042779,3.17060427189058,4575801.56837078,0.0,1.0
1991-11-18,24.5,25.0,24.37,24.75,730650,3.09234891167672,3.15545807313951,3.0759405296964,3.12390349240812,5788779.18090227,0.0,1.0
1991-11-19,24.37,24.37,23.75,24.25,1021850,3.0759405296964,3.0759405296964,2.99768516948254,3.06079433094533,8095892.70650103,0.0,1.0
1991-11-20,23.75,24.62,23.75,24.5,723550,2.99768516948254,3.10749511042779,2.99768516948254,3.09234891167672,5732527.44315586,0.0,1.0
1991-11-21,23.12,23.87,23.12,23.75,961100,2.91816762603942,3.01283136823361,2.91816762603942,2.99768516948254,7614583.82367094,0.0,1.0
1991-11-22,23.12,23.62,23.0,23.37,871400,2.91816762603942,2.98127678750221,2.90302142728835,2.94972220677082,6903910.46087489,0.0,1.0
1991-11-25,22.87,23.25,22.87,23.12,399300,2.88661304530803,2.93457600801975,2.88661304530803,2.91816762603942,3163566.03973759,0.0,1.0
1991-11-26,22.5,23.12,22.12,23.12,1077200,2.83991226582556,2.91816762603942,2.79194930311384,2.91816762603942,8534418.57752402,0.0,1.0
1991-11-27,22.62,22.75,22.5,22.5,816950,2.85505846457663,2.87146684655696,2.83991226582556,2.83991226582556,6472515.09181976,0.0,1.0
1991-11-29,22.75,22.87,22.37,22.5,503050,2.87146684655696,2.88661304530803,2.82350388384524,2.83991226582556,3985554.4610318,0.0,1.0
1991-12-02,23.25,23.25,22.5,22.5,658900,2.93457600801975,2.93457600801975,2.83991226582556,2.83991226582556,5220319.71846507,0.0,1.0
1991-12-03,22.62,23.25,22.37,23.12,915850,2.85505846457663,2.93457600801975,2.82350388384524,2.91816762603942,7256078.0302872,0.0,1.0
1991-12-04,22.5,23.0,22.5,22.62,1438500,2.83991226582556,2.90302142728835,2.83991226582556,2.85505846457663,11396918.9786189,0.0,1.0
1991-12-05,22.37,22.62,22.37,22.5,1070800,2.82350388384524,2.85505846457663,2.82350388384524,2.83991226582556,8483712.78575261,0.0,1.0
1991-12-06,22.5,22.87,22.37,22.5,984100,2.83991226582556,2.88661304530803,2.82350388384524,2.83991226582556,7796807.76284942,0.0,1.0
1991-12-09,22.5,22.75,22.37,22.75,612850,2.83991226582556,2.87146684655696,2.82350388384524,2.87146684655696,4855475.70110991,0.0,1.0
1991-12-10,22.5,22.75,22.37,22.62,615750,2.83991226582556,2.87146684655696,2.82350388384524,2.85505846457663,4878451.76300633,0.0,1.0
1991-12-11,22.5,22.62,22.25,22.5,595800,2.83991226582556,2.85505846457663,2.80835768509417,2.83991226582556,4720392.30271891,0.0,1.0
1991-12-12,22.62,22.75,22.5,22.62,341450,2.85505846457663,2.87146684655696,2.83991226582556,2.85505846457663,2705233.21880391,0.0,1.0
1991-12-13,22.5,22.87,22.25,22.87,547500,2.83991226582556,2.88661304530803,2.80835768509417,2.88661304530803,4337722.03044412,0.0,1.0
1991-12-16,22.62,22.75,22.5,22.62,478900,2.85505846457663,2.87146684655696,2.83991226582556,2.85505846457663,3794219.32489441,0.0,1.0
1991-12-17,22.25,22.87,22.25,22.75,989200,2.80835768509417,2.88661304530803,2.80835768509417,2.87146684655696,7837213.94066724,0.0,1.0
1991-12-18,22.5,22.5,22.12,22.5,587900,2.83991226582556,2.83991226582556,2.79194930311384,2.83991226582556,4657802.34100109,0.0,1.0
1991-12-19,22.0,22.5,21.87,22.5,908400,2.77680310436277,2.83991226582556,2.76039472238245,2.83991226582556,7197053.31955331,0.0,1.0
1991-12-20,22.62,22.87,22.25,22.87,1144500,2.85505846457663,2.88661304530803,2.80835768509417,2.88661304530803,9067621.66912017,0.0,1.0
1991-12-23,23.25,23.37,22.87,22.87,530850,2.93457600801975,2.94972220677082,2.88661304530803,2.88661304530803,4205807.74403882,0.0,1.0
1991-12-24,22.87,23.25,22.62,23.25,446750,2.88661304530803,2.93457600801975,2.85505846457663,2.93457600801975,3539501.94904275,0.0,1.0
1991-12-26,23.0,23.0,22.75,22.87,397300,2.90302142728835,2.90302142728835,2.87146684655696,2.88661304530803,3147720.47980904,0.0,1.0
1991-12-27,23.0,23.12,22.87,23.0,399950,2.90302142728835,2.91816762603942,2.88661304530803,2.90302142728835,3168715.84671438,0.0,1.0
1991-12-30,23.5,23.5,22.87,23.0,808300,2.96613058875114,2.96613058875114,2.88661304530803,2.90302142728835,6403983.04512873,0.0,1.0
1991-12-31,24.0,24.25,23.5,23.62,615450,3.02923975021393,3.06079433094533,2.96613058875114,2.98127678750221,4876074.92901704,0.0,1.0
1992-01-02,24.37,24.37,23.62,24.0,473150,3.0759405296964,3.0759405296964,2.98127678750221,3.02923975021393,3748663.34009978,0.0,1.0
1992-01-03,24.37,24.5,23.87,24.25,593550,3.0759405296964,3.09234891167672,3.01283136823361,3.06079433094533,4702566.04779927,0.0,1.0
1992-01-06,23.75,24.25,23.75,24.25,433900,2.99768516948254,3.06079433094533,2.99768516948254,3.06079433094533,3437694.22650173,0.0,1.0
1992-01-07,23.12,23.87,23.12,23.75,981700,2.91816762603942,3.01283136823361,2.91816762603942,2.99768516948254,7777793.09093514,0.0,1.0
1992-01-08,22.87,23.25,22.75,22.87,1391650,2.88661304530803,2.93457600801975,2.87146684655696,2.88661304530803,11025736.7372923,0.0,1.0
1992-01-09,22.75,23.0,22.5,22.87,1320950,2.87146684655696,2.90302142728835,2.83991226582556,2.88661304530803,10465596.1938176,0.0,1.0
1992-01-10,22.75,22.75,22.37,22.62,1276850,2.87146684655696,2.87146684655696,2.82350388384524,2.85505846457663,10116201.5973928,0.0,1.0
1992-01-13,23.25,23.37,22.87,23.0,741900,2.93457600801975,2.94972220677082,2.88661304530803,2.90302142728835,5877910.45550043,0.0,1.0
1992-01-14,24.12,24.12,23.25,23.37,995900,3.044385948965,3.044385948965,2.93457600801975,2.94972220677082,7890296.56642794,0.0,1.0
1992-01-15,24.37,24.37,23.87,24.0,830600,3.0759405296964,3.0759405296964,3.01283136823361,3.02923975021393,6580661.0383322,0.0,1.0
1992-01-16,24.25,24.37,23.87,24.25,649300,3.06079433094533,3.0759405296964,3.01283136823361,3.06079433094533,5144261.03080797,0.0,1.0
1992-01-17,24.87,25.12,24.37,24.37,876100,3.13904969115919,3.17060427189058,3.0759405296964,3.0759405296964,6941147.52670701,0.0,1.0
1992-01-20,24.75,24.87,24.5,24.87,342900,3.12390349240812,3.13904969115919,3.09234891167672,3.13904969115919,2716721.24975212,0.0,1.0
1992-01-21,24.75,25.0,24.0,25.0,966000,3.12390349240812,3.15545807313951,3.02923975021393,3.15545807313951,7653405.44549591,0.0,1.0
1992-01-22,24.12,24.5,24.12,24.5,559450,3.044385948965,3.09234891167672,3.044385948965,3.09234891167672,4432399.25101728,0.0,1.0
1992-01-23,24.0,24.25,23.87,24.12,509600,3.02923975021393,3.06079433094533,3.01283136823361,3.044385948965,4037448.66979785,0.0,1.0
1992-01-24,24.37,24.5,24.12,24.25,240700,3.0759405296964,3.09234891167672,3.044385948965,3.06079433094533,1907013.13740255,0.0,1.0
1992-01-27,24.25,24.5,24.0,24.5,328450,3.06079433094533,3.09234891167672,3.02923975021393,3.09234891167672,2602237.07926825,0.0,1.0
1992-01-28,24.0,24.62,23.75,24.25,423400,3.02923975021393,3.10749511042779,2.99768516948254,3.06079433094533,3354505.03687678,0.0,1.0
1992-01-29,24.0,24.25,23.87,24.0,317950,3.02923975021393,3.06079433094533,3.01283136823361,3.02923975021393,2519047.8896433,0.0,1.0
1992-01-30,24.0,24.12,23.75,24.0,441250,3.02923975021393,3.044385948965,2.99768516948254,3.02923975021393,3495926.65923921,0.0,1.0
1992-01-31,23.62,24.12,23.5,24.0,592650,2.98127678750221,3.044385948965,2.96613058875114,3.02923975021393,4695435.54583143,0.0,1.0
1992-02-03,23.25,23.37,23.0,23.25,283850,2.96991713843891,2.9852457430244,2.93798254555247,2.96991713843891,2222120.07688165,0.28,1.0
1992-02-04,22.75,23.25,22.62,23.12,743900,2.90604795266603,2.96991713843891,2.88944196436508,2.95331115013796,5823622.07219397,0.0,1.0
1992-02-05,22.75,23.0,22.75,22.87,670150,2.90604795266603,2.93798254555247,2.90604795266603,2.92137655725152,5246270.10576797,0.0,1.0
1992-02-06,22.5,23.12,22.25,22.87,1532950,2.87411335977959,2.95331115013796,2.84217876689315,2.92137655725152,12000700.9753593,0.0,1.0
1992-02-07,23.0,23.0,22.37,22.5,1514850,2.93798254555247,2.93798254555247,2.85750737147864,2.87411335977959,11859005.1029211,0.0,1.0
1992-02-10,23.37,23.62,23.25,23.25,1050350,2.9852457430244,3.01718033591084,2.96991713843891,2.96991713843891,8222666.27709227,0.0,1.0
1992-02-11,23.0,23.87,22.87,23.75,880200,2.93798254555247,3.04911492879728,2.92137655725152,3.03378632421179,6890646.79116163,0.0,1.0
1992-02-12,23.62,23.75,23.0,23.12,1051500,3.01718033591084,3.03378632421179,2.93798254555247,2.95331115013796,8231669.0535179,0.0,1.0
1992-02-13,23.75,24.12,23.37,23.87,721050,3.03378632421179,3.08104952168372,2.9852457430244,3.04911492879728,5644740.81886741,0.0,1.0
1992-02-14,23.25,23.87,23.25,23.75,325150,2.96991713843891,3.04911492879728,2.96991713843891,3.03378632421179,2545437.17808021,0.0,1.0
1992-02-18,22.87,23.12,22.87,23.12,619950,2.92137655725152,2.95331115013796,2.92137655725152,2.95331115013796,4853279.3435363,0.0,1.0
1992-02-19,22.87,23.25,22.75,22.87,633950,2.92137655725152,2.96991713843891,2.90604795266603,2.92137655725152,4962878.36089175,0.0,1.0
1992-02-20,22.5,22.87,22.5,22.75,701650,2.87411335977959,2.92137655725152,2.87411335977959,2.90604795266603,5492867.89481772,0.0,1.0
1992-02-21,22.12,22.62,22.12,22.62,1052950,2.8255727785922,2.88944196436508,2.8255727785922,2.88944196436508,8243020.38031543,0.0,1.0
1992-02-24,22.37,22.37,22.0,22.12,681600,2.85750737147864,2.85750737147864,2.81024417400671,2.8255727785922,5335906.44496225,0.0,1.0
1992-02-25,22.25,22.5,22.0,22.25,486500,2.84217876689315,2.87411335977959,2.81024417400671,2.84217876689315,3808565.85310172,0.0,1.0
1992-02-26,23.37,23.5,22.25,22.37,1380000,2.9852457430244,3.00185173132535,2.84217876689315,2.85750737147864,10803331.710751,0.0,1.0
1992-02-27,23.25,23.5,23.12,23.37,614800,2.96991713843891,3.00185173132535,2.95331115013796,2.9852457430244,4812962.56215198,0.0,1.0
1992-02-28,23.0,23.5,22.87,23.37,294200,2.93798254555247,3.00185173132535,2.92137655725152,2.9852457430244,2303145.06471228,0.0,1.0
1992-03-02,23.0,23.12,22.75,23.0,609700,2.93798254555247,2.95331115013796,2.90604795266603,2.93798254555247,4773037.20582963,0.0,1.0
1992-03-03,23.25,23.25,22.87,23.0,594500,2.96991713843891,2.96991713843891,2.92137655725152,2.93798254555247,4654043.98698658,0.0,1.0
1992-03-04,23.0,23.25,22.87,23.25,476800,2.93798254555247,2.96991713843891,2.92137655725152,2.96991713843891,3732629.39107687,0.0,1.0
1992-03-05,23.0,23.5,22.87,23.12,633950,2.93798254555247,3.00185173132535,2.92137655725152,2.95331115013796,4962878.36089175,0.0,1.0
1992-03-06,22.62,23.12,22.5,23.0,1052300,2.88944196436508,2.95331115013796,2.87411335977959,2.93798254555247,8237931.85450964,0.0,1.0
1992-03-09,22.75,23.0,22.75,22.87,301300,2.90604795266603,2.93798254555247,2.90604795266603,2.92137655725152,2358727.42351397,0.0,1.0
1992-03-10,23.0,23.0,22.75,22.87,525750,2.93798254555247,2.93798254555247,2.90604795266603,2.92137655725152,4115834.52675895,0.0,1.0
1992-03-11,22.87,23.25,22.87,23.0,1045100,2.92137655725152,2.96991713843891,2.92137655725152,2.93798254555247,8181566.64558398,0.0,1.0
1992-03-12,23.5,23.5,22.87,22.87,380650,3.00185173132535,3.00185173132535,2.92137655725152,2.92137655725152,2979918.99688216,0.0,1.0
1992-03-13,23.75,24.0,23.37,23.62,759650,3.03378632421179,3.06572091709823,2.9852457430244,3.01718033591084,5946920.96671885,0.0,1.0
1992-03-16,23.5,23.75,23.37,23.62,589750,3.00185173132535,3.03378632421179,2.9852457430244,3.01718033591084,4616858.60609813,0.0,1.0
1992-03-17,23.5,23.62,23.37,23.5,659950,3.00185173132535,3.01718033591084,2.9852457430244,3.00185173132535,5166419.39312329,0.0,1.0
1992-03-18,23.5,23.62,23.37,23.62,380250,3.00185173132535,3.01718033591084,2.9852457430244,3.01718033591084,2976787.59638629,0.0,1.0
1992-03-19,23.12,23.62,23.0,23.62,601150,2.95331115013796,3.01718033591084,2.93798254555247,3.01718033591084,4706103.52023042,0.0,1.0
1992-03-20,23.87,23.87,23.25,23.25,1061750,3.04911492879728,3.04911492879728,2.96991713843891,2.96991713843891,8311911.19122456,0.0,1.0
1992-03-23,23.62,24.0,23.37,23.87,878350,3.01718033591084,3.06572091709823,2.9852457430244,3.04911492879728,6876164.06386823,0.0,1.0
1992-03-24,23.5,23.75,23.5,23.62,392200,3.00185173132535,3.03378632421179,3.00185173132535,3.01718033591084,3070338.1862004,0.0,1.0
1992-03-25,23.25,23.62,23.25,23.5,318850,2.96991713843891,3.01718033591084,2.96991713843891,3.00185173132535,2496117.62027026,0.0,1.0
1992-03-26,23.5,23.62,23.37,23.37,481000,3.00185173132535,3.01718033591084,2.9852457430244,2.9852457430244,3765509.09628351,0.0,1.0
1992-03-27,23.0,23.37,23.0,23.12,344700,2.93798254555247,2.9852457430244,2.93798254555247,2.95331115013796,2698484.37731585,0.0,1.0
1992-03-30,23.0,23.25,23.0,23.12,245950,2.93798254555247,2.96991713843891,2.93798254555247,2.95331115013796,1925419.87989798,0.0,1.0
1992-03-31,23.25,23.37,23.0,23.12,326750,2.96991713843891,2.9852457430244,2.93798254555247,2.95331115013796,2557962.78006369,0.0,1.0
1992-04-01,22.87,23.87,22.87,23.0,813400,2.92137655725152,3.04911492879728,2.92137655725152,2.93798254555247,6367702.90835136,0.0,1.0
1992-04-02,22.5,23.0,22.5,23.0,399550,2.87411335977959,2.93798254555247,2.87411335977959,2.93798254555247,3127877.67031201,0.0,1.0
1992-04-03,23.87,23.87,22.5,22.62,559600,3.04911492879728,3.04911492879728,2.87411335977959,2.88944196436508,4380829.29372194,0.0,1.0
1992-04-06,24.75,24.87,23.87,23.87,1268200,3.16152469575755,3.17685330034304,3.04911492879728,3.04911492879728,9928105.27215539,0.0,1.0
1992-04-07,23.75,24.5,23.75,24.5,681600,3.03378632421179,3.12959010287111,3.03378632421179,3.12959010287111,5335906.44496224,0.0,1.0
1992-04-08,23.62,23.75,23.37,23.5,691550,3.01718033591084,3.03378632421179,2.9852457430244,3.00185173132535,5413800.03229701,0.0,1.0
1992-04-09,23.87,23.87,23.5,23.87,530350,3.04911492879728,3.04911492879728,3.00185173132535,3.04911492879728,4151845.63246145,0.0,1.0
1992-04-10,23.75,24.0,23.62,24.0,519850,3.03378632421179,3.06572091709823,3.01718033591084,3.06572091709823,4069646.36944487,0.0,1.0
1992-04-13,24.0,24.12,23.75,23.87,252650,3.06572091709823,3.08104952168372,3.03378632421179,3.04911492879728,1977870.8382038,0.0,1.0
1992-04-14,24.0,24.12,23.87,24.0,411600,3.06572091709823,3.08104952168372,3.04911492879728,3.06572091709823,3222211.11025009,0.0,1.0
1992-04-15,24.25,24.25,23.87,24.25,688650,3.09765550998467,3.09765550998467,3.04911492879728,3.09765550998467,5391097.37870195,0.0,1.0
1992-04-16,24.25,24.25,23.87,24.0,366750,3.09765550998467,3.09765550998467,3.04911492879728,3.06572091709823,2871102.82965068,0.0,1.0
1992-04-20,23.25,24.37,23.25,24.12,518150,2.96991713843891,3.11298411457016,2.96991713843891,3.08104952168372,4056337.91733742,0.0,1.0
1992-04-21,23.62,23.75,23.25,23.25,405050,3.01718033591084,3.03378632421179,2.96991713843891,2.96991713843891,3170934.42713022,0.0,1.0
1992-04-22,23.0,23.62,23.0,23.5,593800,2.93798254555247,3.01718033591084,2.93798254555247,3.00185173132535,4648564.03611881,0.0,1.0
1992-04-23,23.12,23.25,22.87,23.12,1304150,2.95331115013796,2.96991713843891,2.92137655725152,2.95331115013796,10209539.8917217,0.0,1.0
1992-04-24,23.5,24.0,23.0,23.25,649200,3.00185173132535,3.06572091709823,2.93798254555247,2.96991713843891,5082263.00479678,0.0,1.0
1992-04-27,24.12,24.12,23.37,23.5,742600,3.08104952168372,3.08104952168372,2.9852457430244,3.00185173132535,5813445.0205824,0.0,1.0
1992-04-28,24.62,24.62,24.0,24.0,529550,3.1449187074566,3.1449187074566,3.06572091709823,3.06572091709823,4145582.83146971,0.0,1.0
1992-04-29,24.12,24.62,23.62,24.62,422350,3.08104952168372,3.1449187074566,3.01718033591084,3.1449187074566,3306367.49857659,0.0,1.0
1992-04-30,24.87,24.87,24.0,24.12,930050,3.17685330034304,3.17685330034304,3.06572091709823,3.08104952168372,7280897.57795941,0.0,1.0
1992-05-01,24.62,24.87,24.5,24.75,468000,3.1449187074566,3.17685330034304,3.12959010287111,3.16152469575755,3663738.58016774,0.0,1.0
1992-05-04,24.87,25.12,24.5,24.62,761100,3.21262004437585,3.24491417429519,3.16482473209523,3.18032591445651,5891937.65168002,0.28,1.0
1992-05-05,25.25,25.62,24.87,24.87,1334700,3.26170712185325,3.30950243413387,3.21262004437585,3.21262004437585,10332373.1227136,0.0,1.0
1992-05-06,25.25,25.75,25.25,25.5,810000,3.26170712185325,3.32629538169193,3.26170712185325,3.29400125177259,6270489.4203926,0.0,1.0
1992-05-07,25.12,25.25,24.87,25.12,632800,3.24491417429519,3.26170712185325,3.21262004437585,3.24491417429519,4898723.09286968,0.0,1.0
1992-05-08,24.87,25.12,24.87,25.12,536650,3.21262004437585,3.24491417429519,3.21262004437585,3.24491417429519,4154392.77463419,0.0,1.0
1992-05-11,25.0,25.0,24.37,24.87,565600,3.22941299193391,3.22941299193391,3.14803178453717,3.21262004437585,4378504.71132599,0.0,1.0
1992-05-12,24.75,25.12,24.62,25.0,541600,3.19711886201457,3.24491417429519,3.18032591445651,3.22941299193391,4192712.43220325,0.0,1.0
1992-05-13,24.5,24.75,24.37,24.75,404900,3.16482473209523,3.19711886201457,3.14803178453717,3.19711886201457,3134470.57569996,0.0,1.0
1992-05-14,24.37,24.5,24.12,24.5,563650,3.14803178453717,3.16482473209523,3.11573765461784,3.16482473209523,4363409.08864728,0.0,1.0
1992-05-15,24.37,24.75,24.25,24.25,695750,3.14803178453717,3.19711886201457,3.13253060217589,3.13253060217589,5386040.75831872,0.0,1.0
1992-05-18,24.75,24.87,24.37,24.37,395200,3.19711886201457,3.21262004437585,3.14803178453717,3.14803178453717,3059379.52955451,0.0,1.0
1992-05-19,24.75,24.75,24.5,24.75,404400,3.19711886201457,3.19711886201457,3.16482473209523,3.19711886201457,3130599.90321823,0.0,1.0
1992-05-20,24.62,24.75,24.37,24.62,375400,3.18032591445651,3.19711886201457,3.14803178453717,3.18032591445651,2906100.89927825,0.0,1.0
1992-05-21,24.87,25.0,24.37,24.62,937750,3.21262004437585,3.22941299193391,3.14803178453717,3.18032591445651,7259446.23947305,0.0,1.0
1992-05-22,25.12,25.12,24.62,24.87,963900,3.24491417429519,3.24491417429519,3.18032591445651,3.21262004437585,7461882.4102672,0.0,1.0
1992-05-26,26.62,27.0,25.62,25.75,2210100,3.43867895381123,3.48776603128862,3.30950243413387,3.32629538169193,17109146.5037157,0.0,1.0
1992-05-27,25.87,26.5,25.75,26.37,703350,3.34179656405321,3.42317777144994,3.32629538169193,3.40638482389189,5444874.98004091,0.0,1.0
1992-05-28,26.12,26.12,25.5,25.87,414350,3.37409069397255,3.37409069397255,3.29400125177259,3.34179656405321,3207626.28560454,0.0,1.0
1992-05-29,25.62,26.12,25.5,25.87,650900,3.30950243413387,3.37409069397255,3.29400125177259,3.34179656405321,5038841.43670808,0.0,1.0
1992-06-01,25.75,25.75,25.25,25.5,692350,3.32629538169193,3.32629538169193,3.26170712185325,3.29400125177259,5359720.18544298,0.0,1.0
1992-06-02,25.37,25.75,25.25,25.75,563500,3.27720830421453,3.32629538169193,3.26170712185325,3.32629538169193,4362247.88690276,0.0,1.0
1992-06-03,25.87,26.0,25.12,25.12,538750,3.34179656405321,3.35858951161127,3.24491417429519,3.24491417429519,4170649.59905742,0.0,1.0
1992-06-04,25.87,26.0,25.75,26.0,412800,3.34179656405321,3.35858951161127,3.32629538169193,3.35858951161127,3195627.20091119,0.0,1.0
1992-06-05,26.25,26.25,25.62,26.0,865100,3.3908836415306,3.3908836415306,3.30950243413387,3.35858951161127,6697037.52787858,0.0,1.0
1992-06-08,26.25,26.37,26.0,26.12,474600,3.3908836415306,3.40638482389189,3.35858951161127,3.37409069397255,3674042.31965226,0.0,1.0
1992-06-09,26.75,26.75,26.25,26.25,851600,3.45547190136928,3.45547190136928,3.3908836415306,3.3908836415306,6592529.37087203,0.0,1.0
1992-06-10,26.5,26.75,26.37,26.5,925950,3.42317777144994,3.45547190136928,3.40638482389189,3.42317777144994,7168098.36890437,0.0,1.0
1992-06-11,26.62,26.75,26.5,26.75,597900,3.43867895381123,3.45547190136928,3.42317777144994,3.45547190136928,4628550.15364535,0.0,1.0
1992-06-12,26.5,26.75,26.37,26.62,407950,3.42317777144994,3.45547190136928,3.40638482389189,3.43867895381123,3158081.67783848,0.0,1.0
1992-06-15,26.12,26.62,26.12,26.25,456600,3.37409069397255,3.43867895381123,3.37409069397255,3.3908836415306,3534698.1103102,0.0,1.0
1992-06-16,25.87,26.25,25.75,26.12,587550,3.34179656405321,3.3908836415306,3.32629538169193,3.37409069397255,4548427.23327367,0.0,1.0
1992-06-17,25.75,26.25,25.62,25.87,760300,3.32629538169193,3.3908836415306,3.30950243413387,3.34179656405321,5885744.57570925,0.0,1.0
1992-06-18,25.0,25.62,25.0,25.62,1074350,3.22941299193391,3.30950243413387,3.22941299193391,3.30950243413387,8316913.96147999,0.0,1.0
1992-06-19,25.75,25.75,25.12,25.37,950900,3.32629538169193,3.32629538169193,3.24491417429519,3.27720830421453,7361244.92574237,0.0,1.0
1992-06-22,25.25,25.62,25.0,25.62,958000,3.26170712185325,3.30950243413387,3.22941299193391,3.30950243413387,7416208.47498285,0.0,1.0
1992-06-23,25.62,25.62,25.25,25.5,932150,3.30950243413387,3.30950243413387,3.26170712185325,3.29400125177259,7216094.70767774,0.0,1.0
1992-06-24,25.5,25.62,25.37,25.5,514450,3.29400125177259,3.30950243413387,3.27720830421453,3.29400125177259,3982534.91644564,0.0,1.0
1992-06-25,25.37,25.75,25.37,25.62,503550,3.27720830421453,3.32629538169193,3.27720830421453,3.30950243413387,3898154.25634407,0.0,1.0
1992-06-26,25.0,25.37,25.0,25.37,441900,3.22941299193391,3.27720830421453,3.22941299193391,3.27720830421453,3420900.33934752,0.0,1.0
1992-06-29,25.0,25.0,24.87,24.87,732500,3.22941299193391,3.22941299193391,3.21262004437585,3.21262004437585,5670535.18572541,0.0,1.0
1992-06-30,24.25,25.0,24.25,24.87,694150,3.13253060217589,3.22941299193391,3.13253060217589,3.21262004437585,5373654.6063772,0.0,1.0
1992-07-01,24.5,24.5,24.12,24.25,1745050,3.16482473209523,3.16482473209523,3.11573765461784,3.13253060217589,13509034.0284643,0.0,1.0
1992-07-02,24.87,25.0,24.25,24.5,629350,3.21262004437585,3.22941299193391,3.13253060217589,3.16482473209523,4872015.45274579,0.0,1.0
1992-07-06,25.0,25.12,24.75,24.87,574550,3.22941299193391,3.24491417429519,3.19711886201457,3.21262004437585,4447789.74874885,0.0,1.0
1992-07-07,25.87,26.12,25.37,25.5,1677500,3.34179656405321,3.37409069397255,3.27720830421453,3.29400125177259,12986106.1761834,0.0,1.0
1992-07-08,26.62,26.75,25.87,25.87,1574000,3.43867895381123,3.45547190136928,3.34179656405321,3.34179656405321,12184876.9724666,0.0,1.0
1992-07-09,26.5,27.0,26.25,26.62,961000,3.42317777144994,3.48776603128862,3.3908836415306,3.43867895381123,7439432.50987321,0.0,1.0
1992-07-10,26.87,26.87,26.25,26.5,910500,3.47097308373057,3.47097308373057,3.3908836415306,3.42317777144994,7048494.58921908,0.0,1.0
1992-07-13,26.62,26.75,26.37,26.62,248800,3.43867895381123,3.45547190136928,3.40638482389189,3.43867895381123,1926046.62690578,0.0,1.0
1992-07-14,27.12,27.12,26.37,26.5,1290400,3.5032672136499,3.5032672136499,3.40638482389189,3.42317777144994,9989431.54083287,0.0,1.0
1992-07-15,26.5,27.0,26.5,27.0,362050,3.42317777144994,3.48776603128862,3.42317777144994,3.48776603128862,2802753.94401623,0.0,1.0
1992-07-16,26.75,26.87,26.25,26.25,396250,3.45547190136928,3.47097308373057,3.3908836415306,3.3908836415306,3067507.94176614,0.0,1.0
1992-07-17,26.75,26.75,26.37,26.62,302350,3.45547190136928,3.45547190136928,3.40638482389189,3.43867895381123,2340595.6496984,0.0,1.0
1992-07-20,27.0,27.0,26.5,26.62,379850,3.48776603128862,3.48776603128862,3.42317777144994,3.43867895381123,2940549.88436559,0.0,1.0
1992-07-21,26.87,27.0,26.62,26.87,369100,3.47097308373057,3.48776603128862,3.43867895381123,3.47097308373057,2857330.42600853,0.0,1.0
1992-07-22,27.12,27.25,26.75,27.0,608100,3.5032672136499,3.52006016120796,3.45547190136928,3.48776603128862,4707511.87227253,0.0,1.0
1992-07-23,27.25,27.25,26.87,27.25,382900,3.52006016120796,3.52006016120796,3.47097308373057,3.52006016120796,2964160.98650411,0.0,1.0
1992-07-24,27.0,27.12,26.75,27.12,354300,3.48776603128862,3.5032672136499,3.45547190136928,3.5032672136499,2742758.52054951,0.0,1.0
1992-07-27,26.62,27.12,26.62,26.87,321900,3.43867895381123,3.5032672136499,3.43867895381123,3.47097308373057,2491938.9437338,0.0,1.0
1992-07-28,26.87,26.87,26.62,26.62,454650,3.47097308373057,3.47097308373057,3.43867895381123,3.43867895381123,3519602.48763147,0.0,1.0
1992-07-29,27.5,27.62,27.0,27.0,993900,3.5523542911273,3.56785547348858,3.48776603128862,3.48776603128862,7694122.75917063,0.0,1.0
1992-07-30,27.75,27.87,27.0,27.25,641050,3.58464842104664,3.60014960340792,3.48776603128862,3.52006016120796,4962589.18881812,0.0,1.0
1992-07-31,27.75,27.87,27.5,27.62,439150,3.58464842104664,3.60014960340792,3.5523542911273,3.56785547348858,3399611.64069804,0.0,1.0
1992-08-03,27.75,27.87,27.12,27.12,640400,3.6208178465563,3.63647543724411,3.53861549544529,3.53861549544529,4908034.80128165,0.28,1.0
1992-08-04,27.25,27.75,27.0,27.75,610200,3.55557788535709,3.6208178465563,3.52295790475748,3.6208178465563,4676581.56736736,0.0,1.0
1992-08-05,27.37,27.5,27.25,27.37,714900,3.5712354760449,3.58819786595669,3.55557788535709,3.5712354760449,5479003.87169933,0.0,1.0
1992-08-06,26.75,27.5,26.75,27.37,618500,3.49033792415787,3.58819786595669,3.49033792415787,3.5712354760449,4740192.88662196,0.0,1.0
1992-08-07,27.25,27.37,26.75,26.87,768800,3.55557788535709,3.5712354760449,3.49033792415787,3.50599551484568,5892094.24613574,0.0,1.0
1992-08-10,27.25,27.37,26.62,26.75,342900,3.55557788535709,3.5712354760449,3.47337553424608,3.49033792415787,2627990.52679494,0.0,1.0
1992-08-11,28.0,28.12,27.12,27.25,1590250,3.6534378271559,3.66909541784372,3.53861549544529,3.55557788535709,12187698.8487479,0.0,1.0
1992-08-12,28.0,28.25,27.62,28.0,676200,3.6534378271559,3.68605780775551,3.6038554566445,3.6534378271559,5182406.51565687,0.0,1.0
1992-08-13,28.37,28.75,27.87,28.0,1219550,3.70171539844332,3.75129776895472,3.63647543724411,3.6534378271559,9346648.72252193,0.0,1.0
1992-08-14,28.5,28.62,28.25,28.37,822600,3.71867778835512,3.73433537904293,3.68605780775551,3.70171539844332,6304418.21913536,0.0,1.0
1992-08-17,28.62,28.62,28.0,28.37,565500,3.73433537904293,3.73433537904293,3.6534378271559,3.70171539844332,4334000.12511676,0.0,1.0
1992-08-18,28.75,28.87,28.5,28.5,915200,3.75129776895472,3.76695535964254,3.71867778835512,3.71867778835512,7014105.94961426,0.0,1.0
1992-08-19,28.75,28.75,28.5,28.75,808450,3.75129776895472,3.75129776895472,3.71867778835512,3.75129776895472,6195972.41582785,0.0,1.0
1992-08-20,28.37,28.37,27.62,28.25,2064450,3.70171539844332,3.70171539844332,3.6038554566445,3.68605780775551,15821974.4620642,0.0,1.0
1992-08-21,28.0,28.5,27.62,28.5,951400,3.6534378271559,3.71867778835512,3.6038554566445,3.71867778835512,7291543.26973668,0.0,1.0
1992-08-24,27.87,27.87,27.5,27.5,410850,3.63647543724411,3.63647543724411,3.58819786595669,3.58819786595669,3148760.30310207,0.0,1.0
1992-08-25,27.87,28.0,27.75,27.75,757650,3.63647543724411,3.6534378271559,3.6208178465563,3.6208178465563,5806640.4859323,0.0,1.0
1992-08-26,27.87,28.0,27.37,27.87,844500,3.63647543724411,3.6534378271559,3.5712354760449,3.63647543724411,6472260.13379506,0.0,1.0
1992-08-27,28.12,28.25,27.62,28.0,759350,3.66909541784372,3.68605780775551,3.6038554566445,3.6534378271559,5819669.31035793,0.0,1.0
1992-08-28,27.5,27.87,27.25,27.87,866550,3.58819786595669,3.63647543724411,3.55557788535709,3.63647543724411,6641251.65060996,0.0,1.0
1992-08-31,27.75,27.87,27.5,27.5,572300,3.6208178465563,3.63647543724411,3.58819786595669,3.58819786595669,4386115.42281931,0.0,1.0
1992-09-01,27.5,27.75,27.12,27.75,665450,3.58819786595669,3.6208178465563,3.53861549544529,3.6208178465563,5100018.36120062,0.0,1.0
1992-09-02,27.62,27.75,27.37,27.5,441000,3.6038554566445,3.6208178465563,3.5712354760449,3.58819786595669,3379830.33629796,0.0,1.0
1992-09-03,27.87,28.0,27.62,27.62,589900,3.63647543724411,3.6534378271559,3.6038554566445,3.6038554566445,4521002.07569651,0.0,1.0
1992-09-04,27.87,28.12,27.87,27.87,376850,3.63647543724411,3.66909541784372,3.63647543724411,3.63647543724411,2888183.8145893,0.0,1.0
1992-09-08,27.75,28.0,27.62,28.0,184550,3.6208178465563,3.6534378271559,3.6038554566445,3.6534378271559,1414393.85161856,0.0,1.0
1992-09-09,27.62,27.87,27.5,27.75,339750,3.6038554566445,3.63647543724411,3.58819786595669,3.6208178465563,2603848.88153567,0.0,1.0
1992-09-10,28.25,28.25,27.62,27.62,724600,3.68605780775551,3.68605780775551,3.6038554566445,3.6038554566445,5553344.81106915,0.0,1.0
1992-09-11,28.12,28.25,28.0,28.12,333450,3.66909541784372,3.68605780775551,3.6534378271559,3.66909541784372,2555565.59101712,0.0,1.0
1992-09-14,28.0,28.25,27.87,28.25,497000,3.6534378271559,3.68605780775551,3.63647543724411,3.68605780775551,3809015.14090722,0.0,1.0
1992-09-15,27.62,27.87,27.5,27.87,580450,3.6038554566445,3.63647543724411,3.58819786595669,3.63647543724411,4448577.1399187,0.0,1.0
1992-09-16,27.87,28.12,27.5,27.5,1092700,3.63647543724411,3.66909541784372,3.58819786595669,3.58819786595669,8374468.49993826,0.0,1.0
1992-09-17,27.87,28.37,27.87,28.0,935000,3.63647543724411,3.70171539844332,3.63647543724411,3.6534378271559,7165853.4341011,0.0,1.0
1992-09-18,27.0,27.87,26.75,27.87,1072100,3.52295790475748,3.63647543724411,3.49033792415787,3.63647543724411,8216589.80395699,0.0,1.0
1992-09-21,27.12,27.5,27.12,27.25,491900,3.53861549544529,3.58819786595669,3.53861549544529,3.55557788535709,3769928.6676303,0.0,1.0
1992-09-22,27.37,27.5,27.12,27.12,645250,3.5712354760449,3.58819786595669,3.53861549544529,3.53861549544529,4945205.27096656,0.0,1.0
1992-09-23,28.12,28.12,27.25,27.37,746250,3.66909541784372,3.66909541784372,3.55557788535709,3.5712354760449,5719270.72213683,0.0,1.0
1992-09-24,27.87,28.12,27.87,28.12,225350,3.63647543724411,3.66909541784372,3.63647543724411,3.66909541784372,1727085.63783389,0.0,1.0
1992-09-25,27.62,28.0,27.37,28.0,558150,3.6038554566445,3.6534378271559,3.5712354760449,3.6534378271559,4277669.6195118,0.0,1.0
1992-09-28,28.0,28.0,27.5,27.5,530200,3.6534378271559,3.6534378271559,3.58819786595669,3.58819786595669,4063460.41792557,0.0,1.0
1992-09-29,28.0,28.12,27.62,27.87,624650,3.6534378271559,3.66909541784372,3.6038554566445,3.63647543724411,4787326.5749853,0.0,1.0
1992-09-30,27.5,27.87,27.5,27.75,167900,3.58819786595669,3.63647543724411,3.58819786595669,3.6208178465563,1286788.01239099,0.0,1.0
1992-10-01,27.62,27.75,27.12,27.75,400450,3.6038554566445,3.6208178465563,3.53861549544529,3.6208178465563,3069054.55367464,0.0,1.0
1992-10-02,27.5,27.87,27.25,27.62,376850,3.58819786595669,3.63647543724411,3.55557788535709,3.6038554566445,2888183.81458931,0.0,1.0
1992-10-05,27.37,27.5,26.5,27.5,334100,3.5712354760449,3.58819786595669,3.45771794355827,3.58819786595669,2560547.20035634,0.0,1.0
1992-10-06,27.0,27.37,26.75,27.37,439550,3.52295790475748,3.5712354760449,3.49033792415787,3.5712354760449,3368717.51546432,0.0,1.0
1992-10-07,26.37,27.0,26.37,26.87,460150,3.44075555364647,3.52295790475748,3.44075555364647,3.50599551484568,3526596.21144559,0.0,1.0
1992-10-08,24.75,26.37,24.75,26.0,1159750,3.22937807936102,3.44075555364647,3.22937807936102,3.39247798235905,8888340.66331418,0.0,1.0
1992-10-09,24.0,24.37,23.12,23.25,4154800,3.1315181375622,3.17979570884962,3.01669580585159,3.03365819576339,31842446.8962602,0.0,1.0
1992-10-12,24.25,24.37,23.75,23.87,913250,3.16413811816181,3.17979570884962,3.0988981569626,3.11455574765041,6999161.12159661,0.0,1.0
1992-10-13,24.75,24.75,24.12,24.37,574650,3.22937807936102,3.22937807936102,3.14717572825002,3.17979570884962,4404125.85658417,0.0,1.0
1992-10-14,24.75,25.0,24.75,25.0,370050,3.22937807936102,3.26199805996063,3.22937807936102,3.26199805996063,2836068.51688675,0.0,1.0
1992-10-15,25.0,25.12,24.87,24.87,519450,3.26199805996063,3.27765565064844,3.24503567004883,3.24503567004883,3981072.26346932,0.0,1.0
1992-10-16,25.62,25.62,24.87,25.0,646700,3.34289561184765,3.34289561184765,3.24503567004883,3.26199805996063,4956318.0918002,0.0,1.0
1992-10-19,26.0,26.0,25.5,25.5,821300,3.39247798235905,3.39247798235905,3.32723802115984,3.32723802115984,6294455.00045694,0.0,1.0
1992-10-20,25.37,26.12,25.37,26.0,602350,3.31027563124805,3.40813557304687,3.31027563124805,3.39247798235905,4616419.05457839,0.0,1.0
1992-10-21,25.37,25.37,24.62,25.25,679750,3.31027563124805,3.31027563124805,3.21241568944923,3.29461804056024,5209613.76666333,0.0,1.0
1992-10-22,24.62,25.62,24.25,24.87,486000,3.21241568944923,3.34289561184765,3.16413811816181,3.24503567004883,3724710.98285896,0.0,1.0
1992-10-23,25.5,25.75,24.75,24.75,549500,3.32723802115984,3.35985800175945,3.22937807936102,3.22937807936102,4211375.8952284,0.0,1.0
1992-10-26,25.62,25.75,25.25,25.75,503950,3.34289561184765,3.35985800175945,3.29461804056024,3.35985800175945,3862280.04076498,0.0,1.0
1992-10-27,25.25,25.62,25.25,25.62,498850,3.29461804056024,3.34289561184765,3.29461804056024,3.34289561184765,3823193.56748805,0.0,1.0
1992-10-28,25.25,25.37,25.12,25.25,193750,3.29461804056024,3.31027563124805,3.27765565064844,3.29461804056024,1484902.78380437,0.0,1.0
1992-10-29,25.25,25.25,25.0,25.25,182600,3.29461804056024,3.29461804056024,3.26199805996063,3.29461804056024,1399449.02360092,0.0,1.0
1992-10-30,25.0,25.25,24.62,25.25,339200,3.26199805996063,3.29461804056024,3.21241568944923,3.29461804056024,2599633.67363325,0.0,1.0
1992-11-02,24.75,24.87,24.37,24.5,468000,3.26591245763258,3.28174718469989,3.21576915525277,3.23292344290902,3546635.17478248,0.28,1.0
1992-11-03,23.87,24.75,23.75,24.75,748500,3.14979112580565,3.26591245763258,3.13395639873834,3.26591245763258,5672342.79556556,0.0,1.0
1992-11-04,23.75,23.87,23.5,23.87,962850,3.13395639873834,3.14979112580565,3.10096738401477,3.14979112580565,7296747.17529766,0.0,1.0
1992-11-05,24.25,24.25,23.75,23.87,568500,3.19993442818546,3.19993442818546,3.13395639873834,3.14979112580565,4308252.34372615,0.0,1.0
1992-11-06,24.12,24.37,24.0,24.25,403750,3.18278014052921,3.21576915525277,3.1669454134619,3.19993442818546,3059730.66627868,0.0,1.0
1992-11-09,24.25,24.37,24.0,24.12,292750,3.19993442818546,3.21576915525277,3.1669454134619,3.18278014052921,2218541.55431105,0.0,1.0
1992-11-10,24.12,24.37,24.0,24.25,569150,3.18278014052921,3.21576915525277,3.1669454134619,3.19993442818546,4313178.22591334,0.0,1.0
1992-11-11,24.62,24.62,24.0,24.12,746100,3.24875816997633,3.24875816997633,3.1669454134619,3.18278014052921,5654154.92287437,0.0,1.0
1992-11-12,24.12,24.75,24.12,24.62,726050,3.18278014052921,3.26591245763258,3.18278014052921,3.24875816997633,5502210.40310003,0.0,1.0
1992-11-13,24.0,24.12,23.75,24.12,682750,3.1669454134619,3.18278014052921,3.13395639873834,3.18278014052921,5174070.86662977,0.0,1.0
1992-11-16,23.75,24.12,23.75,24.0,382250,3.13395639873834,3.18278014052921,3.13395639873834,3.1669454134619,2896797.64008675,0.0,1.0
1992-11-17,24.0,24.0,23.75,23.87,234150,3.1669454134619,3.1669454134619,3.13395639873834,3.14979112580565,1774454.32943444,0.0,1.0
1992-11-18,24.0,24.25,23.87,24.0,540450,3.1669454134619,3.19993442818546,3.14979112580565,3.1669454134619,4095681.58164784,0.0,1.0
1992-11-19,24.0,24.12,23.75,24.0,433400,3.1669454134619,3.18278014052921,3.13395639873834,3.1669454134619,3284426.67681779,0.0,1.0
1992-11-20,24.25,24.37,24.12,24.25,778500,3.19993442818546,3.21576915525277,3.18278014052921,3.19993442818546,5899691.20420546,0.0,1.0
1992-11-23,24.0,24.25,23.87,24.0,243550,3.1669454134619,3.19993442818546,3.14979112580565,3.1669454134619,1845690.16414161,0.0,1.0
1992-11-24,23.5,24.25,23.5,24.12,518150,3.10096738401477,3.19993442818546,3.10096738401477,3.18278014052921,3926685.93122552,0.0,1.0
1992-11-25,23.75,24.0,23.62,23.62,917050,3.13395639873834,3.1669454134619,3.11680211108208,3.11680211108208,6949661.93810741,0.0,1.0
1992-11-27,23.75,23.75,23.62,23.75,241350,3.13395639873834,3.13395639873834,3.11680211108208,3.13395639873834,1829017.94750801,0.0,1.0
1992-11-30,24.0,24.25,23.62,23.62,1637750,3.1669454134619,3.19993442818546,3.11680211108208,3.11680211108208,12411328.5416667,0.0,1.0
1992-12-01,23.87,24.0,23.62,23.87,1944450,3.14979112580565,3.1669454134619,3.11680211108208,3.14979112580565,14735587.1059953,0.0,1.0
1992-12-02,23.25,23.75,23.12,23.62,1252600,3.06797836929121,3.13395639873834,3.05082408163496,3.11680211108208,9492553.88874473,0.0,1.0
1992-12-03,23.25,23.37,23.12,23.25,512250,3.06797836929121,3.08381309635852,3.05082408163496,3.06797836929121,3881974.07752634,0.0,1.0
1992-12-04,23.5,23.75,23.25,23.5,620600,3.10096738401477,3.13395639873834,3.06797836929121,3.10096738401477,4703080.74673079,0.0,1.0
1992-12-07,24.12,24.25,23.62,23.62,501200,3.18278014052921,3.19993442818546,3.11680211108208,3.11680211108208,3798234.08034396,0.0,1.0
1992-12-08,24.37,24.5,24.25,24.25,518150,3.21576915525277,3.23292344290902,3.19993442818546,3.19993442818546,3926685.93122551,0.0,1.0
1992-12-09,24.12,24.37,24.12,24.25,314000,3.18278014052921,3.21576915525277,3.18278014052921,3.19993442818546,2379580.01043098,0.0,1.0
1992-12-10,24.25,24.5,23.87,24.12,761450,3.19993442818546,3.23292344290902,3.14979112580565,3.18278014052921,5770481.52529512,0.0,1.0
1992-12-11,24.37,24.5,24.25,24.25,275300,3.21576915525277,3.23292344290902,3.19993442818546,3.19993442818546,2086300.5632855,0.0,1.0
1992-12-14,24.5,24.62,24.25,24.5,314650,3.23292344290902,3.24875816997633,3.19993442818546,3.23292344290902,2384505.89261818,0.0,1.0
1992-12-15,24.25,24.37,24.0,24.37,588850,3.19993442818546,3.21576915525277,3.1669454134619,3.21576915525277,4462470.34758688,0.0,1.0
1992-12-16,24.75,24.75,24.37,24.37,403200,3.26591245763258,3.26591245763258,3.21576915525277,3.21576915525277,3055562.61212029,0.0,1.0
1992-12-17,24.87,25.0,24.75,24.87,611800,3.28174718469989,3.29890147235614,3.26591245763258,3.28174718469989,4636391.88019641,0.0,1.0
1992-12-18,25.62,25.62,25.12,25.25,1012800,3.38071422887058,3.38071422887058,3.31473619942345,3.33189048707971,7675282.27568309,0.0,1.0
1992-12-21,25.37,25.62,24.5,25.5,608900,3.34772521414701,3.38071422887058,3.23292344290902,3.36487950180327,4614414.86736122,0.0,1.0
1992-12-22,24.87,25.5,24.87,25.5,579500,3.28174718469989,3.36487950180327,3.28174718469989,3.36487950180327,4391613.42689412,0.0,1.0
1992-12-23,25.37,25.5,25.0,25.12,580700,3.34772521414701,3.36487950180327,3.29890147235614,3.31473619942345,4400707.36323972,0.0,1.0
1992-12-24,25.25,25.5,25.0,25.37,313250,3.33189048707971,3.36487950180327,3.29890147235614,3.34772521414701,2373896.30021498,0.0,1.0
1992-12-28,24.87,25.37,24.75,25.37,240050,3.28174718469989,3.34772521414701,3.26591245763258,3.34772521414701,1819166.18313362,0.0,1.0
1992-12-29,25.25,25.37,24.87,25.0,268900,3.33189048707971,3.34772521414701,3.28174718469989,3.29890147235614,2037799.56944232,0.0,1.0
1992-12-30,24.87,25.12,24.75,25.0,443600,3.28174718469989,3.31473619942345,3.26591245763258,3.29890147235614,3361725.13575536,0.0,1.0
1992-12-31,25.12,25.12,24.87,24.87,348100,3.31473619942345,3.31473619942345,3.28174718469989,3.28174718469989,2637999.36825167,0.0,1.0
1993-01-04,25.25,25.62,25.0,25.62,648900,3.33189048707971,3.38071422887058,3.29890147235614,3.38071422887058,4917546.07888108,0.0,1.0
1993-01-05,24.75,25.12,24.75,25.12,464500,3.26591245763258,3.31473619942345,3.26591245763258,3.31473619942345,3520111.19377449,0.0,1.0
1993-01-06,25.0,25.0,24.75,24.75,332500,3.29890147235614,3.29890147235614,3.26591245763258,3.26591245763258,2519778.19575892,0.0,1.0
1993-01-07,24.75,25.0,24.62,24.87,494900,3.26591245763258,3.29890147235614,3.24875816997633,3.28174718469989,3750490.91452959,0.0,1.0
1993-01-08,24.75,25.62,24.5,24.62,392050,3.26591245763258,3.38071422887058,3.23292344290902,3.24875816997633,2971064.78690913,0.0,1.0
1993-01-11,25.12,25.12,24.87,24.87,357300,3.31473619942345,3.31473619942345,3.28174718469989,3.28174718469989,2707719.54690124,0.0,1.0
1993-01-12,24.62,25.25,24.62,25.0,1238300,3.24875816997633,3.33189048707971,3.24875816997633,3.29890147235614,9384184.48062637,0.0,1.0
1993-01-13,25.25,25.25,24.75,24.75,327400,3.33189048707971,3.33189048707971,3.26591245763258,3.26591245763258,2481128.96629013,0.0,1.0
1993-01-14,25.0,25.12,24.75,25.12,485200,3.29890147235614,3.31473619942345,3.26591245763258,3.31473619942345,3676981.59573602,0.0,1.0
1993-01-15,24.87,25.0,24.75,24.87,473250,3.28174718469989,3.29890147235614,3.26591245763258,3.28174718469989,3586421.14629446,0.0,1.0
1993-01-18,24.87,25.0,24.75,24.87,169200,3.28174718469989,3.29890147235614,3.26591245763258,3.28174718469989,1282245.02472905,0.0,1.0
1993-01-19,24.87,25.12,24.75,24.75,719600,3.28174718469989,3.31473619942345,3.26591245763258,3.26591245763258,5453330.49524246,0.0,1.0
1993-01-20,24.75,25.12,24.75,24.87,368700,3.26591245763258,3.31473619942345,3.26591245763258,3.28174718469989,2794111.9421844,0.0,1.0
1993-01-21,24.75,25.0,24.75,24.87,285150,3.26591245763258,3.29890147235614,3.26591245763258,3.28174718469989,2160946.62412227,0.0,1.0
1993-01-22,24.62,24.87,24.5,24.87,624500,3.24875816997633,3.28174718469989,3.23292344290902,3.28174718469989,4732636.03985397,0.0,1.0
1993-01-25,25.62,25.75,24.87,25.0,916650,3.38071422887058,3.39786851652683,3.28174718469989,3.29890147235614,6946630.62599221,0.0,1.0
1993-01-26,25.87,26.12,25.62,25.75,867700,3.41370324359414,3.4466922583177,3.38071422887058,3.39786851652683,6575673.80589477,0.0,1.0
1993-01-27,26.0,26.75,25.75,26.0,822200,3.43085753125039,3.52982457542107,3.39786851652683,3.43085753125039,6230862.05279092,0.0,1.0
1993-01-28,26.5,26.62,26.0,26.0,1543450,3.49683556069751,3.51267028776482,3.43085753125039,3.43085753125039,11696696.7105086,0.0,1.0
1993-01-29,27.37,27.5,26.62,26.62,2337050,3.61163733193551,3.62879161959176,3.51267028776482,3.51267028776482,17710819.9470628,0.0,1.0
1993-02-01,27.37,27.62,26.87,27.0,944450,3.6485850284259,3.68191152667604,3.5819320319256,3.59926181101568,7084827.76161372,0.28,1.0
1993-02-02,26.87,27.62,26.25,27.37,1780750,3.5819320319256,3.68191152667604,3.49928231626524,3.6485850284259,13358364.16591,0.0,1.0
1993-02-03,26.87,27.0,26.62,26.75,486000,3.5819320319256,3.59926181101568,3.54860553367546,3.56593531276553,3645747.56963765,0.0,1.0
1993-02-04,27.62,27.75,27.12,27.12,1251400,3.68191152667604,3.69924130576612,3.61525853017575,3.61525853017575,9387424.91490648,0.0,1.0
1993-02-05,28.25,28.25,27.37,27.5,1582500,3.76589430226641,3.76589430226641,3.6485850284259,3.66591480751597,11871184.2159497,0.0,1.0
1993-02-08,27.87,28.12,27.62,28.12,803600,3.71523802492619,3.74856452317633,3.68191152667604,3.74856452317633,6028236.10485763,0.0,1.0
1993-02-09,27.87,28.0,27.5,27.87,339600,3.71523802492619,3.73256780401626,3.66591480751597,3.71523802492619,2547522.37582087,0.0,1.0
1993-02-10,27.12,27.87,27.12,27.87,464350,3.61525853017575,3.71523802492619,3.61525853017575,3.71523802492619,3483339.26740996,0.0,1.0
1993-02-11,27.75,28.0,27.25,27.25,640650,3.69924130576612,3.73256780401626,3.63258830926583,3.63258830926583,4805860.45367974,0.0,1.0
1993-02-12,26.75,27.62,26.75,27.62,415150,3.56593531276553,3.68191152667604,3.56593531276553,3.68191152667604,3114263.58752072,0.0,1.0
1993-02-16,26.75,27.0,26.62,26.75,632650,3.56593531276553,3.59926181101568,3.54860553367546,3.56593531276553,4745848.1480067,0.0,1.0
1993-02-17,26.5,26.87,26.37,26.75,464200,3.53260881451539,3.5819320319256,3.51527903542531,3.56593531276553,3482214.03667859,0.0,1.0
1993-02-18,26.37,26.75,26.25,26.75,518000,3.51527903542531,3.56593531276553,3.49928231626524,3.56593531276553,3885796.79232984,0.0,1.0
1993-02-19,27.12,27.25,26.37,26.5,787200,3.61525853017575,3.63258830926583,3.51527903542531,3.53260881451539,5905210.87822789,0.0,1.0
1993-02-22,27.87,27.87,27.37,27.5,844000,3.71523802492619,3.71523802492619,3.6485850284259,3.66591480751597,6331298.24850652,0.0,1.0
1993-02-23,28.62,28.62,28.0,28.12,1142950,3.81521751967662,3.81521751967662,3.73256780401626,3.74856452317633,8573883.09612623,0.0,1.0
1993-02-24,28.37,28.62,28.37,28.5,494000,3.78189102142648,3.81521751967662,3.78189102142648,3.79922080051655,3705759.87531069,0.0,1.0
1993-02-25,27.75,28.37,27.62,28.37,567850,3.69924130576612,3.78189102142648,3.68191152667604,3.78189102142648,4259748.47205501,0.0,1.0
1993-02-26,28.12,28.25,27.62,27.75,821550,3.74856452317633,3.76589430226641,3.68191152667604,3.69924130576612,6162888.71571154,0.0,1.0
1993-03-01,28.62,28.62,28.12,28.12,703900,3.81521751967662,3.81521751967662,3.74856452317633,3.74856452317633,5280332.74540728,0.0,1.0
1993-03-02,29.25,29.37,28.5,28.62,1854300,3.89920029526699,3.91519701442706,3.79922080051655,3.81521751967662,13910102.3011915,0.0,1.0
1993-03-03,29.25,29.62,29.0,29.5,1626850,3.89920029526699,3.9485235126772,3.86587379701684,3.93252679351713,12203877.4355247,0.0,1.0
1993-03-04,29.0,29.12,28.62,29.12,848700,3.86587379701684,3.88187051617691,3.81521751967662,3.88187051617691,6366555.47808944,0.0,1.0
1993-03-05,28.87,29.12,28.62,28.87,1082350,3.84854401792677,3.88187051617691,3.81521751967662,3.84854401792677,8119289.88065288,0.0,1.0
1993-03-08,29.0,29.12,28.62,28.87,803050,3.86587379701684,3.88187051617691,3.81521751967662,3.84854401792677,6024110.25884262,0.0,1.0
1993-03-09,28.5,29.12,28.5,29.0,608400,3.79922080051655,3.88187051617691,3.79922080051655,3.86587379701684,4563935.84643527,0.0,1.0
1993-03-10,28.12,28.75,28.0,28.75,707950,3.74856452317633,3.8325472987667,3.73256780401626,3.8325472987667,5310713.97515426,0.0,1.0
1993-03-11,28.0,28.37,28.0,28.25,399150,3.73256780401626,3.78189102142648,3.73256780401626,3.76589430226641,2994238.97617462,0.0,1.0
1993-03-12,27.5,28.0,27.25,28.0,759900,3.66591480751597,3.73256780401626,3.63258830926583,3.73256780401626,5700418.88511861,0.0,1.0
1993-03-15,28.12,28.25,27.75,27.75,449650,3.74856452317633,3.76589430226641,3.69924130576612,3.69924130576612,3373066.65573573,0.0,1.0
1993-03-16,28.37,28.5,28.12,28.25,270450,3.78189102142648,3.79922080051655,3.74856452317633,3.76589430226641,2028791.00865946,0.0,1.0
1993-03-17,28.12,28.62,28.12,28.37,672250,3.74856452317633,3.81521751967662,3.74856452317633,3.78189102142648,5042909.06108829,0.0,1.0
1993-03-18,28.0,28.37,27.87,28.25,573500,3.73256780401626,3.78189102142648,3.71523802492619,3.76589430226641,4302132.1629366,0.0,1.0
1993-03-19,28.0,28.37,28.0,28.25,674250,3.73256780401626,3.78189102142648,3.73256780401626,3.76589430226641,5057912.13750655,0.0,1.0
1993-03-22,28.75,28.75,28.12,28.12,592000,3.8325472987667,3.8325472987667,3.74856452317633,3.74856452317633,4440910.61980552,0.0,1.0
1993-03-23,28.62,28.75,28.37,28.75,908900,3.81521751967662,3.8325472987667,3.78189102142648,3.8325472987667,6818148.07827913,0.0,1.0
1993-03-24,28.5,29.12,28.37,28.62,624900,3.79922080051655,3.88187051617691,3.78189102142648,3.81521751967662,4687711.22688594,0.0,1.0
1993-03-25,29.12,29.12,28.5,28.75,482050,3.88187051617691,3.88187051617691,3.79922080051655,3.8325472987667,3616116.49371158,0.0,1.0
1993-03-26,28.62,29.12,28.62,29.0,267050,3.81521751967662,3.88187051617691,3.81521751967662,3.86587379701684,2003285.77874842,0.0,1.0
1993-03-29,29.0,29.12,28.5,28.75,342200,3.86587379701684,3.88187051617691,3.79922080051655,3.8325472987667,2567026.37516461,0.0,1.0
1993-03-30,28.62,29.12,28.62,29.0,300500,3.81521751967662,3.88187051617691,3.81521751967662,3.86587379701684,2254212.23184385,0.0,1.0
1993-03-31,28.12,28.75,28.12,28.62,304850,3.74856452317633,3.8325472987667,3.74856452317633,3.81521751967662,2286843.92305357,0.0,1.0
1993-04-01,28.0,28.25,27.87,28.25,270350,3.73256780401626,3.76589430226641,3.71523802492619,3.76589430226641,2028040.85483855,0.0,1.0
1993-04-02,28.62,28.75,27.87,28.12,402550,3.81521751967662,3.8325472987667,3.71523802492619,3.74856452317633,3019744.20608567,0.0,1.0
1993-04-05,29.37,29.37,28.75,28.75,584000,3.91519701442706,3.91519701442706,3.8325472987667,3.8325472987667,4380898.31413247,0.0,1.0
1993-04-06,29.25,29.62,29.12,29.12,560250,3.89920029526699,3.9485235126772,3.88187051617691,3.88187051617691,4202736.78166561,0.0,1.0
1993-04-07,29.75,29.75,29.0,29.37,927300,3.96585329176728,3.96585329176728,3.86587379701684,3.91519701442706,6956176.38132713,0.0,1.0
1993-04-08,30.0,30.0,29.62,29.75,1061200,3.99917979001742,3.99917979001742,3.9485235126772,3.96585329176728,7960632.34752977,0.0,1.0
1993-04-12,30.0,30.25,29.75,29.87,802550,3.99917979001742,4.03250628826757,3.96585329176728,3.98185001092735,6020359.48973805,0.0,1.0
1993-04-13,30.75,30.75,30.0,30.12,787950,4.09915928476786,4.09915928476786,3.99917979001742,4.01517650917749,5910837.03188473,0.0,1.0
1993-04-14,30.5,31.62,30.25,31.5,1517850,4.06583278651771,4.21513549867836,4.03250628826757,4.19913877951829,11386209.7707294,0.0,1.0
1993-04-15,29.75,30.37,29.75,30.25,535850,3.96585329176728,4.04850300742764,3.96585329176728,4.03250628826757,4019699.24936282,0.0,1.0
1993-04-16,30.0,30.37,29.75,29.75,878500,3.99917979001742,4.04850300742764,3.96585329176728,3.96585329176728,6590101.31672155,0.0,1.0
1993-04-19,30.5,30.75,30.12,30.12,612200,4.06583278651771,4.09915928476786,4.01517650917749,4.01517650917749,4592441.69162997,0.0,1.0
1993-04-20,30.25,30.5,30.0,30.25,386450,4.03250628826757,4.06583278651771,3.99917979001742,4.03250628826757,2898969.44091866,0.0,1.0
1993-04-21,28.75,30.12,28.75,30.0,419100,3.8325472987667,4.01517650917749,3.8325472987667,3.99917979001742,3143894.66344678,0.0,1.0
1993-04-22,29.0,29.5,28.75,28.75,406900,3.86587379701684,3.93252679351713,3.8325472987667,3.8325472987667,3052375.89729539,0.0,1.0
1993-04-23,29.5,29.62,29.12,29.12,635800,3.93252679351713,3.9485235126772,3.88187051617691,3.88187051617691,4769477.99336546,0.0,1.0
1993-04-26,28.62,29.62,28.62,29.5,277550,3.81521751967662,3.9485235126772,3.81521751967662,3.93252679351713,2082051.9299443,0.0,1.0
1993-04-27,27.87,28.75,27.87,28.62,1233850,3.71523802492619,3.8325472987667,3.71523802492619,3.81521751967662,9255772.91933622,0.0,1.0
1993-04-28,28.75,28.75,28.12,28.12,1275300,3.8325472987667,3.8325472987667,3.74856452317633,3.74856452317633,9566711.6781047,0.0,1.0
1993-04-29,29.37,29.37,28.75,29.0,592100,3.91519701442706,3.91519701442706,3.8325472987667,3.86587379701684,4441660.77362643,0.0,1.0
1993-04-30,29.12,30.12,29.12,29.5,647350,3.88187051617691,4.01517650917749,3.88187051617691,3.93252679351713,4856120.75968092,0.0,1.0
1993-05-03,29.25,29.25,28.62,29.0,522350,3.93652597330715,3.93652597330715,3.85173926003592,3.90288045216777,3881274.4037769,0.28,1.0
1993-05-04,29.62,29.62,29.12,29.12,570200,3.98632134459343,3.98632134459343,3.91903030231467,3.91903030231467,4236819.4984849,0.0,1.0
1993-05-05,29.0,29.62,29.0,29.37,568750,3.90288045216777,3.98632134459343,3.90288045216777,3.95267582345405,4226045.40470588,0.0,1.0
1993-05-06,29.37,29.5,28.87,28.87,905500,3.95267582345405,3.97017149444653,3.8853847811753,3.8853847811753,6728235.80476689,0.0,1.0
1993-05-07,29.62,29.75,29.25,29.25,1091400,3.98632134459343,4.0038170155859,3.93652597330715,3.93652597330715,8109548.93133361,0.0,1.0
1993-05-10,28.62,29.62,28.62,29.5,425150,3.85173926003592,3.98632134459343,3.85173926003592,3.97017149444653,3159038.60010673,0.0,1.0
1993-05-11,28.62,28.75,28.37,28.62,233600,3.85173926003592,3.86923493102839,3.81809373889654,3.85173926003592,1735743.6598493,0.0,1.0
1993-05-12,30.0,30.0,28.75,28.75,822750,4.03746253672528,4.03746253672528,3.86923493102839,3.86923493102839,6113369.41841189,0.0,1.0
1993-05-13,29.62,30.37,29.62,30.25,1246050,3.98632134459343,4.08725790801156,3.98632134459343,4.07110805786466,9258661.76093847,0.0,1.0
1993-05-14,29.12,30.0,29.12,29.75,508700,3.91903030231467,4.03746253672528,3.91903030231467,4.0038170155859,3779849.31406397,0.0,1.0
1993-05-17,30.0,30.12,28.87,29.12,704000,4.03746253672528,4.05361238687218,3.8853847811753,3.91903030231467,5231008.28995681,0.0,1.0
1993-05-18,30.37,30.37,29.87,30.12,1032350,4.08725790801156,4.08725790801156,4.01996686573281,4.05361238687218,7670783.25019448,0.0,1.0
1993-05-19,30.0,30.25,29.75,30.12,1495000,4.03746253672528,4.07110805786466,4.0038170155859,4.05361238687218,11108462.2066554,0.0,1.0
1993-05-20,30.0,30.0,29.75,29.75,576500,4.03746253672528,4.03746253672528,4.0038170155859,4.0038170155859,4283631.07835242,0.0,1.0
1993-05-21,29.87,30.0,29.5,29.87,833750,4.01996686573281,4.03746253672528,3.97017149444653,4.01996686573281,6195103.92294245,0.0,1.0
1993-05-24,30.0,30.0,29.62,29.87,299050,4.03746253672528,4.03746253672528,3.98632134459343,4.01996686573281,2222063.96180623,0.0,1.0
1993-05-25,30.12,30.12,29.87,30.12,565100,4.05361238687218,4.05361238687218,4.01996686573281,4.05361238687218,4198924.41002073,0.0,1.0
1993-05-26,30.5,30.5,29.87,30.25,802650,4.10475357900404,4.10475357900404,4.01996686573281,4.07110805786466,5964018.18740601,0.0,1.0
1993-05-27,31.0,31.12,30.5,30.5,858950,4.17204462128279,4.18819447142969,4.10475357900404,4.10475357900404,6382350.2424125,0.0,1.0
1993-05-28,30.87,31.12,30.37,31.12,885150,4.15454895029032,4.18819447142969,4.08725790801156,4.18819447142969,6577026.97138532,0.0,1.0
1993-06-01,31.5,31.5,30.75,30.75,691550,4.23933566356155,4.23933566356155,4.13839910014341,4.13839910014341,5138499.6916472,0.0,1.0
1993-06-02,31.87,32.0,31.12,31.37,794550,4.28913103484782,4.3066267058403,4.18819447142969,4.22183999256907,5903831.87043351,0.0,1.0
1993-06-03,32.12,32.25,31.75,31.75,1026050,4.3227765559872,4.34027222697968,4.27298118470092,4.27298118470092,7623971.67032697,0.0,1.0
1993-06-04,31.62,32.0,31.25,32.0,429200,4.25548551370845,4.3066267058403,4.20569014242217,4.3066267058403,3189131.75859298,0.0,1.0
1993-06-07,31.62,31.75,31.5,31.62,356000,4.25548551370845,4.27298118470092,4.23933566356155,4.25548551370845,2645225.78298952,0.0,1.0
1993-06-08,31.75,31.87,31.5,31.62,596700,4.27298118470092,4.28913103484782,4.23933566356155,4.25548551370845,4433725.35030857,0.0,1.0
1993-06-09,31.62,31.87,31.5,31.87,283850,4.25548551370845,4.28913103484782,4.23933566356155,4.28913103484782,2109121.73736398,0.0,1.0
1993-06-10,31.5,31.62,31.25,31.62,431400,4.23933566356155,4.25548551370845,4.20569014242217,4.25548551370845,3205478.6594991,0.0,1.0
1993-06-11,30.0,31.37,29.87,31.37,886750,4.03746253672528,4.22183999256907,4.01996686573281,4.22183999256907,6588915.62658978,0.0,1.0
1993-06-14,29.62,30.25,29.62,30.12,1173750,3.98632134459343,4.07110805786466,3.98632134459343,4.05361238687218,8721443.1538875,0.0,1.0
1993-06-15,29.5,29.87,29.5,29.87,617300,3.97017149444653,4.01996686573281,3.97017149444653,4.01996686573281,4586791.78606582,0.0,1.0
1993-06-16,29.87,30.0,29.5,29.5,940650,4.01996686573281,4.03746253672528,3.97017149444653,3.97017149444653,6989414.69878959,0.0,1.0
1993-06-17,29.87,30.0,29.5,29.87,645750,4.01996686573281,4.03746253672528,3.97017149444653,4.01996686573281,4798186.93641989,0.0,1.0
1993-06-18,29.87,30.0,29.75,30.0,474700,4.01996686573281,4.03746253672528,4.0038170155859,4.03746253672528,3527215.39096945,0.0,1.0
1993-06-21,30.12,30.12,29.75,29.87,296550,4.05361238687218,4.05361238687218,4.0038170155859,4.01996686573281,2203487.93804928,0.0,1.0
1993-06-22,30.0,30.12,29.75,29.87,429850,4.03746253672528,4.05361238687218,4.0038170155859,4.01996686573281,3193961.5247698,0.0,1.0
1993-06-23,29.0,29.5,28.75,29.5,1144000,3.90288045216777,3.97017149444653,3.86923493102839,3.97017149444653,8500388.47117982,0.0,1.0
1993-06-24,28.87,29.25,28.62,29.0,732100,3.8853847811753,3.93652597330715,3.85173926003592,3.90288045216777,5439802.79698491,0.0,1.0
1993-06-25,28.75,28.87,28.62,28.62,528650,3.86923493102839,3.8853847811753,3.85173926003592,3.85173926003592,3928085.98364442,0.0,1.0
1993-06-28,28.75,28.87,28.5,28.75,744000,3.86923493102839,3.8853847811753,3.83558940988902,3.86923493102839,5528224.670068,0.0,1.0
1993-06-29,29.0,29.0,28.5,28.62,405700,3.90288045216777,3.90288045216777,3.83558940988902,3.85173926003592,3014517.13527767,0.0,1.0
1993-06-30,28.0,28.75,28.0,28.75,959300,3.76829836761026,3.86923493102839,3.76829836761026,3.86923493102839,7127991.83601644,0.0,1.0
1993-07-01,28.87,29.0,28.25,28.25,667550,3.8853847811753,3.90288045216777,3.80194388874964,3.80194388874964,4960169.86358049,0.0,1.0
1993-07-02,28.37,28.75,28.12,28.75,1121550,3.81809373889654,3.86923493102839,3.78444821775716,3.86923493102839,8333575.77784242,0.0,1.0
1993-07-06,28.62,29.0,28.5,28.5,1383150,3.85173926003592,3.90288045216777,3.83558940988902,3.83558940988902,10277370.9037695,0.0,1.0
1993-07-07,29.12,29.37,28.62,28.62,742700,3.91903030231467,3.95267582345405,3.85173926003592,3.85173926003592,5518565.13771438,0.0,1.0
1993-07-08,29.62,29.62,29.25,29.37,775350,3.98632134459343,3.98632134459343,3.93652597330715,3.95267582345405,5761168.00798013,0.0,1.0
1993-07-09,29.62,29.62,29.25,29.37,563500,3.98632134459343,3.98632134459343,3.93652597330715,3.95267582345405,4187035.75481628,0.0,1.0
1993-07-12,29.5,29.62,29.37,29.5,150950,3.97017149444653,3.98632134459343,3.95267582345405,3.97017149444653,1121620.31444457,0.0,1.0
1993-07-13,29.25,29.75,29.12,29.5,419100,3.93652597330715,4.0038170155859,3.91903030231467,3.97017149444653,3114084.62261491,0.0,1.0
1993-07-14,29.5,29.62,29.25,29.25,371100,3.97017149444653,3.98632134459343,3.93652597330715,3.93652597330715,2757424.96648149,0.0,1.0
1993-07-15,28.5,29.37,28.25,29.37,901300,3.83558940988902,3.95267582345405,3.80194388874964,3.95267582345405,6697028.08485521,0.0,1.0
1993-07-16,28.75,29.0,28.62,28.75,831250,3.86923493102839,3.90288045216777,3.85173926003592,3.86923493102839,6176527.89918552,0.0,1.0
1993-07-19,28.62,28.87,28.12,28.75,1019100,3.85173926003592,3.8853847811753,3.78444821775716,3.86923493102839,7572330.32428265,0.0,1.0
1993-07-20,28.62,28.75,28.37,28.62,1744400,3.85173926003592,3.86923493102839,3.81809373889654,3.85173926003592,12961606.3366487,0.0,1.0
1993-07-21,28.62,28.75,28.25,28.62,771550,3.85173926003592,3.86923493102839,3.80194388874964,3.85173926003592,5732932.45186957,0.0,1.0
1993-07-22,28.75,28.75,28.5,28.75,665600,3.86923493102839,3.86923493102839,3.83558940988902,3.86923493102839,4945680.56505008,0.0,1.0
1993-07-23,28.62,28.75,28.5,28.5,376850,3.85173926003592,3.86923493102839,3.83558940988902,3.83558940988902,2800149.82112248,0.0,1.0
1993-07-26,30.0,30.0,29.12,29.12,1183750,4.03746253672528,4.03746253672528,3.91903030231467,3.91903030231467,8795747.24891531,0.0,1.0
1993-07-27,29.87,29.87,29.62,29.87,667550,4.01996686573281,4.01996686573281,3.98632134459343,4.01996686573281,4960169.86358049,0.0,1.0
1993-07-28,30.5,30.62,29.87,30.0,882400,4.10475357900404,4.12090342915094,4.01996686573281,4.03746253672528,6556593.34525268,0.0,1.0
1993-07-29,30.62,30.75,30.37,30.5,528650,4.12090342915094,4.13839910014341,4.08725790801156,4.10475357900404,3928085.98364441,0.0,1.0
1993-07-30,30.75,31.0,30.62,30.62,574300,4.13839910014341,4.17204462128279,4.12090342915094,4.12090342915094,4267284.1774463,0.0,1.0
1993-08-02,30.37,30.75,30.25,30.62,671500,4.12494089168766,4.17655358641408,4.10864214598458,4.15889661190241,4943938.72190889,0.28,1.0
1993-08-03,30.37,30.62,30.0,30.5,918350,4.12494089168766,4.15889661190241,4.07468642576983,4.14259786619933,6761379.18877889,0.0,1.0
1993-08-04,30.12,30.37,30.12,30.37,451100,4.09098517147291,4.12494089168766,4.09098517147291,4.12494089168766,3321237.16672092,0.0,1.0
1993-08-05,29.37,30.25,29.25,30.12,984600,3.98911801082867,4.10864214598458,3.97281926512559,4.09098517147291,7249146.78420177,0.0,1.0
1993-08-06,30.12,30.25,29.62,29.62,480600,4.09098517147291,4.10864214598458,4.02307373104342,4.02307373104342,3538431.79411677,0.0,1.0
1993-08-09,30.62,30.87,30.0,30.0,614700,4.15889661190241,4.19285233211716,4.07468642576983,4.07468642576983,4525747.0325501,0.0,1.0
1993-08-10,31.0,31.25,30.62,30.62,627150,4.21050930662883,4.24446502684358,4.15889661190241,4.15889661190241,4617410.52784089,0.0,1.0
1993-08-11,30.87,31.37,30.87,31.12,699800,4.19285233211716,4.26076377254666,4.19285233211716,4.22680805233191,5152298.31361406,0.0,1.0
1993-08-12,31.25,31.25,30.75,31.0,437350,4.24446502684358,4.24446502684358,4.17655358641408,4.21050930662883,3220002.38276523,0.0,1.0
1993-08-13,31.5,31.62,31.25,31.25,616900,4.27842074705833,4.29471949276141,4.24446502684358,4.24446502684358,4541944.59798301,0.0,1.0
1993-08-16,31.62,31.87,31.5,31.62,307600,4.29471949276141,4.32867521297615,4.27842074705833,4.29471949276141,2264714.14871061,0.0,1.0
1993-08-17,31.37,31.75,31.37,31.75,765550,4.26076377254666,4.31237646727307,4.26076377254666,4.31237646727307,5636384.64416581,0.0,1.0
1993-08-18,31.62,31.62,31.37,31.5,307350,4.29471949276141,4.29471949276141,4.26076377254666,4.27842074705833,2262873.51627505,0.0,1.0
1993-08-19,31.87,31.87,31.37,31.62,510150,4.32867521297615,4.32867521297615,4.26076377254666,4.29471949276141,3755994.54799973,0.0,1.0
1993-08-20,32.0,32.0,31.75,31.87,598400,4.34633218748782,4.34633218748782,4.31237646727307,4.32867521297615,4405737.79775172,0.0,1.0
1993-08-23,31.75,32.0,31.62,32.0,373850,4.31237646727307,4.34633218748782,4.29471949276141,4.34633218748782,2752481.74413349,0.0,1.0
1993-08-24,32.62,32.62,31.87,31.87,774350,4.4305423736204,4.4305423736204,4.32867521297615,4.32867521297615,5701174.90589746,0.0,1.0
1993-08-25,32.87,33.12,32.5,32.62,602750,4.46449809383515,4.4984538140499,4.41424362791732,4.4305423736204,4437764.80213042,0.0,1.0
1993-08-26,33.25,33.37,32.62,32.87,665200,4.51611078856157,4.53240953426465,4.4305423736204,4.46449809383515,4897554.78453282,0.0,1.0
1993-08-27,32.75,33.12,32.62,33.12,497950,4.44819934813207,4.4984538140499,4.4305423736204,4.4984538140499,3666171.6851445,0.0,1.0
1993-08-30,32.75,33.12,32.75,32.87,493450,4.44819934813207,4.4984538140499,4.44819934813207,4.46449809383515,3633040.30130445,0.0,1.0
1993-08-31,32.75,32.87,32.12,32.5,683300,4.44819934813207,4.46449809383515,4.3626309331909,4.41424362791732,5030816.57286722,0.0,1.0
1993-09-01,33.25,33.37,32.62,32.75,480500,4.51611078856157,4.53240953426465,4.4305423736204,4.44819934813207,3537695.54114254,0.0,1.0
1993-09-02,33.12,33.25,33.12,33.12,489250,4.4984538140499,4.51611078856157,4.4984538140499,4.4984538140499,3602117.67638707,0.0,1.0
1993-09-03,33.25,33.37,33.0,33.12,441500,4.51611078856157,4.53240953426465,4.48215506834682,4.4984538140499,3250556.88119549,0.0,1.0
1993-09-07,32.25,33.0,32.25,33.0,466450,4.38028790770257,4.48215506834682,4.38028790770257,4.48215506834682,3434251.99826419,0.0,1.0
1993-09-08,32.0,32.5,31.87,32.12,759900,4.34633218748782,4.41424362791732,4.32867521297615,4.3626309331909,5594786.35112221,0.0,1.0
1993-09-09,32.0,32.12,31.75,31.87,663600,4.34633218748782,4.3626309331909,4.31237646727307,4.32867521297615,4885774.73694526,0.0,1.0
1993-09-10,31.75,32.0,31.62,31.75,661750,4.31237646727307,4.34633218748782,4.29471949276141,4.31237646727307,4872154.05692213,0.0,1.0
1993-09-13,31.25,31.87,31.12,31.75,815900,4.24446502684358,4.32867521297615,4.22680805233191,4.31237646727307,6007088.0166872,0.0,1.0
1993-09-14,31.75,31.75,30.87,31.12,544750,4.31237646727307,4.31237646727307,4.19285233211716,4.22680805233191,4010738.07708097,0.0,1.0
1993-09-15,32.62,32.62,31.37,31.5,784550,4.4305423736204,4.4305423736204,4.26076377254666,4.27842074705833,5776272.70926823,0.0,1.0
1993-09-16,32.25,32.5,32.25,32.37,739550,4.38028790770257,4.41424362791732,4.38028790770257,4.39658665340565,5444958.87086779,0.0,1.0
1993-09-17,31.75,31.75,31.5,31.75,1097300,4.31237646727307,4.31237646727307,4.27842074705833,4.31237646727307,8078903.88615134,0.0,1.0
1993-09-20,31.37,31.75,31.37,31.75,686700,4.26076377254666,4.31237646727307,4.26076377254666,4.31237646727307,5055849.17399081,0.0,1.0
1993-09-21,32.12,32.12,31.37,31.37,558650,4.3626309331909,4.3626309331909,4.26076377254666,4.26076377254666,4113077.24049799,0.0,1.0
1993-09-22,31.5,32.25,31.37,32.25,769200,4.27842074705833,4.38028790770257,4.26076377254666,4.38028790770257,5663257.87772496,0.0,1.0
1993-09-23,30.87,31.5,30.75,31.5,669250,4.19285233211716,4.27842074705833,4.17655358641408,4.27842074705833,4927373.02998886,0.0,1.0
1993-09-24,31.12,31.37,30.87,31.0,864200,4.22680805233191,4.26076377254666,4.19285233211716,4.21050930662883,6362698.20323702,0.0,1.0
1993-09-27,31.87,32.0,31.25,31.37,1263750,4.32867521297615,4.34633218748782,4.24446502684358,4.26076377254666,9304396.96174588,0.0,1.0
1993-09-28,32.12,32.12,31.62,31.75,593450,4.3626309331909,4.3626309331909,4.29471949276141,4.31237646727307,4369293.27552767,0.0,1.0
1993-09-29,33.87,34.0,32.12,32.12,2214550,4.60032097469414,4.61797794920581,4.3626309331909,4.3626309331909,16304690.2406602,0.0,1.0
1993-09-30,33.75,33.87,33.62,33.87,2498300,4.58402222899106,4.60032097469414,4.56636525447939,4.60032097469414,18393808.0550186,0.0,1.0
1993-10-01,35.12,35.25,33.5,33.75,4681650,4.77009957576789,4.78775655027956,4.55006650877631,4.58402222899106,34468787.3677211,0.0,1.0
1993-10-04,36.87,37.37,34.87,35.0,2889700,5.00778961727113,5.07570105770062,4.73614385555314,4.75380083006481,21275502.1961282,0.0,1.0
1993-10-05,35.37,36.25,35.12,36.12,1775200,4.80405529598263,4.92357943113855,4.77009957576789,4.90592245662688,13069962.7984105,0.0,1.0
1993-10-06,34.75,35.5,34.37,35.37,1744400,4.71984510985006,4.8217122704943,4.66823241512364,4.80405529598263,12843196.8823498,0.0,1.0
1993-10-07,34.25,34.62,34.12,34.5,720000,4.65193366942056,4.70218813533839,4.63427669490889,4.68588938963531,5301021.41440715,0.0,1.0
1993-10-08,34.12,34.5,33.62,34.5,547500,4.63427669490889,4.68588938963531,4.56636525447939,4.68588938963531,4030985.0338721,0.0,1.0
1993-10-11,35.75,36.0,34.0,34.0,1206300,4.85566799070905,4.8896237109238,4.61797794920581,4.61797794920581,8881419.62805464,0.0,1.0
1993-10-12,35.5,36.0,35.37,36.0,723050,4.8217122704943,4.8896237109238,4.80405529598263,4.8896237109238,5323477.13012096,0.0,1.0
1993-10-13,34.62,35.62,34.62,35.5,684850,4.70218813533839,4.83801101619738,4.70218813533839,4.8217122704943,5042228.49396768,0.0,1.0
1993-10-14,34.87,35.12,33.5,34.12,1448050,4.73614385555314,4.77009957576789,4.55006650877631,4.63427669490889,10661311.1932393,0.0,1.0
1993-10-15,33.87,34.5,33.5,34.5,1079450,4.60032097469414,4.68588938963531,4.55006650877631,4.68588938963531,7947482.73025249,0.0,1.0
1993-10-18,33.0,33.37,32.62,33.37,1291450,4.48215506834682,4.53240953426465,4.4305423736204,4.53240953426465,9508339.0356057,0.0,1.0
1993-10-19,32.75,32.87,32.37,32.87,799750,4.44819934813207,4.46449809383515,4.39658665340565,4.46449809383515,5888183.16135016,0.0,1.0
1993-10-20,32.25,32.62,32.12,32.62,820000,4.38028790770257,4.4305423736204,4.3626309331909,4.4305423736204,6037274.38863036,0.0,1.0
1993-10-21,32.5,32.5,32.25,32.37,313600,4.41424362791732,4.41424362791732,4.38028790770257,4.39658665340565,2308889.327164,0.0,1.0
1993-10-22,31.75,32.87,31.75,32.62,559050,4.31237646727307,4.46449809383515,4.31237646727307,4.4305423736204,4116022.25239489,0.0,1.0
1993-10-25,32.62,32.62,31.75,31.87,411900,4.4305423736204,4.4305423736204,4.31237646727307,4.32867521297615,3032626.00082542,0.0,1.0
1993-10-26,31.0,32.0,31.0,31.75,1052800,4.21050930662883,4.34633218748782,4.21050930662883,4.31237646727307,7751271.312622,0.0,1.0
1993-10-27,31.5,31.62,31.12,31.25,1162100,4.27842074705833,4.29471949276141,4.22680805233191,4.24446502684358,8555995.81344797,0.0,1.0
1993-10-28,31.75,32.25,31.37,31.5,807650,4.31237646727307,4.38028790770257,4.26076377254666,4.27842074705833,5946347.1463138,0.0,1.0
1993-10-29,32.25,32.37,31.62,31.62,967700,4.38028790770257,4.39658665340565,4.29471949276141,4.29471949276141,7124720.03155805,0.0,1.0
1993-11-01,32.75,32.75,31.75,31.75,805300,4.48622975477259,4.48622975477259,4.34924564012304,4.34924564012304,5878783.84336936,0.28,1.0
1993-11-02,32.37,32.75,32.25,32.75,538850,4.43417579120576,4.48622975477259,4.41773769744781,4.48622975477259,3933667.79336841,0.0,1.0
1993-11-03,32.37,32.62,32.25,32.5,842400,4.43417579120576,4.46842181986815,4.41773769744781,4.4519837261102,6149618.16671347,0.0,1.0
1993-11-04,32.75,33.0,32.37,32.37,702950,4.48622975477259,4.52047578343497,4.43417579120576,4.43417579120576,5131616.91630013,0.0,1.0
1993-11-05,32.5,32.87,32.5,32.62,417100,4.4519837261102,4.50266784853053,4.4519837261102,4.46842181986815,3044878.60557477,0.0,1.0
1993-11-08,31.75,32.25,31.75,32.0,399000,4.34924564012304,4.41773769744781,4.34924564012304,4.38349166878543,2912746.49634221,0.0,1.0
1993-11-09,31.25,32.0,31.25,32.0,547650,4.28075358279827,4.38349166878543,4.28075358279827,4.38349166878543,3997908.81885165,0.0,1.0
1993-11-10,31.12,31.75,31.0,31.37,1053750,4.26294564789383,4.34924564012304,4.24650755413588,4.29719167655622,7692497.79579097,0.0,1.0
1993-11-11,30.37,31.5,30.25,31.37,1428400,4.16020756190667,4.31499961146066,4.14376946814873,4.29719167655622,10427486.4545744,0.0,1.0
1993-11-12,31.12,31.25,30.62,30.62,752400,4.26294564789383,4.28075358279827,4.19445359056906,4.19445359056906,5492607.67881673,0.0,1.0
1993-11-15,29.5,30.75,29.5,30.62,938300,4.04103138216157,4.2122615254735,4.04103138216157,4.19445359056906,6849699.3421501,0.0,1.0
1993-11-16,29.62,30.0,29.5,30.0,733150,4.05746947591951,4.10952343948634,4.04103138216157,4.10952343948634,5352080.43557215,0.0,1.0
1993-11-17,31.12,31.12,29.12,29.5,1699900,4.26294564789383,4.26294564789383,3.98897741859474,4.04103138216157,12409468.0930629,0.0,1.0
1993-11-18,31.25,31.75,30.87,30.87,751650,4.28075358279827,4.34924564012304,4.22869961923144,4.22869961923144,5487132.59141759,0.0,1.0
1993-11-19,31.0,31.25,30.87,31.25,343250,4.24650755413588,4.28075358279827,4.22869961923144,4.28075358279827,2505764.99967284,0.0,1.0
1993-11-22,30.62,30.75,30.37,30.75,473650,4.19445359056906,4.2122615254735,4.16020756190667,4.2122615254735,3457700.19546989,0.0,1.0
1993-11-23,30.25,30.87,30.12,30.62,426200,4.14376946814873,4.22869961923144,4.12596153324429,4.19445359056906,3111309.66601766,0.0,1.0
1993-11-24,29.87,30.25,29.87,30.25,400600,4.0917155045819,4.14376946814873,4.0917155045819,4.14376946814873,2924426.6827937,0.0,1.0
1993-11-26,28.62,29.75,27.87,29.62,1148950,3.92048536126997,4.07527741082395,3.81774727528281,4.05746947591951,8387468.88965507,0.0,1.0
1993-11-29,28.37,28.87,27.75,28.37,1497800,3.88623933260758,3.95473138993235,3.80130918152486,3.88623933260758,10934114.5419082,0.0,1.0
1993-11-30,28.5,29.0,28.37,28.5,1919150,3.90404726751202,3.9725393248368,3.88623933260758,3.90404726751202,14010018.6427447,0.0,1.0
1993-12-01,27.75,28.5,27.62,28.5,1110950,3.80130918152486,3.90404726751202,3.78350124662042,3.90404726751202,8110064.46143202,0.0,1.0
1993-12-02,28.5,28.62,27.75,27.87,678950,3.90404726751202,3.92048536126997,3.80130918152486,3.81774727528281,4956414.11952767,0.0,1.0
1993-12-03,28.37,28.62,27.87,28.62,447950,3.88623933260758,3.92048536126997,3.81774727528281,3.92048536126997,3270087.20059271,0.0,1.0
1993-12-06,28.5,28.5,28.12,28.25,966750,3.90404726751202,3.90404726751202,3.8519933039452,3.86980123884964,7057387.6574908,0.0,1.0
1993-12-07,28.5,28.87,28.25,28.5,945100,3.90404726751202,3.95473138993235,3.86980123884964,3.90404726751202,6899340.13456897,0.0,1.0
1993-12-08,28.12,28.37,27.75,28.37,501850,3.8519933039452,3.88623933260758,3.80130918152486,3.88623933260758,3663563.48167753,0.0,1.0
1993-12-09,27.5,28.25,27.5,28.25,1561900,3.76706315286248,3.86980123884964,3.76706315286248,3.86980123884964,11402052.0116213,0.0,1.0
1993-12-10,27.75,28.12,27.5,27.62,1679200,3.80130918152486,3.8519933039452,3.76706315286248,3.78350124662042,12258355.6808467,0.0,1.0
1993-12-13,27.5,27.87,27.37,27.75,874550,3.76706315286248,3.81774727528281,3.74925521795804,3.80130918152486,6384316.91322324,0.0,1.0
1993-12-14,28.12,28.12,27.37,27.5,1310850,3.8519933039452,3.8519933039452,3.74925521795804,3.76706315286248,9569357.75621597,0.0,1.0
1993-12-15,27.37,28.25,27.37,28.12,491500,3.74925521795804,3.86980123884964,3.74925521795804,3.8519933039452,3588007.2755694,0.0,1.0
1993-12-16,27.37,27.37,26.87,27.12,961800,3.74925521795804,3.74925521795804,3.68076316063327,3.71500918929565,7021252.08065647,0.0,1.0
1993-12-17,27.5,27.5,27.0,27.25,3460100,3.76706315286248,3.76706315286248,3.69857109553771,3.73281712420009,25259133.2130167,0.0,1.0
1993-12-20,27.12,27.37,27.0,27.25,1311100,3.71500918929565,3.74925521795804,3.69857109553771,3.73281712420009,9571182.78534904,0.0,1.0
1993-12-21,27.0,27.5,26.87,27.25,998500,3.69857109553771,3.76706315286248,3.68076316063327,3.73281712420009,7289166.35738769,0.0,1.0
1993-12-22,27.87,27.87,27.0,27.12,1288000,3.81774727528281,3.81774727528281,3.69857109553771,3.71500918929565,9402550.09345553,0.0,1.0
1993-12-23,28.87,28.87,28.0,28.12,872700,3.95473138993235,3.95473138993235,3.83555521018725,3.8519933039452,6370811.69763871,0.0,1.0
1993-12-27,29.12,29.25,28.87,29.0,456600,3.98897741859474,4.00678535349918,3.95473138993235,3.9725393248368,3333233.20859612,0.0,1.0
1993-12-28,28.62,29.25,28.62,29.12,487850,3.92048536126997,4.00678535349918,3.92048536126997,3.98897741859474,3561361.85022693,0.0,1.0
1993-12-29,29.12,29.37,28.5,28.62,770150,3.98897741859474,4.02322344725713,3.90404726751202,3.92048536126997,5622184.74726303,0.0,1.0
1993-12-30,29.12,29.25,29.0,29.12,299600,3.98897741859474,4.00678535349918,3.9725393248368,3.98897741859474,2187114.91304292,0.0,1.0
1993-12-31,29.0,29.5,29.0,29.25,278200,3.9725393248368,4.04103138216157,3.9725393248368,4.00678535349918,2030892.41925414,0.0,1.0
1994-01-03,29.75,29.87,29.0,29.0,858800,4.07527741082395,4.0917155045819,3.9725393248368,3.9725393248368,6269340.07784132,0.0,1.0
1994-01-04,29.75,29.75,29.25,29.5,491900,4.07527741082395,4.07527741082395,4.00678535349918,4.04103138216157,3590927.32218228,0.0,1.0
1994-01-05,30.75,30.75,29.75,29.75,1724200,4.2122615254735,4.2122615254735,4.07527741082395,4.07527741082395,12586860.9247951,0.0,1.0
1994-01-06,30.62,31.12,30.37,31.12,861050,4.19445359056906,4.26294564789383,4.16020756190667,4.26294564789383,6285765.34003873,0.0,1.0
1994-01-07,30.12,30.62,30.0,30.62,575200,4.12596153324429,4.19445359056906,4.10952343948634,4.19445359056906,4199027.02931337,0.0,1.0
1994-01-10,30.12,30.5,30.12,30.12,6490850,4.12596153324429,4.17801549681111,4.12596153324429,4.12596153324429,47383961.3929393,0.0,1.0
1994-01-11,29.75,30.25,29.5,30.0,617300,4.07527741082395,4.14376946814873,4.04103138216157,4.10952343948634,4506361.93531841,0.0,1.0
1994-01-12,29.12,29.75,29.0,29.62,901950,3.98897741859474,4.07527741082395,3.9725393248368,4.05746947591951,6584340.10620514,0.0,1.0
1994-01-13,29.12,29.37,29.0,29.12,360850,3.98897741859474,4.02322344725713,3.9725393248368,3.98897741859474,2634247.05063931,0.0,1.0
1994-01-14,28.87,29.5,28.75,29.25,828900,3.95473138993235,4.04103138216157,3.93829329617441,4.00678535349918,6051066.59352896,0.0,1.0
1994-01-17,29.12,29.37,29.12,29.25,506200,3.98897741859474,4.02322344725713,3.98897741859474,4.00678535349918,3695318.98859254,0.0,1.0
1994-01-18,29.5,29.75,29.37,29.5,725150,4.04103138216157,4.07527741082395,4.02322344725713,4.04103138216157,5293679.50331466,0.0,1.0
1994-01-19,29.25,29.62,29.25,29.5,395200,4.00678535349918,4.05746947591951,4.00678535349918,4.04103138216157,2885006.0535199,0.0,1.0
1994-01-20,29.12,29.37,28.75,29.37,433900,3.98897741859474,4.02322344725713,3.93829329617441,4.02322344725713,3167520.56331549,0.0,1.0
1994-01-21,29.37,29.5,29.0,29.25,439300,4.02322344725713,4.04103138216157,3.9725393248368,4.00678535349918,3206941.1925893,0.0,1.0
1994-01-24,29.37,29.62,29.25,29.5,531650,4.02322344725713,4.05746947591951,4.00678535349918,4.04103138216157,3881106.95433667,0.0,1.0
1994-01-25,29.12,29.62,29.12,29.25,512350,3.98897741859474,4.05746947591951,3.98897741859474,4.00678535349918,3740214.70526548,0.0,1.0
1994-01-26,28.75,29.12,28.5,29.12,559600,3.93829329617441,3.98897741859474,3.90404726751202,3.98897741859474,4085145.21141127,0.0,1.0
1994-01-27,28.5,28.62,27.87,28.25,894600,3.90404726751202,3.92048536126997,3.81774727528281,3.86980123884964,6530684.24969358,0.0,1.0
1994-01-28,28.87,29.0,28.5,28.62,341850,3.95473138993235,3.9725393248368,3.90404726751202,3.92048536126997,2495544.83652778,0.0,1.0
1994-01-31,29.5,29.5,28.87,28.87,448100,4.07938693426344,4.07938693426344,3.99226782346392,3.99226782346392,3240425.63576695,0.28,1.0
1994-02-01,30.12,30.12,29.25,29.37,751350,4.1651232020344,4.1651232020344,4.04481585854934,4.06140997489211,5433371.5720453,0.0,1.0
1994-02-02,31.0,31.0,30.37,30.37,1126800,4.28681338854802,4.28681338854802,4.1996942777485,4.1996942777485,8148430.27534524,0.0,1.0
1994-02-03,30.62,31.12,30.62,30.75,625450,4.23426535346259,4.30340750489079,4.23426535346259,4.25224231283392,4522928.39520295,0.0,1.0
1994-02-04,29.75,31.0,29.75,30.5,420150,4.11395800997754,4.28681338854802,4.11395800997754,4.21767123711983,3038305.80421219,0.0,1.0
1994-02-07,29.75,29.87,29.37,29.37,423950,4.11395800997754,4.1305521263203,4.06140997489211,4.06140997489211,3065785.42352912,0.0,1.0
1994-02-08,29.75,30.0,29.37,29.87,431550,4.11395800997754,4.14852908569163,4.06140997489211,4.1305521263203,3120744.66216297,0.0,1.0
1994-02-09,28.87,29.87,28.75,29.87,1043500,3.99226782346392,4.1305521263203,3.97567370712115,4.1305521263203,7546048.09400315,0.0,1.0
1994-02-10,28.62,29.12,28.62,28.87,541900,3.95769674774982,4.02683889917801,3.95769674774982,3.99226782346392,3918738.34416896,0.0,1.0
1994-02-11,29.5,29.5,28.62,28.62,375150,4.07938693426344,4.07938693426344,3.95769674774982,3.95769674774982,2712889.25966965,0.0,1.0
1994-02-14,29.0,29.62,29.0,29.37,315350,4.01024478283525,4.09598105060621,4.01024478283525,4.06140997489211,2280446.82936645,0.0,1.0
1994-02-15,28.62,29.0,28.62,28.87,481250,3.95769674774982,4.01024478283525,3.95769674774982,3.99226782346392,3480149.15691329,0.0,1.0
1994-02-16,28.12,29.0,28.12,28.87,649850,3.88855459632163,4.01024478283525,3.88855459632163,3.99226782346392,4699376.47713267,0.0,1.0
1994-02-17,29.37,29.37,28.12,28.25,747850,4.06140997489211,4.06140997489211,3.88855459632163,3.90653155569296,5408061.39635866,0.0,1.0
1994-02-18,29.75,29.87,29.12,29.37,851850,4.11395800997754,4.1305521263203,4.02683889917801,4.06140997489211,6160135.1881903,0.0,1.0
1994-02-22,29.62,29.87,29.5,29.87,610350,4.09598105060621,4.1305521263203,4.07938693426344,4.1305521263203,4413733.065812,0.0,1.0
1994-02-23,28.62,29.75,28.5,29.75,680650,3.95769674774982,4.11395800997754,3.94110263140705,4.11395800997754,4922106.02317513,0.0,1.0
1994-02-24,27.75,28.62,27.37,28.5,926100,3.83738940426476,3.95769674774982,3.78484136917933,3.94110263140705,6697072.4866855,0.0,1.0
1994-02-25,27.37,27.75,27.25,27.75,951150,3.78484136917933,3.83738940426476,3.76824725283657,3.83738940426476,6878221.02981419,0.0,1.0
1994-02-28,27.12,27.5,27.12,27.37,777600,3.75027029346524,3.80281832855066,3.75027029346524,3.78484136917933,5623197.88969511,0.0,1.0
1994-03-01,27.5,27.62,26.87,27.25,702550,3.80281832855066,3.81941244489343,3.71569921775114,3.76824725283657,5080475.40818584,0.0,1.0
1994-03-02,27.5,27.62,27.12,27.5,1620450,3.80281832855066,3.81941244489343,3.75027029346524,3.80281832855066,11718249.7689769,0.0,1.0
1994-03-03,27.25,27.62,26.87,27.5,818800,3.76824725283657,3.81941244489343,3.71569921775114,3.80281832855066,5921134.81492073,0.0,1.0
1994-03-04,27.0,27.25,27.0,27.25,622400,3.73367617712247,3.76824725283657,3.73367617712247,3.76824725283657,4500872.38496173,0.0,1.0
1994-03-07,26.87,27.25,26.87,27.12,1126550,3.71569921775114,3.76824725283657,3.71569921775114,3.75027029346524,8146622.40565333,0.0,1.0
1994-03-08,26.5,27.0,26.37,26.87,615450,3.66453402569428,3.73367617712247,3.64655706632295,3.71569921775114,4450613.60752682,0.0,1.0
1994-03-09,26.62,26.75,26.5,26.62,617300,3.68112814203704,3.69910510140837,3.66453402569428,3.68112814203704,4463991.84324691,0.0,1.0
1994-03-10,26.62,27.0,26.37,26.5,645100,3.68112814203704,3.73367617712247,3.64655706632295,3.66453402569428,4665026.95298653,0.0,1.0
1994-03-11,27.75,27.75,26.75,26.75,937100,3.83738940426476,3.83738940426476,3.69910510140837,3.69910510140837,6776618.75312924,0.0,1.0
1994-03-14,28.37,28.5,27.75,27.87,1101900,3.92312567203572,3.94110263140705,3.83738940426476,3.85398352060753,7968366.4540317,0.0,1.0
1994-03-15,28.25,28.37,28.12,28.37,654300,3.90653155569296,3.92312567203572,3.88855459632163,3.92312567203572,4731556.55764855,0.0,1.0
1994-03-16,28.37,28.62,27.75,28.0,1090050,3.92312567203572,3.95769674774982,3.83738940426476,3.87196047997886,7882673.4306355,0.0,1.0
1994-03-17,29.0,29.37,28.62,28.62,1035900,4.01024478283525,4.06140997489211,3.95769674774982,3.95769674774982,7491088.85536929,0.0,1.0
1994-03-18,29.0,29.0,28.62,28.75,1243050,4.01024478283525,4.01024478283525,3.95769674774982,3.97567370712115,8989089.68208013,0.0,1.0
1994-03-21,28.25,28.75,28.12,28.62,653000,3.90653155569296,3.97567370712115,3.88855459632163,3.95769674774982,4722155.63525065,0.0,1.0
1994-03-22,29.0,29.0,28.12,28.25,900500,4.01024478283525,4.01024478283525,3.88855459632163,3.90653155569296,6511946.63023463,0.0,1.0
1994-03-23,29.12,29.25,27.87,29.0,503300,4.02683889917801,4.04481585854934,3.85398352060753,4.01024478283525,3639603.26373914,0.0,1.0
1994-03-24,28.37,28.87,28.12,28.75,913100,3.92312567203572,3.99226782346392,3.88855459632163,3.97567370712115,6603063.26270655,0.0,1.0
1994-03-25,29.0,29.12,28.5,28.62,524800,4.01024478283525,4.02683889917801,3.94110263140705,3.95769674774982,3795080.05724279,0.0,1.0
1994-03-28,28.25,28.75,28.25,28.75,670550,3.90653155569296,3.97567370712115,3.90653155569296,3.97567370712115,4849068.08762224,0.0,1.0
1994-03-29,28.12,28.5,27.87,28.12,725650,3.88855459632163,3.94110263140705,3.85398352060753,3.88855459632163,5247522.56771766,0.0,1.0
1994-03-30,27.5,28.0,26.37,27.62,1078650,3.80281832855066,3.87196047997886,3.64655706632295,3.81941244489343,7800234.57268473,0.0,1.0
1994-03-31,26.62,27.25,25.5,27.25,1656100,3.68112814203704,3.76824725283657,3.52624972283789,3.76824725283657,11976051.9870423,0.0,1.0
1994-04-04,27.25,27.25,26.0,26.37,642100,3.76824725283657,3.76824725283657,3.59539187426608,3.64655706632295,4643332.51668368,0.0,1.0
1994-04-05,27.62,27.87,27.5,27.75,570200,3.81941244489343,3.85398352060753,3.80281832855066,3.83738940426476,4123389.19329238,0.0,1.0
1994-04-06,27.5,27.87,26.87,27.5,928700,3.80281832855066,3.85398352060753,3.71569921775114,3.80281832855066,6715874.3314813,0.0,1.0
1994-04-07,28.5,28.62,27.5,28.0,1296300,3.94110263140705,3.95769674774982,3.80281832855066,3.87196047997886,9374165.92645548,0.0,1.0
1994-04-08,28.62,29.25,28.37,28.37,1068050,3.95769674774982,4.04481585854934,3.92312567203572,3.92312567203572,7723580.89774803,0.0,1.0
1994-04-11,28.5,28.62,28.25,28.62,492550,3.94110263140705,3.95769674774982,3.90653155569296,3.95769674774982,3561864.86698731,0.0,1.0
1994-04-12,29.12,29.12,28.62,28.62,513800,4.02683889917801,4.02683889917801,3.95769674774982,3.95769674774982,3715533.79079906,0.0,1.0
1994-04-13,29.12,29.25,28.87,29.0,407800,4.02683889917801,4.04481585854934,3.99226782346392,4.01024478283525,2948997.04143219,0.0,1.0
1994-04-14,29.75,29.75,28.87,29.12,1343100,4.11395800997754,4.11395800997754,3.99226782346392,4.02683889917801,9712599.13277971,0.0,1.0
1994-04-15,31.75,32.12,29.87,29.87,2839600,4.39052661569031,4.44169180774718,4.1305521263203,4.1305521263203,20534507.1085111,0.0,1.0
1994-04-18,31.5,31.5,30.62,31.37,1916500,4.35595553997622,4.35595553997622,4.23426535346259,4.33797858060489,13859129.0581284,0.0,1.0
1994-04-19,30.75,31.37,30.62,31.37,1191850,4.25224231283392,4.33797858060489,4.23426535346259,4.33797858060489,8618837.96917841,0.0,1.0
1994-04-20,30.0,30.75,29.62,30.75,1172700,4.14852908569163,4.25224231283392,4.09598105060621,4.25224231283392,8480355.15077864,0.0,1.0
1994-04-21,31.12,31.12,29.62,30.0,990400,4.30340750489079,4.30340750489079,4.09598105060621,4.14852908569163,7162056.57144295,0.0,1.0
1994-04-22,31.75,32.0,30.75,30.87,1778650,4.39052661569031,4.42509769140441,4.25224231283392,4.26883642917669,12862269.7100131,0.0,1.0
1994-04-25,32.75,33.0,31.62,31.62,2156550,4.5288109185467,4.5633819942608,4.37254965631898,4.37254965631898,15595045.5362937,0.0,1.0
1994-04-26,32.12,33.0,31.87,33.0,930150,4.44169180774718,4.5633819942608,4.40712073203308,4.5633819942608,6726359.97569432,0.0,1.0
1994-04-28,31.37,32.25,31.37,32.12,1034050,4.33797858060489,4.45966876711851,4.33797858060489,4.44169180774718,7477710.61964921,0.0,1.0
1994-04-29,31.25,31.5,31.0,31.37,1160250,4.32138446426212,4.35595553997622,4.28681338854802,4.33797858060489,8390323.24012185,0.0,1.0
1994-05-02,31.0,31.37,30.75,30.87,726600,4.32553299334781,4.37716032262325,4.2906496627563,4.30739366144022,5207358.26882845,0.28,1.0
1994-05-03,31.37,31.5,31.0,31.12,655100,4.37716032262325,4.39529965453084,4.32553299334781,4.34227699203174,4694935.86830377,0.0,1.0
1994-05-04,31.0,31.5,30.87,31.5,362700,4.32553299334781,4.39529965453084,4.30739366144022,4.39529965453084,2599379.08629793,0.0,1.0
1994-05-05,31.87,31.87,31.0,31.12,1140950,4.44692698380628,4.44692698380628,4.32553299334781,4.34227699203174,8176899.83047044,0.0,1.0
1994-05-06,32.37,32.5,31.75,31.87,1303000,4.51669364498931,4.5348329768969,4.43018298512235,4.44692698380628,9338271.15921204,0.0,1.0
1994-05-09,32.37,32.87,32.12,32.5,951400,4.51669364498931,4.58646030617234,4.4818103143978,4.5348329768969,6818442.96306549,0.0,1.0
1994-05-10,32.12,32.62,32.12,32.37,622950,4.4818103143978,4.55157697558082,4.4818103143978,4.51669364498931,4464524.95673917,0.0,1.0
1994-05-11,31.87,32.25,31.87,32.0,899350,4.44692698380628,4.49994964630538,4.44692698380628,4.46506631571387,6445413.78897725,0.0,1.0
1994-05-12,32.0,32.12,31.62,32.0,1112350,4.46506631571387,4.4818103143978,4.41204365321477,4.46506631571387,7971930.87026056,0.0,1.0
1994-05-13,32.25,32.37,31.5,32.0,1160800,4.49994964630538,4.51669364498931,4.39529965453084,4.46506631571387,8319159.75565107,0.0,1.0
1994-05-16,32.62,32.75,32.25,32.37,972950,4.55157697558082,4.56971630748841,4.49994964630538,4.51669364498931,6972886.35790895,0.0,1.0
1994-05-17,32.75,33.12,32.5,32.75,1244100,4.56971630748841,4.62134363676385,4.5348329768969,4.56971630748841,8916149.76912948,0.0,1.0
1994-05-18,32.75,33.0,32.62,32.87,1935900,4.56971630748841,4.60459963807993,4.55157697558082,4.58646030617234,13874105.2472131,0.0,1.0
1994-05-19,32.75,32.87,32.5,32.75,425800,4.56971630748841,4.58646030617234,4.5348329768969,4.56971630748841,3051600.81319454,0.0,1.0
1994-05-20,33.0,33.25,32.75,32.87,956400,4.60459963807993,4.63948296867144,4.56971630748841,4.58646030617234,6854276.69736792,0.0,1.0
1994-05-23,32.75,33.25,32.62,33.0,573100,4.56971630748841,4.63948296867144,4.55157697558082,4.60459963807993,4107262.62574399,0.0,1.0
1994-05-24,32.87,33.12,32.62,32.62,689600,4.58646030617234,4.62134363676385,4.55157697558082,4.55157697558082,4942188.6349905,0.0,1.0
1994-05-25,33.75,33.87,32.5,32.75,1242500,4.70924962985447,4.7259936285384,4.5348329768969,4.56971630748841,8904682.9741527,0.0,1.0
1994-05-26,32.87,34.25,32.75,33.75,1054900,4.58646030617234,4.7790162910375,4.56971630748841,4.70924962985447,7560201.2631257,0.0,1.0
1994-05-27,33.0,33.0,32.37,32.75,615450,4.60459963807993,4.60459963807993,4.51669364498931,4.56971630748841,4410774.35528553,0.0,1.0
1994-05-31,32.5,33.0,32.37,32.87,607850,4.5348329768969,4.60459963807993,4.51669364498931,4.58646030617234,4356307.07914585,0.0,1.0
1994-06-01,33.25,33.25,32.12,32.5,996000,4.63948296867144,4.63948296867144,4.4818103143978,4.5348329768969,7138079.87304313,0.0,1.0
1994-06-02,33.25,33.37,32.75,33.12,743350,4.63948296867144,4.65622696735537,4.56971630748841,4.62134363676385,5327401.27874158,0.0,1.0
1994-06-03,33.37,33.37,33.0,33.12,856300,4.65622696735537,4.65622696735537,4.60459963807993,4.62134363676385,6136885.33663336,0.0,1.0
1994-06-06,33.37,33.5,33.12,33.37,493450,4.65622696735537,4.67436629926296,4.62134363676385,4.65622696735537,3536431.23830636,0.0,1.0
1994-06-07,32.75,33.5,32.5,33.12,421600,4.56971630748841,4.67436629926296,4.5348329768969,4.62134363676385,3021500.47638051,0.0,1.0
1994-06-08,32.25,32.25,31.5,31.87,1434800,4.49994964630538,4.49994964630538,4.39529965453084,4.44692698380628,10282848.395424,0.0,1.0
1994-06-09,32.5,32.62,31.75,32.0,598000,4.5348329768969,4.55157697558082,4.43018298512235,4.46506631571387,4285714.62257007,0.0,1.0
1994-06-10,32.5,32.75,32.37,32.62,197550,4.5348329768969,4.56971630748841,4.51669364498931,4.55157697558082,1415790.84228882,0.0,1.0
1994-06-13,32.37,32.75,32.12,32.62,682900,4.51669364498931,4.56971630748841,4.4818103143978,4.55157697558082,4894171.43102525,0.0,1.0
1994-06-14,33.5,33.5,32.37,32.5,978850,4.67436629926296,4.67436629926296,4.51669364498931,4.5348329768969,7015170.1643858,0.0,1.0
1994-06-15,33.5,33.5,33.0,33.25,903550,4.67436629926296,4.67436629926296,4.60459963807993,4.63948296867144,6475514.12579128,0.0,1.0
1994-06-16,33.5,34.0,33.37,33.62,870100,4.67436629926296,4.74413296044599,4.65622696735537,4.69111029794688,6235786.44330805,0.0,1.0
1994-06-17,33.25,33.87,33.12,33.5,1027100,4.63948296867144,4.7259936285384,4.62134363676385,4.67436629926296,7360965.70040422,0.0,1.0
1994-06-20,33.12,33.25,32.75,33.25,380800,4.62134363676385,4.63948296867144,4.56971630748841,4.63948296867144,2729097.20447272,0.0,1.0
1994-06-21,33.0,33.62,33.0,33.25,905100,4.60459963807993,4.69111029794688,4.60459963807993,4.63948296867144,6486622.58342503,0.0,1.0
1994-06-22,32.62,33.0,32.37,33.0,911300,4.55157697558082,4.60459963807993,4.51669364498931,4.60459963807993,6531056.41396005,0.0,1.0
1994-06-23,33.0,33.0,32.62,32.75,518250,4.60459963807993,4.60459963807993,4.55157697558082,4.56971630748841,3714166.56044638,0.0,1.0
1994-06-24,31.62,32.87,31.62,32.87,728650,4.41204365321477,4.58646030617234,4.41204365321477,4.58646030617234,5222050.09989244,0.0,1.0
1994-06-27,31.87,32.0,31.37,31.5,418950,4.44692698380628,4.46506631571387,4.37716032262325,4.39529965453084,3002508.59720022,0.0,1.0
1994-06-28,31.25,31.87,30.75,31.62,805550,4.36041632393932,4.44692698380628,4.2906496627563,4.41204365321477,5773172.93346375,0.0,1.0
1994-06-29,31.25,32.0,31.12,31.12,444300,4.36041632393932,4.46506631571387,4.34227699203174,4.34227699203174,3184185.63011352,0.0,1.0
1994-06-30,31.25,31.5,30.87,31.12,493350,4.36041632393932,4.39529965453084,4.30739366144022,4.34227699203174,3535714.56362031,0.0,1.0
1994-07-01,31.75,32.0,31.37,31.5,543050,4.43018298512235,4.46506631571387,4.37716032262325,4.39529965453084,3891901.88258642,0.0,1.0
1994-07-05,33.5,33.5,31.5,31.62,1265050,4.67436629926296,4.67436629926296,4.39529965453084,4.41204365321477,9066293.11585663,0.0,1.0
1994-07-06,33.12,33.37,32.87,33.0,1166400,4.62134363676385,4.65622696735537,4.58646030617234,4.60459963807993,8359293.53806979,0.0,1.0
1994-07-07,31.87,33.87,30.62,33.62,3435050,4.44692698380628,4.7259936285384,4.27251033084871,4.69111029794688,24618133.8031092,0.0,1.0
1994-07-08,32.75,32.75,31.5,31.75,1158400,4.56971630748841,4.56971630748841,4.39529965453084,4.43018298512235,8301959.56318591,0.0,1.0
1994-07-11,32.5,32.8,32.25,32.75,491350,4.5348329768969,4.57669297360672,4.49994964630538,4.56971630748841,3521381.06989934,0.0,1.0
1994-07-12,32.25,32.37,31.87,32.37,509750,4.49994964630538,4.51669364498931,4.44692698380628,4.51669364498931,3653249.21213227,0.0,1.0
1994-07-13,32.5,32.62,32.0,32.12,425000,4.5348329768969,4.55157697558082,4.46506631571387,4.4818103143978,3045867.41570615,0.0,1.0
1994-07-14,32.75,32.87,32.5,32.5,245550,4.56971630748841,4.58646030617234,4.5348329768969,4.5348329768969,1759794.69159211,0.0,1.0
1994-07-15,33.12,33.12,32.62,32.75,706750,4.62134363676385,4.62134363676385,4.55157697558082,4.56971630748841,5065098.34364783,0.0,1.0
1994-07-18,33.5,33.5,32.87,32.87,570850,4.67436629926296,4.67436629926296,4.58646030617234,4.58646030617234,4091137.4453079,0.0,1.0
1994-07-19,33.25,33.62,33.25,33.25,525750,4.63948296867144,4.69111029794688,4.63948296867144,4.63948296867144,3767917.16190003,0.0,1.0
1994-07-20,33.37,33.37,33.0,33.25,683950,4.65622696735537,4.65622696735537,4.60459963807993,4.63948296867144,4901696.51522876,0.0,1.0
1994-07-21,33.37,33.62,33.25,33.37,580850,4.65622696735537,4.69111029794688,4.63948296867144,4.65622696735537,4162804.91391275,0.0,1.0
1994-07-22,33.37,33.62,33.25,33.62,476550,4.65622696735537,4.69111029794688,4.63948296867144,4.69111029794688,3415313.21636416,0.0,1.0
1994-07-25,33.12,33.12,32.87,33.12,338300,4.62134363676385,4.62134363676385,4.58646030617234,4.62134363676385,2424510.4629021,0.0,1.0
1994-07-26,33.25,33.37,32.62,33.12,471950,4.63948296867144,4.65622696735537,4.55157697558082,4.62134363676385,3382346.18080593,0.0,1.0
1994-07-27,33.0,33.12,32.75,33.0,638400,4.60459963807993,4.62134363676385,4.56971630748841,4.60459963807993,4575251.19573367,0.0,1.0
1994-07-28,32.62,33.0,32.62,32.75,700100,4.55157697558082,4.60459963807993,4.55157697558082,4.56971630748841,5017439.4770256,0.0,1.0
1994-07-29,32.75,33.12,32.75,32.87,653500,4.56971630748841,4.62134363676385,4.56971630748841,4.58646030617234,4683469.07332699,0.0,1.0
1994-08-01,32.62,32.75,32.25,32.25,363600,4.59064630584332,4.60894134017072,4.53857582352689,4.53857582352689,2583651.88903856,0.28,1.0
1994-08-02,31.87,33.0,31.87,32.87,529950,4.48509803087758,4.64412409849263,4.48509803087758,4.62582906416523,3765693.94553352,0.0,1.0
1994-08-03,31.87,32.0,31.75,31.87,233200,4.48509803087758,4.50339306520497,4.46821030688306,4.48509803087758,1657061.66260669,0.0,1.0
1994-08-04,30.5,31.87,30.25,31.75,1389050,4.29229651527349,4.48509803087758,4.25711375695158,4.46821030688306,9870246.57994779,0.0,1.0
1994-08-05,30.87,31.25,30.75,30.75,839250,4.34436699758992,4.39784479023923,4.32747927359541,4.32747927359541,5963503.43200115,0.0,1.0
1994-08-08,31.5,31.62,30.87,31.0,558650,4.43302754856115,4.44991527255567,4.34436699758992,4.36266203191732,3969629.06438777,0.0,1.0
1994-08-09,31.62,31.87,31.5,31.5,884800,4.44991527255567,4.48509803087758,4.43302754856115,4.43302754856115,6287170.49345797,0.0,1.0
1994-08-10,32.0,32.37,31.37,31.75,760700,4.50339306520497,4.55546354752141,4.41473251423375,4.46821030688306,5405346.51262826,0.0,1.0
1994-08-11,31.87,32.37,31.62,32.12,741650,4.48509803087758,4.55546354752141,4.44991527255567,4.52028078919949,5269981.91283127,0.0,1.0
1994-08-12,32.5,32.5,31.87,31.87,1041950,4.5737585818488,4.5737585818488,4.48509803087758,4.48509803087758,7403839.61986725,0.0,1.0
1994-08-15,32.25,32.75,32.25,32.5,898550,4.53857582352689,4.60894134017072,4.53857582352689,4.5737585818488,6384874.60092299,0.0,1.0
1994-08-16,32.5,32.5,32.25,32.37,601700,4.5737585818488,4.5737585818488,4.53857582352689,4.55546354752141,4275531.74266915,0.0,1.0
1994-08-17,32.37,32.62,32.25,32.5,833350,4.55546354752141,4.59064630584332,4.53857582352689,4.5737585818488,5921579.48770706,0.0,1.0
1994-08-18,32.25,32.37,32.0,32.25,862350,4.53857582352689,4.55546354752141,4.50339306520497,4.53857582352689,6127646.33254237,0.0,1.0
1994-08-19,32.12,32.5,32.12,32.5,303650,4.52028078919949,4.5737585818488,4.52028078919949,4.5737585818488,2157661.98049109,0.0,1.0
1994-08-22,32.12,32.25,32.0,32.12,225450,4.52028078919949,4.53857582352689,4.50339306520497,4.52028078919949,1601992.07476277,0.0,1.0
1994-08-23,32.25,32.37,32.12,32.25,500700,4.53857582352689,4.55546354752141,4.52028078919949,4.53857582352689,3557850.66238066,0.0,1.0
1994-08-24,32.37,32.5,32.25,32.37,496250,4.55546354752141,4.5737585818488,4.53857582352689,4.55546354752141,3526230.06032835,0.0,1.0
1994-08-25,32.25,32.37,32.12,32.12,611950,4.53857582352689,4.55546354752141,4.52028078919949,4.52028078919949,4348365.71368853,0.0,1.0
1994-08-26,33.25,33.25,32.5,32.5,716500,4.67930685681454,4.67930685681454,4.5737585818488,4.5737585818488,5091272.21808617,0.0,1.0
1994-08-29,33.25,33.62,33.0,33.5,842650,4.67930685681454,4.73137733913098,4.64412409849263,4.71448961513646,5987662.99311977,0.0,1.0
1994-08-30,33.0,33.12,32.87,33.0,346800,4.64412409849263,4.66101182248715,4.62582906416523,4.64412409849263,2464275.23409949,0.0,1.0
1994-08-31,33.12,33.25,32.87,33.0,295150,4.66101182248715,4.67930685681454,4.62582906416523,4.64412409849263,2097263.07769453,0.0,1.0
1994-09-01,33.5,33.5,32.87,33.12,315350,4.71448961513646,4.71448961513646,4.62582906416523,4.66101182248715,2240799.29375223,0.0,1.0
1994-09-02,33.12,33.5,33.12,33.5,316650,4.66101182248715,4.71448961513646,4.66101182248715,4.71448961513646,2250036.77300347,0.0,1.0
1994-09-06,33.25,33.37,33.0,33.37,261300,4.67930685681454,4.69619458080906,4.64412409849263,4.69619458080906,1856733.32949884,0.0,1.0
1994-09-07,34.25,34.37,33.12,33.12,1033000,4.8200378901022,4.83692561409672,4.66101182248715,4.66101182248715,7340243.12809911,0.0,1.0
1994-09-08,34.87,35.12,34.5,34.5,1589750,4.90729113074055,4.94247388906246,4.85522064842411,4.85522064842411,11296371.2612735,0.0,1.0
1994-09-09,34.75,35.0,34.25,34.5,1029100,4.89040340674603,4.92558616506794,4.8200378901022,4.85522064842411,7312530.69034539,0.0,1.0
1994-09-12,34.75,34.87,34.75,34.75,433000,4.89040340674603,4.90729113074055,4.89040340674603,4.89040340674603,3076791.16598927,0.0,1.0
1994-09-13,34.25,34.75,34.25,34.62,438650,4.8200378901022,4.89040340674603,4.8200378901022,4.87210837241863,3116938.6719658,0.0,1.0
1994-09-14,34.37,34.87,34.25,34.25,630150,4.83692561409672,4.90729113074055,4.8200378901022,4.8200378901022,4477690.42320586,0.0,1.0
1994-09-15,34.0,34.37,33.75,34.37,782350,4.78485513178029,4.83692561409672,4.74967237345837,4.83692561409672,5559186.07092772,0.0,1.0
1994-09-16,33.62,34.0,33.5,34.0,1486650,4.73137733913098,4.78485513178029,4.71448961513646,4.78485513178029,10563768.0991176,0.0,1.0
1994-09-19,33.5,33.75,33.37,33.62,476700,4.71448961513646,4.74967237345837,4.69619458080906,4.73137733913098,3387312.58389627,0.0,1.0
1994-09-20,33.37,33.62,33.25,33.25,314550,4.69619458080906,4.73137733913098,4.67930685681454,4.67930685681454,2235114.69113609,0.0,1.0
1994-09-21,33.25,33.5,32.62,33.5,445050,4.67930685681454,4.71448961513646,4.59064630584332,4.71448961513646,3162415.49289498,0.0,1.0
1994-09-22,33.37,33.75,33.37,33.5,399000,4.69619458080906,4.74967237345837,4.69619458080906,4.71448961513646,2835195.55480305,0.0,1.0
1994-09-23,32.87,33.5,32.87,33.37,231900,4.62582906416523,4.71448961513646,4.62582906416523,4.69619458080906,1647824.18335546,0.0,1.0
1994-09-26,33.0,33.25,33.0,33.12,295900,4.64412409849263,4.67930685681454,4.64412409849263,4.66101182248715,2102592.39264717,0.0,1.0
1994-09-27,33.0,33.37,33.0,33.25,261150,4.64412409849263,4.69619458080906,4.64412409849263,4.67930685681454,1855667.46650831,0.0,1.0
1994-09-28,33.62,33.75,33.0,33.12,409650,4.73137733913098,4.74967237345837,4.64412409849263,4.66101182248715,2910871.82713049,0.0,1.0
1994-09-29,33.62,33.75,33.62,33.62,432750,4.73137733913098,4.74967237345837,4.73137733913098,4.73137733913098,3075014.72767172,0.0,1.0
1994-09-30,34.25,34.5,33.87,34.0,758850,4.8200378901022,4.85522064842411,4.76656009745289,4.78485513178029,5392200.86907842,0.0,1.0
1994-10-03,33.87,34.12,33.75,34.12,525100,4.76656009745289,4.8017428557748,4.74967237345837,4.8017428557748,3731231.04217313,0.0,1.0
1994-10-04,33.25,34.0,33.25,34.0,397600,4.67930685681454,4.78485513178029,4.67930685681454,4.78485513178029,2825247.50022479,0.0,1.0
1994-10-05,33.62,33.62,33.0,33.37,422500,4.73137733913098,4.73137733913098,4.64412409849263,4.69619458080906,3002180.75665234,0.0,1.0
1994-10-06,33.5,33.75,33.5,33.62,408050,4.71448961513646,4.74967237345837,4.71448961513646,4.73137733913098,2899502.6218982,0.0,1.0
1994-10-07,34.5,35.0,33.87,33.87,1851550,4.85522064842411,4.92558616506794,4.76656009745289,4.76656009745289,13156657.4674075,0.0,1.0
1994-10-10,34.37,34.75,34.25,34.62,702850,4.83692561409672,4.89040340674603,4.8200378901022,4.87210837241863,4994278.68594817,0.0,1.0
1994-10-11,34.5,34.75,34.37,34.37,877550,4.85522064842411,4.89040340674603,4.83692561409672,4.83692561409672,6235653.78224916,0.0,1.0
1994-10-12,34.37,34.62,34.37,34.5,509350,4.83692561409672,4.87210837241863,4.83692561409672,4.85522064842411,3619315.42816774,0.0,1.0
1994-10-13,34.5,34.75,34.25,34.62,383550,4.85522064842411,4.89040340674603,4.8200378901022,4.87210837241863,2725411.66677872,0.0,1.0
1994-10-14,35.0,35.0,34.37,34.37,273200,4.92558616506794,4.92558616506794,4.83692561409672,4.83692561409672,1941291.79341401,0.0,1.0
1994-10-17,34.87,35.0,34.62,34.87,538600,4.90729113074055,4.92558616506794,4.87210837241863,4.90729113074055,3827158.7113206,0.0,1.0
1994-10-18,34.25,34.87,34.25,34.87,700450,4.8200378901022,4.90729113074055,4.8200378901022,4.90729113074055,4977224.87809973,0.0,1.0
1994-10-19,34.37,34.5,34.0,34.12,402700,4.83692561409672,4.85522064842411,4.78485513178029,4.8017428557748,2861486.84190272,0.0,1.0
1994-10-20,34.37,34.62,34.12,34.37,364150,4.83692561409672,4.87210837241863,4.8017428557748,4.83692561409672,2587560.05333716,0.0,1.0
1994-10-21,34.37,34.37,34.0,34.12,354550,4.83692561409672,4.83692561409672,4.78485513178029,4.8017428557748,2519344.82194341,0.0,1.0
1994-10-24,33.87,34.37,33.75,34.0,339850,4.76656009745289,4.83692561409672,4.74967237345837,4.78485513178029,2414890.24887172,0.0,1.0
1994-10-25,34.87,34.87,34.0,34.12,1018300,4.90729113074055,4.90729113074055,4.78485513178029,4.8017428557748,7235788.55502741,0.0,1.0
1994-10-26,35.62,35.75,35.12,35.5,1800550,5.01283940570629,5.03113444003368,4.94247388906246,4.99595168171177,12794264.0506281,0.0,1.0
1994-10-27,36.37,36.37,35.5,35.75,1596400,5.11838768067203,5.11838768067203,4.99595168171177,5.03113444003368,11343624.5205202,0.0,1.0
1994-10-28,36.75,37.25,36.5,36.5,1210350,5.17186547332134,5.24223098996517,5.13668271499942,5.13668271499942,8600448.47056607,0.0,1.0
1994-10-31,36.87,37.0,36.5,36.62,910100,5.2281578866364,5.24659185802948,5.17569196805611,5.19270794164972,6418204.60047129,0.28,1.0
1994-11-01,36.0,36.37,35.87,36.0,848200,5.10479207808273,5.15725799666303,5.08635810668966,5.10479207808273,5981673.59863724,0.0,1.0
1994-11-02,35.75,36.25,35.75,36.0,604050,5.06934213309605,5.14024202306942,5.06934213309605,5.10479207808273,4259879.67137093,0.0,1.0
1994-11-03,36.0,36.37,35.87,36.0,620450,5.10479207808273,5.15725799666303,5.08635810668966,5.10479207808273,4375535.70416703,0.0,1.0
1994-11-04,34.87,36.0,34.75,35.87,1364750,4.94455832674292,5.10479207808273,4.92754235314931,5.08635810668966,9624486.02185824,0.0,1.0
1994-11-07,35.12,35.12,34.62,35.0,565500,4.9800082717296,4.9800082717296,4.90910838175623,4.96299229813599,3988017.47232888,0.0,1.0
1994-11-08,35.0,35.12,34.69,35.12,609950,4.96299229813599,4.9800082717296,4.9190343663525,4.9800082717296,4301487.63438904,0.0,1.0
1994-11-09,34.25,35.25,34.0,35.25,783500,4.85664246317593,4.99844224312268,4.82119251818925,4.99844224312268,5525396.44486239,0.0,1.0
1994-11-10,34.25,34.37,34.0,34.37,421300,4.85664246317593,4.87365843676954,4.82119251818925,4.87365843676954,2971090.64737782,0.0,1.0
1994-11-11,34.25,34.37,33.87,34.0,281500,4.85664246317593,4.87365843676954,4.80275854679617,4.82119251818925,1985193.4897623,0.0,1.0
1994-11-14,34.62,34.75,34.5,34.62,571500,4.90910838175623,4.92754235314931,4.89209240816262,4.90910838175623,4030330.65505916,0.0,1.0
1994-11-15,34.25,34.75,34.0,34.62,324400,4.85664246317593,4.92754235314931,4.82119251818925,4.90910838175623,2287732.7462838,0.0,1.0
1994-11-16,33.75,34.37,33.75,34.25,444550,4.78574257320256,4.87365843676954,4.78574257320256,4.85664246317593,3135054.23045766,0.0,1.0
1994-11-17,33.37,33.87,33.0,33.87,399150,4.7318586568228,4.80275854679617,4.67939273824251,4.80275854679617,2814884.48113187,0.0,1.0
1994-11-18,33.0,33.37,33.0,33.12,483350,4.67939273824251,4.7318586568228,4.67939273824251,4.69640871183612,3408679.47878013,0.0,1.0
1994-11-21,33.0,33.62,32.87,33.25,524300,4.67939273824251,4.76730860180949,4.66095876684943,4.71484268322919,3697466.95091429,0.0,1.0
1994-11-22,33.87,34.0,32.87,33.0,613250,4.80275854679617,4.82119251818925,4.66095876684943,4.67939273824251,4324759.88489069,0.0,1.0
1994-11-23,32.62,33.37,32.0,33.37,614700,4.62550882186274,4.7318586568228,4.53759295829576,4.7318586568228,4334985.57071718,0.0,1.0
1994-11-25,33.25,33.25,33.0,33.0,191350,4.71484268322919,4.71484268322919,4.67939273824251,4.67939273824251,1349437.91923984,0.0,1.0
1994-11-28,33.12,33.75,32.75,33.62,610750,4.69640871183612,4.78574257320256,4.64394279325582,4.76730860180949,4307129.3920864,0.0,1.0
1994-11-29,33.37,33.5,33.0,33.0,557200,4.7318586568228,4.75029262821588,4.67939273824251,4.67939273824251,3929484.23621866,0.0,1.0
1994-11-30,33.0,33.62,33.0,33.62,377250,4.67939273824251,4.76730860180949,4.67939273824251,4.76730860180949,2660441.36416635,0.0,1.0
1994-12-01,32.75,33.0,32.37,32.87,346300,4.64394279325582,4.67939273824251,4.59005887687606,4.66095876684943,2442175.86324932,0.0,1.0
1994-12-02,32.62,33.0,32.62,32.87,396000,4.62550882186274,4.67939273824251,4.62550882186274,4.66095876684943,2792670.06019848,0.0,1.0
1994-12-05,31.75,32.62,31.75,32.62,781000,4.50214301330908,4.62550882186274,4.50214301330908,4.62550882186274,5507765.9520581,0.0,1.0
1994-12-06,32.25,32.25,31.5,31.87,476550,4.57304290328245,4.57304290328245,4.46669306832239,4.51915898690269,3360724.53835248,0.0,1.0
1994-12-07,32.37,32.37,31.75,32.0,673950,4.59005887687606,4.59005887687606,4.50214301330908,4.53759295829576,4752828.25017869,0.0,1.0
1994-12-08,32.12,33.25,32.12,32.5,578350,4.55460893188937,4.71484268322919,4.55460893188937,4.60849284826914,4078638.2053429,0.0,1.0
1994-12-09,32.12,32.37,31.75,32.37,433400,4.55460893188937,4.59005887687606,4.50214301330908,4.59005887687606,3056422.23255055,0.0,1.0
1994-12-12,32.37,32.5,32.0,32.25,666900,4.59005887687606,4.60849284826914,4.53759295829576,4.57304290328245,4703110.26047061,0.0,1.0
1994-12-13,32.87,33.12,32.37,32.37,437850,4.66095876684943,4.69640871183612,4.59005887687606,4.59005887687606,3087804.50974218,0.0,1.0
1994-12-14,33.0,33.12,32.75,32.75,425000,4.67939273824251,4.69640871183612,4.64394279325582,4.64394279325582,2997183.77672816,0.0,1.0
1994-12-15,33.25,33.37,33.0,33.0,348000,4.71484268322919,4.7318586568228,4.67939273824251,4.67939273824251,2454164.59835624,0.0,1.0
1994-12-16,34.0,34.0,33.62,33.87,1100950,4.82119251818925,4.82119251818925,4.76730860180949,4.80275854679617,7764116.42115028,0.0,1.0
1994-12-19,34.25,34.25,33.75,34.12,459900,4.85664246317593,4.85664246317593,4.78574257320256,4.83820849178286,3243305.45627596,0.0,1.0
1994-12-20,34.37,34.37,34.12,34.37,435500,4.87365843676954,4.87365843676954,4.83820849178286,4.87365843676954,3071231.84650615,0.0,1.0
1994-12-21,34.0,34.25,33.62,34.12,768950,4.82119251818925,4.85664246317593,4.76730860180949,4.83820849178286,5422786.97674145,0.0,1.0
1994-12-22,33.75,34.12,33.75,34.12,352300,4.78574257320256,4.83820849178286,4.78574257320256,4.83820849178286,2484489.0459796,0.0,1.0
1994-12-23,33.5,33.87,33.5,33.87,192000,4.75029262821588,4.80275854679617,4.75029262821588,4.80275854679617,1354021.84736896,0.0,1.0
1994-12-27,33.37,33.62,33.25,33.5,361500,4.7318586568228,4.76730860180949,4.71484268322919,4.75029262821588,2549369.25949936,0.0,1.0
1994-12-28,33.25,33.37,33.0,33.37,211550,4.71484268322919,4.7318586568228,4.67939273824251,4.7318586568228,1491892.30109845,0.0,1.0
1994-12-29,32.87,33.5,32.75,33.37,409500,4.66095876684943,4.75029262821588,4.64394279325582,4.7318586568228,2887874.7213416,0.0,1.0
1994-12-30,32.75,33.12,32.75,33.12,262750,4.64394279325582,4.69640871183612,4.64394279325582,4.69640871183612,1852964.79373017,0.0,1.0
1995-01-03,32.62,33.12,32.62,32.75,482700,4.62550882186274,4.69640871183612,4.62550882186274,4.64394279325582,3404095.55065102,0.0,1.0
1995-01-04,32.5,32.75,32.12,32.75,739150,4.60849284826914,4.64394279325582,4.55460893188937,4.64394279325582,5212631.50251439,0.0,1.0
1995-01-05,32.25,32.5,32.12,32.5,604700,4.57304290328245,4.60849284826914,4.55460893188937,4.60849284826914,4264463.59950004,0.0,1.0
1995-01-06,32.12,32.37,32.0,32.25,767750,4.55460893188937,4.59005887687606,4.53759295829576,4.57304290328245,5414324.3401954,0.0,1.0
1995-01-09,31.12,31.87,31.0,31.87,646550,4.41280915194263,4.51915898690269,4.39579317834902,4.51915898690269,4559598.04904375,0.0,1.0
1995-01-10,31.12,31.5,30.87,31.12,583200,4.41280915194263,4.46669306832239,4.37735920695595,4.41280915194263,4112841.36138321,0.0,1.0
1995-01-11,30.5,31.0,30.0,30.87,783650,4.32489328837565,4.39579317834902,4.25399339840228,4.37735920695595,5526454.27443064,0.0,1.0
1995-01-12,30.12,30.37,29.87,30.37,583600,4.27100937199589,4.30645931698257,4.2355594270092,4.30645931698257,4115662.24023189,0.0,1.0
1995-01-13,30.62,30.75,30.0,30.25,1065800,4.34190926196926,4.36034323336234,4.25399339840228,4.28944334338896,7516231.69232205,0.0,1.0
1995-01-16,30.75,30.75,30.37,30.62,362300,4.36034323336234,4.36034323336234,4.30645931698257,4.34190926196926,2555011.01719673,0.0,1.0
1995-01-17,31.12,31.37,30.5,30.62,913400,4.41280915194263,4.44825909692932,4.32489328837565,4.34190926196926,6441476.85097294,0.0,1.0
1995-01-18,31.87,32.0,31.0,31.0,1194100,4.51915898690269,4.53759295829576,4.39579317834902,4.39579317834902,8421028.58303787,0.0,1.0
1995-01-19,31.75,31.87,31.5,31.5,703750,4.50214301330908,4.51915898690269,4.46669306832239,4.46669306832239,4962983.72440574,0.0,1.0
1995-01-20,32.0,32.25,31.62,31.75,553300,4.53759295829576,4.57304290328245,4.483709041916,4.50214301330908,3901980.66744398,0.0,1.0
1995-01-23,32.75,32.75,31.75,31.75,503050,4.64394279325582,4.64394279325582,4.50214301330908,4.50214301330908,3547607.76207788,0.0,1.0
1995-01-24,32.0,32.75,32.0,32.62,445050,4.53759295829576,4.64394279325582,4.53759295829576,4.62550882186274,3138580.32901851,0.0,1.0
1995-01-25,32.37,32.5,31.87,32.0,680950,4.59005887687606,4.60849284826914,4.51915898690269,4.53759295829576,4802193.63003068,0.0,1.0
1995-01-26,32.62,32.62,32.12,32.37,446900,4.62550882186274,4.62550882186274,4.55460893188937,4.59005887687606,3151626.89369368,0.0,1.0
1995-01-27,32.5,32.75,32.37,32.75,463700,4.60849284826914,4.64394279325582,4.59005887687606,4.64394279325582,3270103.80533846,0.0,1.0
1995-01-30,31.75,32.37,31.5,32.37,445350,4.54184695169417,4.63053813626268,4.50608437727138,4.63053813626268,3113240.63764976,0.28,1.0
1995-01-31,31.87,31.87,31.37,31.75,343000,4.55901298741711,4.55901298741711,4.48748783857153,4.54184695169417,2397758.03011984,0.0,1.0
1995-02-01,31.25,32.0,31.25,31.75,582800,4.47032180284859,4.57760952611696,4.47032180284859,4.54184695169417,4074091.48674589,0.0,1.0
1995-02-02,31.37,31.5,31.0,31.12,363600,4.48748783857153,4.50608437727138,4.4345592284258,4.45172526414874,2541763.32289088,0.0,1.0
1995-02-03,31.62,31.62,31.25,31.5,424850,4.52325041299432,4.52325041299432,4.47032180284859,4.50608437727138,2969934.399698,0.0,1.0
1995-02-06,32.25,32.25,32.0,32.0,680650,4.61337210053974,4.61337210053974,4.57760952611696,4.57760952611696,4758116.62740837,0.0,1.0
1995-02-07,32.0,32.5,31.75,32.37,527050,4.57760952611696,4.64913467496253,4.54184695169417,4.63053813626268,3684368.42499901,0.0,1.0
1995-02-08,32.5,32.75,31.75,31.75,741900,4.64913467496253,4.68489724938532,4.54184695169417,4.54184695169417,5186287.70421548,0.0,1.0
1995-02-09,32.75,32.87,32.5,32.62,430000,4.68489724938532,4.70206328510826,4.64913467496253,4.66630071068547,3005935.72289076,0.0,1.0
1995-02-10,32.12,32.62,32.12,32.62,553950,4.59477556183989,4.66630071068547,4.59477556183989,4.66630071068547,3872414.17138451,0.0,1.0
1995-02-13,32.62,32.62,32.12,32.37,268500,4.66630071068547,4.66630071068547,4.59477556183989,4.63053813626268,1876962.18975853,0.0,1.0
1995-02-14,33.0,33.12,32.62,32.75,814750,4.72065982380811,4.73782585953105,4.66630071068547,4.68489724938532,5695549.14005871,0.0,1.0
1995-02-15,33.0,33.25,33.0,33.0,918900,4.72065982380811,4.7564223982309,4.72065982380811,4.72065982380811,6423614.73433563,0.0,1.0
1995-02-16,33.0,33.12,32.75,33.0,782350,4.72065982380811,4.73782585953105,4.68489724938532,4.72065982380811,5469055.37861299,0.0,1.0
1995-02-17,32.75,33.0,32.62,33.0,610350,4.68489724938532,4.72065982380811,4.66630071068547,4.72065982380811,4266681.08945669,0.0,1.0
1995-02-21,33.12,33.37,32.87,33.0,1073700,4.73782585953105,4.77358843395384,4.70206328510826,4.72065982380811,7505751.5945763,0.0,1.0
1995-02-22,33.0,33.0,32.62,33.0,843350,4.72065982380811,4.72065982380811,4.66630071068547,4.72065982380811,5895478.81837191,0.0,1.0
1995-02-23,33.0,33.12,32.87,33.12,521800,4.72065982380811,4.73782585953105,4.70206328510826,4.73782585953105,3647668.04698697,0.0,1.0
1995-02-24,33.37,33.37,32.75,32.87,445700,4.77358843395384,4.77358843395384,4.68489724938532,4.70206328510826,3115687.32951724,0.0,1.0
1995-02-27,32.75,33.37,32.75,33.25,147700,4.68489724938532,4.77358843395384,4.68489724938532,4.7564223982309,1032503.96807201,0.0,1.0
1995-02-28,33.37,33.37,32.75,32.87,356250,4.77358843395384,4.77358843395384,4.68489724938532,4.70206328510826,2490382.79367403,0.0,1.0
1995-03-01,33.75,33.75,33.25,33.37,576000,4.82794754707648,4.82794754707648,4.7564223982309,4.77358843395384,4026555.75903506,0.0,1.0
1995-03-02,34.12,34.12,33.37,33.5,833600,4.8808761572222,4.8808761572222,4.77358843395384,4.79218497265369,5827320.97349242,0.0,1.0
1995-03-03,34.0,34.12,33.75,34.0,411500,4.86371012149927,4.8808761572222,4.82794754707648,4.86371012149927,2876610.58132453,0.0,1.0
1995-03-06,34.87,34.87,33.75,33.75,616500,4.98816388049057,4.98816388049057,4.82794754707648,4.82794754707648,4309672.96084222,0.0,1.0
1995-03-07,35.0,35.12,34.62,34.75,858400,5.00676041919042,5.02392645491336,4.95240130606778,4.97099784476763,6000686.56867309,0.0,1.0
1995-03-08,35.5,35.75,35.0,35.0,1024600,5.078285568036,5.11404814245879,5.00676041919042,5.00676041919042,7162515.67831133,0.0,1.0
1995-03-09,35.37,35.5,35.25,35.37,604600,5.05968902933615,5.078285568036,5.04252299361321,5.05968902933615,4226485.43734826,0.0,1.0
1995-03-10,35.62,35.75,35.37,35.5,452800,5.09545160375894,5.11404814245879,5.05968902933615,5.078285568036,3165320.2216859,0.0,1.0
1995-03-13,35.37,35.75,35.37,35.75,428000,5.05968902933615,5.11404814245879,5.05968902933615,5.11404814245879,2991954.62650522,0.0,1.0
1995-03-14,35.25,35.5,35.25,35.5,642900,5.04252299361321,5.078285568036,5.04252299361321,5.078285568036,4494223.43313132,0.0,1.0
1995-03-15,35.0,35.25,35.0,35.12,623450,5.00676041919042,5.04252299361321,5.00676041919042,5.02392645491336,4358257.27078196,0.0,1.0
1995-03-16,35.25,35.25,34.75,35.0,792050,5.04252299361321,5.04252299361321,4.97099784476763,5.00676041919042,5536863.69608285,0.0,1.0
1995-03-17,35.0,35.37,35.0,35.25,1139550,5.00676041919042,5.05968902933615,5.00676041919042,5.04252299361321,7966079.19307015,0.0,1.0
1995-03-20,34.87,35.12,34.75,35.12,338800,4.98816388049057,5.02392645491336,4.97099784476763,5.02392645491336,2368397.72771021,0.0,1.0
1995-03-21,34.75,35.0,34.75,35.0,415400,4.97099784476763,5.00676041919042,4.97099784476763,5.00676041919042,2903873.71927633,0.0,1.0
1995-03-22,35.25,35.25,34.75,34.75,700600,5.04252299361321,5.04252299361321,4.97099784476763,4.97099784476763,4897578.06385411,0.0,1.0
1995-03-23,35.0,35.25,34.87,35.12,566000,5.00676041919042,5.04252299361321,4.98816388049057,5.02392645491336,3956650.27710737,0.0,1.0
1995-03-24,35.0,35.37,34.75,34.87,629500,5.00676041919042,5.05968902933615,4.97099784476763,4.98816388049057,4400550.08734822,0.0,1.0
1995-03-27,35.12,35.12,34.87,35.12,544900,5.02392645491336,5.02392645491336,4.98816388049057,5.02392645491336,3809149.71023994,0.0,1.0
1995-03-28,34.87,35.25,34.87,35.0,542250,4.98816388049057,5.04252299361321,4.98816388049057,5.00676041919042,3790624.7575291,0.0,1.0
1995-03-29,35.37,35.5,34.75,34.87,902500,5.05968902933615,5.078285568036,4.97099784476763,4.98816388049057,6308969.74397421,0.0,1.0
1995-03-30,35.62,35.75,35.37,35.5,501350,5.09545160375894,5.11404814245879,5.05968902933615,5.078285568036,3504711.33644484,0.0,1.0
1995-03-31,36.62,36.66,35.12,35.5,1129300,5.23850190145009,5.24422391335774,5.02392645491336,5.078285568036,7894426.07409427,0.0,1.0
1995-04-03,36.62,36.62,36.37,36.62,699800,5.23850190145009,5.23850190145009,5.2027393270273,5.23850190145009,4891985.62529989,0.0,1.0
1995-04-04,36.25,36.5,36.12,36.5,627650,5.18557329130436,5.22133586572715,5.16697675260451,5.22133586572715,4387617.5731916,0.0,1.0
1995-04-05,35.87,36.12,35.62,35.87,546450,5.13121417818172,5.16697675260451,5.09545160375894,5.13121417818172,3819985.05993874,0.0,1.0
1995-04-06,35.25,35.62,35.12,35.62,568500,5.04252299361321,5.09545160375894,5.02392645491336,5.09545160375894,3974126.64758929,0.0,1.0
1995-04-07,34.75,35.25,34.62,35.25,563250,4.97099784476763,5.04252299361321,4.95240130606778,5.04252299361321,3937426.26957726,0.0,1.0
1995-04-10,34.75,34.87,34.62,34.87,617150,4.97099784476763,4.98816388049057,4.95240130606778,4.98816388049057,4314216.81716752,0.0,1.0
1995-04-11,35.12,35.37,34.75,34.75,395350,5.02392645491336,5.05968902933615,4.97099784476763,4.97099784476763,2763713.22801131,0.0,1.0
1995-04-12,34.75,35.25,34.75,35.12,192150,4.97099784476763,5.04252299361321,4.97099784476763,5.02392645491336,1343233.8352406,0.0,1.0
1995-04-13,34.25,34.62,34.25,34.62,602200,4.89947269592205,4.95240130606778,4.89947269592205,4.95240130606778,4209708.12168562,0.0,1.0
1995-04-17,34.62,34.75,34.37,34.37,1000500,4.95240130606778,4.97099784476763,4.91663873164499,4.91663873164499,6994043.4668656,0.0,1.0
1995-04-18,34.62,34.75,34.37,34.5,728150,4.95240130606778,4.97099784476763,4.91663873164499,4.93523527034484,5090167.6665649,0.0,1.0
1995-04-19,34.5,34.62,34.19,34.5,439550,4.93523527034484,4.95240130606778,4.89088967806058,4.93523527034484,3072695.45813171,0.0,1.0
1995-04-20,35.75,35.75,34.5,34.62,992100,5.11404814245879,5.11404814245879,4.93523527034484,4.95240130606778,6935322.86204633,0.0,1.0
1995-04-21,35.62,35.87,35.5,35.87,527850,5.09545160375894,5.13121417818172,5.078285568036,5.13121417818172,3689960.86355322,0.0,1.0
1995-04-24,35.75,36.0,35.5,35.75,270600,5.11404814245879,5.14981071688157,5.078285568036,5.11404814245879,1891642.34096335,0.0,1.0
1995-04-25,36.0,36.25,35.5,35.62,800300,5.14981071688157,5.18557329130436,5.078285568036,5.09545160375894,5594535.7186732,0.0,1.0
1995-04-26,35.37,35.87,35.37,35.75,382900,5.05968902933615,5.13121417818172,5.05968902933615,5.11404814245879,2676680.90301133,0.0,1.0
1995-04-27,35.0,35.5,34.62,35.5,948650,5.00676041919042,5.078285568036,4.95240130606778,5.078285568036,6631583.54307051,0.0,1.0
1995-04-28,35.0,35.25,34.62,35.12,407700,5.00676041919042,5.04252299361321,4.95240130606778,5.02392645491336,2850046.49819201,0.0,1.0
1995-05-01,35.37,35.37,34.87,35.12,1444000,5.10331937013195,5.10331937013195,5.03117745084821,5.06724841049008,10008050.8970144,0.305,1.0
1995-05-02,35.12,35.5,35.0,35.37,580200,5.06724841049008,5.12207626914572,5.04993434986198,5.10331937013195,4021240.39504692,0.0,1.0
1995-05-03,35.37,35.5,35.25,35.25,1076700,5.10331937013195,5.12207626914572,5.08600530950385,5.08600530950385,7462374.23879183,0.0,1.0
1995-05-04,35.62,36.0,35.5,35.62,735900,5.13939032977382,5.19421818842947,5.12207626914572,5.13939032977382,5100363.33456572,0.0,1.0
1995-05-05,35.37,35.75,35.12,35.75,436550,5.10331937013195,5.15814722878759,5.06724841049008,5.15814722878759,3025633.39272274,0.0,1.0
1995-05-08,35.62,35.62,35.25,35.25,617050,5.13939032977382,5.13939032977382,5.08600530950385,5.08600530950385,4276639.75484954,0.0,1.0
1995-05-09,36.0,36.12,35.62,35.62,1200400,5.19421818842947,5.21153224905756,5.13939032977382,5.13939032977382,8319712.11688094,0.0,1.0
1995-05-10,36.12,36.12,35.5,36.0,598950,5.21153224905756,5.21153224905756,5.12207626914572,5.19421818842947,4151192.57947838,0.0,1.0
1995-05-11,35.75,36.12,35.62,36.12,525500,5.15814722878759,5.21153224905756,5.13939032977382,5.21153224905756,3642126.55566556,0.0,1.0
1995-05-12,35.87,36.5,35.75,35.75,629750,5.17546128941569,5.26636010771321,5.15814722878759,5.15814722878759,4364660.70110444,0.0,1.0
1995-05-15,36.25,36.37,36.0,36.0,273750,5.23028914807134,5.24760320869943,5.19421818842947,5.19421818842947,1897301.89269923,0.0,1.0
1995-05-16,36.62,36.62,36.25,36.37,503450,5.28367416834131,5.28367416834131,5.23028914807134,5.24760320869943,3489302.78677416,0.0,1.0
1995-05-17,37.0,37.0,36.5,36.62,1135350,5.33850202699695,5.33850202699695,5.26636010771321,5.28367416834131,7868864.67169342,0.0,1.0
1995-05-18,36.5,37.0,36.25,37.0,519950,5.26636010771321,5.33850202699695,5.23028914807134,5.33850202699695,3603660.70907385,0.0,1.0
1995-05-19,36.62,36.62,35.62,36.25,759900,5.28367416834131,5.28367416834131,5.13939032977382,5.23028914807134,5266702.13063797,0.0,1.0
1995-05-22,36.75,36.75,36.25,36.5,293550,5.30243106735508,5.30243106735508,5.23028914807134,5.26636010771321,2034531.39945885,0.0,1.0
1995-05-23,36.75,36.87,36.5,36.87,476950,5.30243106735508,5.31974512798318,5.26636010771321,5.31974512798318,3305637.03277771,0.0,1.0
1995-05-24,37.0,37.12,36.75,36.87,636600,5.33850202699695,5.35581608762505,5.30243106735508,5.31974512798318,4412136.56581673,0.0,1.0
1995-05-25,37.0,37.0,36.75,37.0,418700,5.33850202699695,5.33850202699695,5.30243106735508,5.33850202699695,2901918.91314399,0.0,1.0
1995-05-26,36.5,37.0,36.37,36.87,502650,5.26636010771321,5.33850202699695,5.24760320869943,5.31974512798318,3483758.16023842,0.0,1.0
1995-05-30,36.0,36.5,35.87,36.37,800550,5.19421818842947,5.26636010771321,5.17546128941569,5.24760320869943,5548438.46648537,0.0,1.0
1995-05-31,36.25,36.25,35.62,35.75,1050200,5.23028914807134,5.23028914807134,5.13939032977382,5.15814722878759,7278708.48479537,0.0,1.0
1995-06-01,36.0,36.25,35.62,36.12,658650,5.19421818842947,5.23028914807134,5.13939032977382,5.21153224905756,4564960.33470812,0.0,1.0
1995-06-02,35.12,36.25,34.75,35.87,1345500,5.06724841049008,5.23028914807134,5.01386339022011,5.17546128941569,9325368.75480115,0.0,1.0
1995-06-05,35.0,35.25,34.75,35.25,1591200,5.04993434986198,5.08600530950385,5.01386339022011,5.08600530950385,11028262.1795909,0.0,1.0
1995-06-06,34.62,35.25,34.5,35.0,1495950,4.99510649120633,5.08600530950385,4.97779243057824,5.04993434986198,10368105.0826792,0.0,1.0
1995-06-07,34.62,34.75,34.5,34.62,618500,4.99510649120633,5.01386339022011,4.97779243057824,4.99510649120633,4286689.39044558,0.0,1.0
1995-06-08,34.37,34.5,34.12,34.37,985650,4.95903553156446,4.97779243057824,4.92296457192259,4.95903553156446,6831326.43119269,0.0,1.0
1995-06-09,34.0,34.25,33.75,34.25,1184400,4.90565051129449,4.94172147093637,4.86957955165262,4.94172147093637,8208819.58616611,0.0,1.0
1995-06-12,34.0,34.25,33.75,34.12,635650,4.90565051129449,4.94172147093637,4.86957955165262,4.92296457192259,4405552.32180555,0.0,1.0
1995-06-13,34.37,34.37,33.75,34.12,627400,4.95903553156446,4.95903553156446,4.86957955165262,4.92296457192259,4348373.3606557,0.0,1.0
1995-06-14,34.62,34.62,34.37,34.37,686050,4.99510649120633,4.99510649120633,4.95903553156446,4.95903553156446,4754863.79355729,0.0,1.0
1995-06-15,34.37,34.62,34.25,34.5,469350,4.95903553156446,4.99510649120633,4.94172147093637,4.97779243057824,3252963.08068817,0.0,1.0
1995-06-16,34.5,34.62,34.12,34.37,1289450,4.97779243057824,4.99510649120633,4.92296457192259,4.95903553156446,8936898.35814073,0.0,1.0
1995-06-19,34.37,34.62,33.87,34.5,841250,4.95903553156446,4.99510649120633,4.88689361228072,4.97779243057824,5830521.34149125,0.0,1.0
1995-06-20,34.12,34.5,34.0,34.25,1787300,4.92296457192259,4.97779243057824,4.90565051129449,4.94172147093637,12387388.7591647,0.0,1.0
1995-06-21,32.75,34.0,32.75,33.87,917700,4.72529571308514,4.90565051129449,4.72529571308514,4.88689361228072,6360379.71481309,0.0,1.0
1995-06-22,33.25,33.37,32.25,33.0,1827550,4.79743763236888,4.81475169299698,4.6531537938014,4.76136667272701,12666352.7817442,0.0,1.0
1995-06-23,33.37,33.5,33.0,33.37,1179550,4.81475169299698,4.83350859201075,4.76136667272701,4.81475169299698,8175205.28779316,0.0,1.0
1995-06-26,32.62,33.25,32.25,33.12,1217950,4.70653881407137,4.79743763236888,4.6531537938014,4.77868073335511,8441347.36150877,0.0,1.0
1995-06-27,33.37,33.5,32.75,32.75,1176650,4.81475169299698,4.83350859201075,4.72529571308514,4.72529571308514,8155106.0166011,0.0,1.0
1995-06-28,33.5,33.62,33.37,33.5,388550,4.83350859201075,4.85082265263885,4.81475169299698,4.83350859201075,2692955.80057822,0.0,1.0
1995-06-29,33.37,33.75,33.37,33.5,602100,4.81475169299698,4.86957955165262,4.81475169299698,4.83350859201075,4173024.54646286,0.0,1.0
1995-06-30,33.37,33.62,33.25,33.62,555500,4.81475169299698,4.85082265263885,4.79743763236888,4.85082265263885,3850050.05075588,0.0,1.0
1995-07-03,33.5,33.75,33.37,33.5,226150,4.83350859201075,4.86957955165262,4.81475169299698,4.83350859201075,1567396.61382258,0.0,1.0
1995-07-05,33.37,33.5,33.12,33.37,878750,4.81475169299698,4.83350859201075,4.77868073335511,4.81475169299698,6090425.71035415,0.0,1.0
1995-07-06,34.12,34.12,33.25,33.37,1460150,4.92296457192259,4.92296457192259,4.79743763236888,4.81475169299698,10119983.0452047,0.0,1.0
1995-07-07,34.62,34.62,34.0,34.12,800950,4.99510649120633,4.99510649120633,4.90565051129449,4.92296457192259,5551210.77975325,0.0,1.0
1995-07-10,34.25,34.62,33.87,34.62,770000,4.94172147093637,4.99510649120633,4.88689361228072,4.99510649120633,5336703.04065172,0.0,1.0
1995-07-11,34.37,34.5,34.12,34.12,799650,4.95903553156446,4.97779243057824,4.92296457192259,4.92296457192259,5542200.76163267,0.0,1.0
1995-07-12,34.75,34.75,34.0,34.25,620200,5.01386339022011,5.01386339022011,4.90565051129449,4.94172147093637,4298471.72183402,0.0,1.0
1995-07-13,35.37,35.37,34.87,35.0,648500,5.10331937013195,5.10331937013195,5.03117745084821,5.04993434986198,4494612.8855359,0.0,1.0
1995-07-14,34.25,35.31,34.25,35.12,697050,4.94172147093637,5.0946623398179,4.94172147093637,5.06724841049008,4831102.40842374,0.0,1.0
1995-07-17,34.87,34.87,34.37,34.5,474600,5.03117745084821,5.03117745084821,4.95903553156446,4.97779243057824,3289349.69232897,0.0,1.0
1995-07-18,34.5,34.87,34.37,34.87,416750,4.97779243057824,5.03117745084821,4.95903553156446,5.03117745084821,2888403.88596312,0.0,1.0
1995-07-19,34.25,34.62,33.62,34.37,603900,4.94172147093637,4.99510649120633,4.85082265263885,4.95903553156446,4185499.95616827,0.0,1.0
1995-07-20,34.37,34.62,33.87,34.0,1250350,4.95903553156446,4.99510649120633,4.88689361228072,4.90565051129449,8665904.73620634,0.0,1.0
1995-07-21,34.62,35.0,34.5,34.62,887950,4.99510649120633,5.04993434986198,4.97779243057824,4.99510649120633,6154188.9155152,0.0,1.0
1995-07-24,34.62,35.0,34.5,34.87,479450,4.99510649120633,5.04993434986198,4.97779243057824,5.03117745084821,3322963.99070191,0.0,1.0
1995-07-25,34.87,35.0,34.5,34.75,556950,5.03117745084821,5.04993434986198,4.97779243057824,5.01386339022011,3860099.68635191,0.0,1.0
1995-07-26,35.5,35.5,34.87,34.87,853800,5.12207626914572,5.12207626914572,5.03117745084821,5.03117745084821,5917502.6702707,0.0,1.0
1995-07-27,35.12,35.5,34.87,35.5,440100,5.06724841049008,5.12207626914572,5.03117745084821,5.12207626914572,3050237.67297509,0.0,1.0
1995-07-28,35.0,35.12,34.5,35.12,449550,5.04993434986198,5.06724841049008,4.97779243057824,5.06724841049008,3115733.57392855,0.0,1.0
1995-07-31,35.37,35.5,34.75,35.12,516300,5.10331937013195,5.12207626914572,5.01386339022011,5.06724841049008,3578363.35050452,0.0,1.0
1995-08-01,35.0,35.37,34.87,35.37,226150,5.04993434986198,5.10331937013195,5.03117745084821,5.10331937013195,1567396.61382258,0.0,1.0
1995-08-02,34.37,35.12,34.25,34.62,375550,5.00304210232755,5.1122152642928,4.98557439641311,5.03943315631596,2579960.99892803,0.305,1.0
1995-08-03,34.5,34.62,34.25,34.25,954150,5.02196545040152,5.03943315631596,4.98557439641311,4.98557439641311,6554839.00180319,0.0,1.0
1995-08-04,34.5,34.62,34.25,34.5,400850,5.02196545040152,5.03943315631596,4.98557439641311,5.02196545040152,2753767.45152524,0.0,1.0
1995-08-07,34.75,34.75,34.5,34.5,454000,5.05835650438994,5.05835650438994,5.02196545040152,5.02196545040152,3118898.39838458,0.0,1.0
1995-08-08,34.62,35.0,34.5,34.75,744400,5.03943315631596,5.09474755837836,5.02196545040152,5.05835650438994,5113894.20210899,0.0,1.0
1995-08-09,34.0,34.62,34.0,34.62,514700,4.94918334242469,5.03943315631596,4.94918334242469,5.03943315631596,3535896.48821265,0.0,1.0
1995-08-10,33.75,34.25,33.62,34.0,291300,4.91279228843627,4.98557439641311,4.8938689403623,4.94918334242469,2001178.64195909,0.0,1.0
1995-08-11,33.62,33.75,33.12,33.75,761200,4.8938689403623,4.91279228843627,4.82108683238546,4.91279228843627,5229307.18248973,0.0,1.0
1995-08-14,33.62,33.87,33.5,33.75,680250,4.8938689403623,4.93025999435071,4.87640123444786,4.91279228843627,4673195.23238129,0.0,1.0
1995-08-15,33.37,33.62,33.25,33.37,592250,4.85747788637388,4.8938689403623,4.84001018045944,4.85747788637388,4068651.04943451,0.0,1.0
1995-08-16,33.0,33.5,32.62,33.37,513550,4.80361912647102,4.87640123444786,4.74830472440863,4.85747788637388,3527996.19491278,0.0,1.0
1995-08-17,32.5,33.0,32.5,33.0,862750,4.73083701849419,4.80361912647102,4.73083701849419,4.80361912647102,5926937.42996981,0.0,1.0
1995-08-18,32.5,32.62,32.37,32.5,2323150,4.73083701849419,4.74830472440863,4.71191367042021,4.73083701849419,15959622.9387822,0.0,1.0
1995-08-21,32.75,33.0,32.62,32.75,871650,4.76722807248261,4.80361912647102,4.74830472440863,4.76722807248261,5988078.83029056,0.0,1.0
1995-08-22,32.75,32.87,32.5,32.75,401000,4.76722807248261,4.78469577839705,4.73083701849419,4.76722807248261,2754797.92456435,0.0,1.0
1995-08-23,32.37,33.12,32.37,32.87,607600,4.71191367042021,4.82108683238546,4.71191367042021,4.78469577839705,4174102.79043716,0.0,1.0
1995-08-24,32.12,32.37,31.87,32.37,2288250,4.6755226164318,4.71191367042021,4.63913156244338,4.71191367042021,15719866.2116817,0.0,1.0
1995-08-25,32.62,32.75,32.12,32.12,1250650,4.74830472440863,4.76722807248261,4.6755226164318,4.6755226164318,8591740.70911822,0.0,1.0
1995-08-28,32.87,33.0,32.5,32.5,699800,4.78469577839705,4.80361912647102,4.73083701849419,4.73083701849419,4807500.21847913,0.0,1.0
1995-08-29,32.87,32.87,32.62,32.75,449800,4.78469577839705,4.78469577839705,4.74830472440863,4.76722807248261,3090045.15328939,0.0,1.0
1995-08-30,32.75,33.0,32.75,32.87,756350,4.76722807248261,4.80361912647102,4.76722807248261,4.78469577839705,5195988.55422505,0.0,1.0
1995-08-31,32.87,33.12,32.75,32.75,474850,4.78469577839705,4.82108683238546,4.76722807248261,4.76722807248261,3262134.1508214,0.0,1.0
1995-09-01,33.75,33.87,33.0,33.0,1064600,4.91279228843627,4.93025999435071,4.80361912647102,4.80361912647102,7313610.64960402,0.0,1.0
1995-09-05,34.25,34.37,33.75,33.87,725550,4.98557439641311,5.00304210232755,4.91279228843627,4.93025999435071,4984398.09019368,0.0,1.0
1995-09-06,33.75,34.0,33.62,34.0,883200,4.91279228843627,4.94918334242469,4.8938689403623,4.94918334242469,6067425.25430234,0.0,1.0
1995-09-07,33.75,33.87,33.5,33.87,579150,4.91279228843627,4.93025999435071,4.87640123444786,4.93025999435071,3978656.40401857,0.0,1.0
1995-09-08,33.37,34.12,33.37,34.0,545950,4.85747788637388,4.96665104833913,4.85747788637388,4.94918334242469,3750578.37136137,0.0,1.0
1995-09-11,33.87,34.0,33.5,33.62,535300,4.93025999435071,4.94918334242469,4.87640123444786,4.8938689403623,3677414.78558429,0.0,1.0
1995-09-12,34.37,34.37,33.87,34.0,662550,5.00304210232755,5.00304210232755,4.93025999435071,4.94918334242469,4551599.41376586,0.0,1.0
1995-09-13,34.37,34.5,34.12,34.37,574300,5.00304210232755,5.02196545040152,4.96665104833913,5.00304210232755,3945337.77575388,0.0,1.0
1995-09-14,33.5,33.75,33.25,33.5,1071200,4.87640123444786,4.91279228843627,4.84001018045944,4.87640123444786,7358951.46332502,0.0,1.0
1995-09-15,34.12,34.25,33.12,33.75,1431400,4.96665104833913,4.98557439641311,4.82108683238546,4.91279228843627,9833460.72125041,0.0,1.0
1995-09-18,33.25,33.87,33.25,33.87,340650,4.84001018045944,4.93025999435071,4.84001018045944,4.93025999435071,2340204.27182755,0.0,1.0
1995-09-19,33.5,33.62,33.25,33.37,489400,4.87640123444786,4.8938689403623,4.84001018045944,4.85747788637388,3362090.03561544,0.0,1.0
1995-09-20,33.75,34.0,33.37,33.75,452950,4.91279228843627,4.94918334242469,4.85747788637388,4.91279228843627,3111685.08711078,0.0,1.0
1995-09-21,33.75,34.0,33.75,33.75,422350,4.91279228843627,4.94918334242469,4.91279228843627,4.91279228843627,2901468.58713156,0.0,1.0
1995-09-22,33.5,34.0,33.5,33.75,533600,4.87640123444786,4.94918334242469,4.87640123444786,4.91279228843627,3665736.09114099,0.0,1.0
1995-09-25,32.87,33.37,32.69,33.37,595900,4.78469577839705,4.85747788637388,4.75849421952539,4.85747788637388,4093725.89338627,0.0,1.0
1995-09-26,32.37,33.0,32.12,32.87,832700,4.71191367042021,4.80361912647102,4.6755226164318,4.78469577839705,5720499.33113401,0.0,1.0
1995-09-27,32.25,32.37,32.12,32.12,645750,4.69444596450577,4.71191367042021,4.6755226164318,4.6755226164318,4436186.43338512,0.0,1.0
1995-09-28,32.62,32.62,32.12,32.12,576100,4.74830472440863,4.74830472440863,4.6755226164318,4.6755226164318,3957703.45222325,0.0,1.0
1995-09-29,32.5,32.87,32.25,32.87,266000,4.73083701849419,4.78469577839705,4.69444596450577,4.78469577839705,1827372.18936189,0.0,1.0
1995-10-02,31.37,32.5,31.25,32.5,1077600,4.56634945446655,4.73083701849419,4.5488817485521,4.73083701849419,7402918.31299387,0.0,1.0
1995-10-03,31.25,31.62,31.0,31.37,1812600,4.5488817485521,4.60274050845496,4.51249069456369,4.56634945446655,12452236.2046517,0.0,1.0
1995-10-04,31.87,31.87,31.25,31.37,656550,4.63913156244338,4.63913156244338,4.5488817485521,4.56634945446655,4510380.49220131,0.0,1.0
1995-10-05,31.37,31.87,31.12,31.62,678850,4.56634945446655,4.63913156244338,4.52995840047813,4.60274050845496,4663577.48401623,0.0,1.0
1995-10-06,30.87,31.5,30.75,31.37,628050,4.49356734648971,4.58527280254052,4.47609964057527,4.56634945446655,4314590.61476968,0.0,1.0
1995-10-09,31.37,31.37,30.62,30.87,537300,4.56634945446655,4.56634945446655,4.45717629250129,4.49356734648971,3691154.4261058,0.0,1.0
1995-10-10,31.12,31.37,31.0,31.12,429300,4.52995840047813,4.56634945446655,4.51249069456369,4.52995840047813,2949213.83794383,0.0,1.0
1995-10-11,30.87,31.37,30.87,31.25,310100,4.49356734648971,4.56634945446655,4.49356734648971,4.5488817485521,2130331.26286136,0.0,1.0
1995-10-12,31.12,31.25,30.75,31.0,667700,4.52995840047813,4.5488817485521,4.47609964057527,4.51249069456369,4586978.98810877,0.0,1.0
1995-10-13,31.75,32.0,31.12,31.25,889900,4.62166385652894,4.65805491051736,4.52995840047813,4.5488817485521,6113453.05004942,0.0,1.0
1995-10-16,31.37,31.87,31.37,31.75,443900,4.56634945446655,4.63913156244338,4.56634945446655,4.62166385652894,3049513.21375091,0.0,1.0
1995-10-17,31.37,31.62,31.25,31.62,387500,4.56634945446655,4.60274050845496,4.5488817485521,4.60274050845496,2662055.3510441,0.0,1.0
1995-10-18,31.0,31.5,30.5,31.5,419750,4.51249069456369,4.58527280254052,4.43970858658685,4.58527280254052,2883607.05445358,0.0,1.0
1995-10-19,31.0,31.25,30.87,31.0,322400,4.51249069456369,4.5488817485521,4.49356734648971,4.51249069456369,2214830.0520687,0.0,1.0
1995-10-20,31.75,31.87,31.0,31.12,765550,4.62166385652894,4.63913156244338,4.51249069456369,4.52995840047813,5259190.90062404,0.0,1.0
1995-10-23,31.75,32.25,31.62,31.75,613500,4.62166385652894,4.69444596450577,4.60274050845496,4.62166385652894,4214634.72997563,0.0,1.0
1995-10-24,31.87,32.0,31.5,31.87,504350,4.63913156244338,4.65805491051736,4.58527280254052,4.63913156244338,3464793.84851379,0.0,1.0
1995-10-25,32.25,32.37,31.62,32.0,893150,4.69444596450577,4.71191367042021,4.60274050845496,4.65805491051736,6135779.96589689,0.0,1.0
1995-10-26,32.12,32.25,31.87,32.12,1049150,4.6755226164318,4.69444596450577,4.63913156244338,4.6755226164318,7207471.92657528,0.0,1.0
1995-10-27,31.37,32.0,31.37,32.0,437050,4.56634945446655,4.65805491051736,4.56634945446655,4.65805491051736,3002454.94496471,0.0,1.0
1995-10-30,32.12,32.12,31.25,31.37,681450,4.6755226164318,4.6755226164318,4.5488817485521,4.56634945446655,4681439.0166942,0.0,1.0
1995-10-31,32.25,32.75,32.12,32.12,511200,4.69444596450577,4.76722807248261,4.6755226164318,4.6755226164318,3511852.11729999,0.0,1.0
1995-11-01,32.25,32.37,32.0,32.37,551850,4.73884305037164,4.75647595474512,4.7021078329269,4.75647595474512,3755592.30614406,0.305,1.0
1995-11-02,31.75,32.5,31.75,32.5,422100,4.66537261548216,4.77557826781638,4.66537261548216,4.77557826781638,2872584.05802919,0.0,1.0
1995-11-03,32.0,32.12,31.12,31.87,408350,4.7021078329269,4.71974073730038,4.57279986752141,4.68300551985563,2779009.00283397,0.0,1.0
1995-11-06,32.0,32.25,31.87,32.12,505300,4.7021078329269,4.73884305037164,4.68300551985563,4.71974073730038,3438798.21019225,0.0,1.0
1995-11-07,32.62,32.62,32.0,32.25,376050,4.79321117218986,4.79321117218986,4.7021078329269,4.73884305037164,2559192.69135721,0.0,1.0
1995-11-08,33.5,33.5,32.62,32.62,579900,4.92251913759535,4.92251913759535,4.79321117218986,4.79321117218986,3946485.41874231,0.0,1.0
1995-11-09,32.12,33.37,32.0,33.37,721700,4.71974073730038,4.90341682452408,4.7021078329269,4.90341682452408,4911499.44250098,0.0,1.0
1995-11-10,31.87,32.12,31.87,31.87,312950,4.68300551985563,4.71974073730038,4.68300551985563,4.68300551985563,2129768.25624316,0.0,1.0
1995-11-13,32.25,32.37,31.87,31.87,431050,4.73884305037164,4.75647595474512,4.68300551985563,4.68300551985563,2933492.91213808,0.0,1.0
1995-11-14,31.62,32.37,31.62,32.25,877450,4.64627030241089,4.75647595474512,4.64627030241089,4.73884305037164,5971449.61316682,0.0,1.0
1995-11-15,32.25,32.25,31.75,31.75,542800,4.73884305037164,4.73884305037164,4.66537261548216,4.66537261548216,3694002.90617921,0.0,1.0
1995-11-16,33.37,33.37,32.12,32.12,876250,4.90341682452408,4.90341682452408,4.71974073730038,4.71974073730038,5963283.06289524,0.0,1.0
1995-11-17,33.37,33.62,33.25,33.37,508950,4.90341682452408,4.94015204196882,4.88578392015061,4.90341682452408,3463638.13393499,0.0,1.0
1995-11-20,33.0,33.25,32.62,33.12,275200,4.84904870270586,4.88578392015061,4.79321117218986,4.86668160707934,1872862.19561629,0.0,1.0
1995-11-21,33.37,33.37,32.87,33.0,431550,4.90341682452408,4.90341682452408,4.8299463896346,4.84904870270586,2936895.64141791,0.0,1.0
1995-11-22,33.25,33.5,33.0,33.25,298300,4.88578392015061,4.92251913759535,4.84904870270586,4.88578392015061,2030068.28834425,0.0,1.0
1995-11-24,33.12,33.25,33.0,33.12,169350,4.86668160707934,4.88578392015061,4.84904870270586,4.86668160707934,1152504.4070771,0.0,1.0
1995-11-27,33.12,33.37,33.0,33.12,1027750,4.86668160707934,4.90341682452408,4.84904870270586,4.86668160707934,6994310.03468254,0.0,1.0
1995-11-28,33.87,33.87,33.0,33.25,779050,4.97688725941356,4.97688725941356,4.84904870270586,4.88578392015061,5301792.49089705,0.0,1.0
1995-11-29,33.62,34.0,33.37,33.87,641700,4.94015204196882,4.99598957248483,4.90341682452408,4.97688725941356,4367062.75772882,0.0,1.0
1995-11-30,33.37,33.5,33.12,33.5,371750,4.90341682452408,4.92251913759535,4.86668160707934,4.92251913759535,2529929.2195507,0.0,1.0
1995-12-01,34.25,34.25,33.12,33.12,797950,5.03272478992957,5.03272478992957,4.86668160707934,4.86668160707934,5430415.65767447,0.0,1.0
1995-12-04,34.0,34.37,33.75,34.25,542950,4.99598957248483,5.05035769430305,4.95925435504009,5.03272478992957,3695023.72496316,0.0,1.0
1995-12-05,34.0,34.25,33.87,34.0,438750,4.99598957248483,5.03272478992957,4.97688725941356,4.99598957248483,2985894.9430474,0.0,1.0
1995-12-06,33.87,34.0,33.62,33.87,429300,4.97688725941356,4.99598957248483,4.94015204196882,4.97688725941356,2921583.35965869,0.0,1.0
1995-12-07,33.62,33.87,33.5,33.62,492800,4.94015204196882,4.97688725941356,4.92251913759535,4.94015204196882,3353729.9781966,0.0,1.0
1995-12-08,33.75,33.87,33.5,33.75,264850,4.95925435504009,4.97688725941356,4.92251913759535,4.95925435504009,1802425.69952388,0.0,1.0
1995-12-11,34.5,34.87,33.75,33.87,934900,5.06946000737431,5.12382812919253,4.95925435504009,4.97688725941356,6362423.20741884,0.0,1.0
1995-12-12,33.87,34.62,33.75,34.5,1350050,4.97688725941356,5.08709291174779,4.95925435504009,5.06946000737431,9187709.32845845,0.0,1.0
1995-12-13,33.87,34.0,33.75,33.87,529400,4.97688725941356,4.99598957248483,4.95925435504009,4.97688725941356,3602809.76147988,0.0,1.0
1995-12-14,33.37,34.0,33.0,34.0,585300,4.90341682452408,4.99598957248483,4.84904870270586,4.99598957248483,3983234.89496443,0.0,1.0
1995-12-15,33.5,33.75,33.12,33.37,994700,4.92251913759535,4.95925435504009,4.86668160707934,4.90341682452408,6769389.62928603,0.0,1.0
1995-12-18,33.0,33.37,32.0,33.25,405300,4.84904870270586,4.90341682452408,4.7021078329269,4.88578392015061,2758252.35422704,0.0,1.0
1995-12-19,33.0,33.37,32.75,33.12,687600,4.84904870270586,4.90341682452408,4.81231348526112,4.86668160707934,4679433.30561685,0.0,1.0
1995-12-20,33.25,33.62,33.12,33.12,936450,4.88578392015061,4.94015204196882,4.86668160707934,4.86668160707934,6372971.66818629,0.0,1.0
1995-12-21,33.25,33.5,32.75,33.37,541350,4.88578392015061,4.92251913759535,4.81231348526112,4.90341682452408,3684134.99126771,0.0,1.0
1995-12-22,33.5,33.62,33.25,33.37,235850,4.92251913759535,4.94015204196882,4.88578392015061,4.90341682452408,1605067.40129397,0.0,1.0
1995-12-26,33.12,33.75,32.87,33.5,299850,4.86668160707934,4.95925435504009,4.8299463896346,4.92251913759535,2040616.74911171,0.0,1.0
1995-12-27,34.37,34.37,33.12,33.25,562850,5.05035769430305,5.05035769430305,4.86668160707934,4.88578392015061,3830452.35030024,0.0,1.0
1995-12-28,33.87,34.75,33.87,34.37,635150,4.97688725941356,5.10619522481906,4.97688725941356,5.05035769430305,4322487.0041631,0.0,1.0
1995-12-29,34.12,34.37,33.75,33.87,581500,5.01362247685831,5.05035769430305,4.95925435504009,4.97688725941356,3957374.15243775,0.0,1.0
1996-01-02,34.0,34.37,33.62,34.12,635950,4.99598957248483,5.05035769430305,4.94015204196882,5.01362247685831,4327931.37101081,0.0,1.0
1996-01-03,34.25,34.5,34.0,34.12,843200,5.03272478992957,5.06946000737431,4.99598957248483,5.01362247685831,5738362.65749873,0.0,1.0
1996-01-04,34.62,34.87,34.0,34.0,1636950,5.08709291174779,5.12382812919253,4.99598957248483,4.99598957248483,11140195.3892227,0.0,1.0
1996-01-05,34.62,34.87,34.25,34.62,1092850,5.08709291174779,5.12382812919253,5.03272478992957,5.08709291174779,7437345.3869159,0.0,1.0
1996-01-08,34.62,34.87,34.62,34.75,385900,5.08709291174779,5.12382812919253,5.08709291174779,5.10619522481906,2626226.45816978,0.0,1.0
1996-01-09,34.67,34.87,34.25,34.62,1093350,5.09443995523674,5.12382812919253,5.03272478992957,5.08709291174779,7440748.11619572,0.0,1.0
1996-01-10,33.12,34.25,33.12,34.12,577450,4.86668160707934,5.03272478992957,4.86668160707934,5.01362247685831,3929812.04527116,0.0,1.0
1996-01-11,33.12,33.37,32.87,33.37,355750,4.86668160707934,4.90341682452408,4.8299463896346,4.90341682452408,2421041.88259627,0.0,1.0
1996-01-12,32.62,33.12,32.62,33.12,340000,4.79321117218986,4.86668160707934,4.79321117218986,4.86668160707934,2313855.91028175,0.0,1.0
1996-01-15,32.37,32.87,32.25,32.87,319000,4.75647595474512,4.8299463896346,4.73884305037164,4.8299463896346,2170941.28052905,0.0,1.0
1996-01-16,32.25,32.5,32.0,32.37,459650,4.73884305037164,4.77557826781638,4.7021078329269,4.75647595474512,3128129.02694413,0.0,1.0
1996-01-17,32.12,32.62,32.12,32.25,862100,4.71974073730038,4.79321117218986,4.71974073730038,4.73884305037164,5866985.82427615,0.0,1.0
1996-01-18,32.0,32.25,31.87,32.25,821950,4.7021078329269,4.73884305037164,4.68300551985563,4.73884305037164,5593746.66310612,0.0,1.0
1996-01-19,32.0,32.12,31.75,31.75,536750,4.7021078329269,4.71974073730038,4.66537261548216,4.66537261548216,3652829.88189332,0.0,1.0
1996-01-22,32.0,32.25,31.87,32.12,327400,4.7021078329269,4.73884305037164,4.68300551985563,4.71974073730038,2228107.13243013,0.0,1.0
1996-01-23,31.87,32.0,31.75,31.87,712000,4.68300551985563,4.7021078329269,4.66537261548216,4.68300551985563,4845486.49447237,0.0,1.0
1996-01-24,31.5,31.87,31.12,31.75,958000,4.62863739803742,4.68300551985563,4.57279986752141,4.66537261548216,6519629.3001468,0.0,1.0
1996-01-25,32.25,32.5,31.62,31.62,987900,4.73884305037164,4.77557826781638,4.64627030241089,4.64627030241089,6723112.5110804,0.0,1.0
1996-01-26,32.75,33.0,32.12,32.37,728800,4.81231348526112,4.84904870270586,4.71974073730038,4.75647595474512,4959818.19827452,0.0,1.0
1996-01-29,33.12,33.25,32.5,32.62,577550,4.86668160707934,4.88578392015061,4.77557826781638,4.79321117218986,3930492.59112713,0.0,1.0
1996-01-30,32.62,33.0,32.62,33.0,589350,4.79321117218986,4.84904870270586,4.79321117218986,4.84904870270586,4010797.00213102,0.0,1.0
1996-01-31,32.75,32.75,32.37,32.5,417500,4.85713045054371,4.85713045054371,4.80077290638473,4.82005311886017,2815062.33757206,0.305,1.0
1996-02-01,33.37,33.37,32.87,32.87,1631300,4.94908223311889,4.94908223311889,4.87492756975181,4.87492756975181,10999308.2425899,0.0,1.0
1996-02-02,33.0,33.5,33.0,33.37,1055300,4.89420778222725,4.96836244559433,4.89420778222725,4.94908223311889,7115533.61638274,0.0,1.0
1996-02-05,33.25,33.37,33.0,33.12,421050,4.93128511391079,4.94908223311889,4.89420778222725,4.91200490143535,2838998.79577177,0.0,1.0
1996-02-06,32.5,33.12,32.37,33.12,774450,4.82005311886017,4.91200490143535,4.80077290638473,4.91200490143535,5221856.35289265,0.0,1.0
1996-02-07,32.87,33.12,32.62,32.62,685500,4.87492756975181,4.91200490143535,4.83785023806827,4.83785023806827,4622096.36504346,0.0,1.0
1996-02-08,32.62,33.0,32.37,32.87,1355050,4.83785023806827,4.89420778222725,4.80077290638473,4.87492756975181,9136647.23479525,0.0,1.0
1996-02-09,33.62,33.75,32.62,32.62,3336650,4.98615956480243,5.00543977727787,4.83785023806827,4.83785023806827,22497910.7752331,0.0,1.0
1996-02-12,34.25,34.37,33.62,33.62,1576600,5.07959444064495,5.09739155985305,4.98615956480243,4.98615956480243,10630484.5063859,0.0,1.0
1996-02-13,34.5,34.75,34.12,34.25,1070250,5.11667177232849,5.15374910401203,5.06031422816951,5.07959444064495,7216336.4473928,0.0,1.0
1996-02-14,34.12,34.37,34.12,34.25,555650,5.06031422816951,5.09739155985305,5.06031422816951,5.07959444064495,3746561.40807644,0.0,1.0
1996-02-15,34.87,34.87,34.0,34.12,1465650,5.17154622322013,5.17154622322013,5.04251710896141,5.06031422816951,9882385.90434128,0.0,1.0
1996-02-16,34.75,34.87,34.25,34.87,813000,5.15374910401203,5.17154622322013,5.07959444064495,5.17154622322013,5481786.0609487,0.0,1.0
1996-02-20,34.12,35.12,34.0,34.37,878600,5.06031422816951,5.20862355490366,5.04251710896141,5.09739155985305,5924104.8378223,0.0,1.0
1996-02-21,34.77,35.0,34.25,34.25,763950,5.15671529054671,5.19082643569557,5.07959444064495,5.07959444064495,5151058.37793575,0.0,1.0
1996-02-22,35.37,35.5,34.75,35.25,772750,5.2457008865872,5.26498109906265,5.15374910401203,5.22790376737911,5210393.82361392,0.0,1.0
1996-02-23,35.25,35.5,34.75,35.37,1626750,5.22790376737911,5.26498109906265,5.15374910401203,5.2457008865872,10968629.1201086,0.0,1.0
1996-02-26,35.0,35.37,34.75,35.0,996000,5.19082643569557,5.2457008865872,5.15374910401203,5.19082643569557,6715693.62448328,0.0,1.0
1996-02-27,35.37,35.87,35.0,35.75,1335500,5.2457008865872,5.31985554995428,5.19082643569557,5.30205843074619,9004828.14808979,0.0,1.0
1996-02-28,35.37,35.75,35.25,35.75,957700,5.2457008865872,5.30205843074619,5.22790376737911,5.30205843074619,6457449.58249764,0.0,1.0
1996-02-29,35.0,35.25,34.75,35.0,478900,5.19082643569557,5.22790376737911,5.15374910401203,5.19082643569557,3229061.92446289,0.0,1.0
1996-03-01,35.5,35.5,34.75,35.37,480200,5.26498109906265,5.26498109906265,5.15374910401203,5.2457008865872,3237827.38802899,0.0,1.0
1996-03-04,36.0,36.25,35.62,35.62,1205650,5.33913576242973,5.37621309411326,5.28277821827074,5.28277821827074,8129293.19112275,0.0,1.0
1996-03-05,36.5,36.5,35.87,36.12,677400,5.4132904257968,5.4132904257968,5.31985554995428,5.35693288163782,4567480.78436243,0.0,1.0
1996-03-06,38.25,38.37,36.37,36.37,3635100,5.67283174758158,5.69062886678968,5.39401021332136,5.39401021332136,24510258.9300795,0.0,1.0
1996-03-07,37.5,38.0,37.37,38.0,2009900,5.56159975253096,5.63575441589804,5.54231954005552,5.63575441589804,13552080.9396074,0.0,1.0
1996-03-08,36.5,37.12,36.25,36.62,947100,5.4132904257968,5.50524220837198,5.37621309411326,5.4310875450049,6385977.34111257,0.0,1.0
1996-03-11,37.37,37.62,36.25,36.25,1314500,5.54231954005552,5.57939687173906,5.37621309411326,5.37621309411326,8863232.19817598,0.0,1.0
1996-03-12,37.5,37.87,37.25,37.37,1429150,5.56159975253096,5.6164742034226,5.52452242084742,5.54231954005552,9636278.65806254,0.0,1.0
1996-03-13,38.62,38.62,37.5,37.62,1721550,5.72770619847322,5.72770619847322,5.56159975253096,5.57939687173906,11607833.6940052,0.0,1.0
1996-03-14,39.37,39.62,38.62,38.75,2478600,5.83893819352384,5.87601552520738,5.72770619847322,5.74698641094866,16712367.6883979,0.0,1.0
1996-03-15,39.0,39.25,38.87,39.25,2042300,5.7840637426322,5.82114107431574,5.76478353015676,5.82114107431574,13770543.2623315,0.0,1.0
1996-03-18,39.62,40.12,39.0,39.0,2347700,5.87601552520738,5.95017018857446,5.7840637426322,5.7840637426322,15829752.9339351,0.0,1.0
1996-03-19,39.37,39.87,39.12,39.87,1541700,5.83893819352384,5.91309285689092,5.8018608618403,5.91309285689092,10395165.5229577,0.0,1.0
1996-03-20,39.0,39.37,38.5,39.37,2046100,5.7840637426322,5.83893819352384,5.70990907926512,5.83893819352384,13796165.3866017,0.0,1.0
1996-03-21,39.37,39.62,38.87,39.12,2152500,5.83893819352384,5.87601552520738,5.76478353015676,5.8018608618403,14513584.8661649,0.0,1.0
1996-03-22,38.25,39.25,38.25,38.75,2236050,5.67283174758158,5.82114107431574,5.67283174758158,5.74698641094866,15076934.4668934,0.0,1.0
1996-03-25,38.12,38.5,37.75,38.25,1231600,5.65355153510614,5.70990907926512,5.5986770842145,5.67283174758158,8304265.32923054,0.0,1.0
1996-03-26,38.75,38.87,38.0,38.12,1447250,5.74698641094866,5.76478353015676,5.63575441589804,5.65355153510614,9758320.88155968,0.0,1.0
1996-03-27,39.37,39.5,38.75,38.87,1626350,5.83893819352384,5.85821840599928,5.74698641094866,5.76478353015676,10965932.054396,0.0,1.0
1996-03-28,39.5,39.5,39.12,39.25,745350,5.85821840599928,5.85821840599928,5.8018608618403,5.82114107431574,5025644.82229781,0.0,1.0
1996-03-29,39.5,39.62,39.25,39.62,1306400,5.85821840599928,5.87601552520738,5.82114107431574,5.87601552520738,8808616.61749494,0.0,1.0
1996-04-01,39.37,39.87,39.12,39.25,1508000,5.83893819352384,5.91309285689092,5.8018608618403,5.82114107431574,10167937.7366675,0.0,1.0
1996-04-02,40.25,40.62,39.5,39.62,1602600,5.9694504010499,6.02432485194154,5.85821840599928,5.87601552520738,10805793.7777077,0.0,1.0
1996-04-03,38.75,39.75,38.75,39.5,1169950,5.74698641094866,5.89529573768282,5.74698641094866,5.85821840599928,7888580.0762693,0.0,1.0
1996-04-04,39.62,39.87,38.75,39.0,2096750,5.87601552520738,5.91309285689092,5.74698641094866,5.7840637426322,14137681.3324652,0.0,1.0
1996-04-08,39.0,39.0,38.37,38.87,745450,5.7840637426322,5.7840637426322,5.69062886678968,5.76478353015676,5026319.08872597,0.0,1.0
1996-04-09,39.62,40.0,38.94,39.0,1007300,5.87601552520738,5.93237306936636,5.77516518302815,5.7840637426322,6791885.73086547,0.0,1.0
1996-04-10,39.12,40.12,38.87,39.37,1506950,5.8018608618403,5.95017018857446,5.76478353015676,5.83893819352384,10160857.9391718,0.0,1.0
1996-04-11,39.25,39.5,38.0,39.12,843350,5.82114107431574,5.85821840599928,5.63575441589804,5.8018608618403,5686425.92189556,0.0,1.0
1996-04-12,38.5,39.25,38.37,39.25,560900,5.70990907926512,5.82114107431574,5.69062886678968,5.82114107431574,3781960.3955549,0.0,1.0
1996-04-15,39.25,39.25,38.62,38.62,605750,5.82114107431574,5.82114107431574,5.72770619847322,5.72770619847322,4084368.88858509,0.0,1.0
1996-04-16,40.37,40.37,39.12,39.12,1054800,5.987247520258,5.987247520258,5.8018608618403,5.8018608618403,7112162.28424193,0.0,1.0
1996-04-17,39.62,40.37,39.5,40.25,1404000,5.87601552520738,5.987247520258,5.85821840599928,5.9694504010499,9466700.65138005,0.0,1.0
1996-04-18,39.0,39.37,38.62,39.25,1312050,5.7840637426322,5.83893819352384,5.72770619847322,5.82114107431574,8846712.67068604,0.0,1.0
1996-04-19,39.25,39.62,38.75,39.0,658500,5.82114107431574,5.87601552520738,5.74698641094866,5.7840637426322,4440044.42944,0.0,1.0
1996-04-22,39.25,39.62,39.25,39.37,739850,5.82114107431574,5.87601552520738,5.82114107431574,5.83893819352384,4988560.16874895,0.0,1.0
1996-04-23,40.37,40.5,39.37,39.37,811950,5.987247520258,6.00652773273344,5.83893819352384,5.83893819352384,5474706.26345301,0.0,1.0
1996-04-24,40.62,40.87,40.25,40.75,1624100,6.02432485194154,6.06140218362508,5.9694504010499,6.04360506441698,10950761.0597623,0.0,1.0
1996-04-25,40.62,40.87,40.5,40.62,615350,6.02432485194154,6.06140218362508,6.00652773273344,6.02432485194154,4149098.46568854,0.0,1.0
1996-04-26,40.87,41.37,40.5,40.5,825900,6.06140218362508,6.13555684699216,6.00652773273344,6.00652773273344,5568766.43018147,0.0,1.0
1996-04-29,41.62,41.87,40.87,40.87,1022100,6.1726341786757,6.20971151035924,6.06140218362508,6.06140218362508,6891677.16223329,0.0,1.0
1996-04-30,41.5,41.5,40.75,41.25,870600,6.1548370594676,6.1548370594676,6.04360506441698,6.11775972778406,5870163.52356942,0.0,1.0
1996-05-01,40.25,41.12,40.12,41.12,956000,6.01468474570382,6.14469159610785,5.99525843472391,6.14469159610785,6397509.03444854,0.305,1.0
1996-05-02,39.62,40.12,39.62,39.87,401400,5.92054185403193,5.99525843472391,5.92054185403193,5.95790014437792,2686150.75986155,0.0,1.0
1996-05-03,39.62,39.87,39.5,39.75,503050,5.92054185403193,5.95790014437792,5.90260987466586,5.93996816501185,3366387.99140098,0.0,1.0
1996-05-06,39.0,39.75,38.75,39.75,357550,5.82789329397389,5.93996816501185,5.7905350036279,5.93996816501185,2392708.53061409,0.0,1.0
1996-05-07,38.25,39.12,38.0,39.0,856950,5.71581842293593,5.84582527333996,5.67846013258994,5.82789329397389,5734670.88605719,0.0,1.0
1996-05-08,38.87,39.0,37.75,38.0,882700,5.80846698299397,5.82789329397389,5.64110184224395,5.67846013258994,5906988.72877378,0.0,1.0
1996-05-09,39.25,39.5,38.75,38.75,1700700,5.86525158431987,5.90260987466586,5.7905350036279,5.7905350036279,11381007.9653626,0.0,1.0
1996-05-10,38.75,39.25,38.62,39.25,527450,5.7905350036279,5.86525158431987,5.77110869264799,5.86525158431987,3529671.69479067,0.0,1.0
1996-05-13,39.0,39.25,38.87,39.12,1267300,5.82789329397389,5.86525158431987,5.80846698299397,5.84582527333996,8480714.64367848,0.0,1.0
1996-05-14,39.5,39.62,39.12,39.37,2170200,5.90260987466586,5.92054185403193,5.84582527333996,5.88318356368595,14522880.8646027,0.0,1.0
1996-05-15,40.5,40.75,40.0,40.0,1539750,6.05204303604981,6.08940132639579,5.97732645535783,5.97732645535783,10303937.7989457,0.0,1.0
1996-05-16,39.75,40.37,39.62,40.12,940150,5.93996816501185,6.03261672506989,5.92054185403193,5.99525843472391,6291441.54679581,0.0,1.0
1996-05-17,40.37,40.75,40.0,40.0,915200,6.03261672506989,6.08940132639579,5.97732645535783,5.97732645535783,6124477.2681248,0.0,1.0
1996-05-20,41.62,41.87,40.12,40.5,1866000,6.21940817679983,6.25676646714581,5.99525843472391,6.05204303604981,12487188.1362772,0.0,1.0
1996-05-21,41.62,41.75,41.25,41.5,2367750,6.21940817679983,6.23883448777974,6.16411790708776,6.20147619743375,15844876.5861041,0.0,1.0
1996-05-22,41.87,42.62,41.5,41.5,956400,6.25676646714581,6.36884133818377,6.20147619743375,6.20147619743375,6400185.81647132,0.0,1.0
1996-05-23,42.62,43.12,42.5,42.75,1607300,6.36884133818377,6.44355791887574,6.3509093588177,6.38826764916368,10755979.363043,0.0,1.0
1996-05-24,42.62,42.87,42.25,42.5,1393500,6.36884133818377,6.40619962852976,6.31355106847171,6.3509093588177,9325239.37186615,0.0,1.0
1996-05-28,42.25,43.0,42.12,42.75,1255100,6.31355106847171,6.42562593950967,6.2941247574918,6.38826764916368,8399072.79198364,0.0,1.0
1996-05-29,41.5,42.37,41.12,42.25,600100,6.20147619743375,6.33148304783778,6.14469159610785,6.31355106847171,4015842.22967842,0.0,1.0
1996-05-30,41.62,41.87,41.0,41.37,889350,6.21940817679983,6.25676646714581,6.12675961674178,6.18204988645384,5951490.22990251,0.0,1.0
1996-05-31,41.5,41.75,41.25,41.62,625450,6.20147619743375,6.23883448777974,6.16411790708776,6.21940817679983,4185483.29037222,0.0,1.0
1996-06-03,41.25,41.5,40.87,41.25,455700,6.16411790708776,6.20147619743375,6.10733330576187,6.16411790708776,3049523.91945419,0.0,1.0
1996-06-04,41.62,41.87,41.5,41.5,656550,6.21940817679983,6.25676646714581,6.20147619743375,6.20147619743375,4393603.0926435,0.0,1.0
1996-06-05,42.12,42.12,41.5,41.62,1366050,6.2941247574918,6.2941247574918,6.20147619743375,6.21940817679983,9141545.20555274,0.0,1.0
1996-06-06,41.37,42.25,41.12,42.12,712150,6.18204988645384,6.31355106847171,6.14469159610785,6.2941247574918,4765675.79381017,0.0,1.0
1996-06-07,41.75,41.75,40.75,40.75,533200,6.23883448777974,6.23883448777974,6.08940132639579,6.08940132639579,3568150.43636816,0.0,1.0
1996-06-10,41.5,41.87,41.25,41.75,540550,6.20147619743375,6.25676646714581,6.16411790708776,6.23883448777974,3617336.30603678,0.0,1.0
1996-06-11,40.75,41.81,40.75,41.5,644200,6.08940132639579,6.24780047746277,6.08940132639579,6.20147619743375,4310957.44769012,0.0,1.0
1996-06-12,40.37,40.75,40.12,40.5,651800,6.03261672506989,6.08940132639579,5.99525843472391,6.05204303604981,4361816.30612297,0.0,1.0
1996-06-13,40.0,40.5,40.0,40.25,571250,5.97732645535783,6.05204303604981,5.97732645535783,6.01468474570382,3822779.32628528,0.0,1.0
1996-06-14,39.62,40.0,39.62,39.87,865650,5.92054185403193,5.97732645535783,5.92054185403193,5.95790014437792,5792890.8950527,0.0,1.0
1996-06-17,40.0,40.12,39.37,39.62,825500,5.97732645535783,5.99525843472391,5.88318356368595,5.92054185403193,5524208.89951598,0.0,1.0
1996-06-18,39.75,39.87,39.62,39.87,558250,5.93996816501185,5.95790014437792,5.92054185403193,5.95790014437792,3735783.91054487,0.0,1.0
1996-06-19,40.0,40.12,39.75,40.0,648900,5.97732645535783,5.99525843472391,5.93996816501185,5.97732645535783,4342409.6364578,0.0,1.0
1996-06-20,40.25,40.25,39.87,40.12,457900,6.01468474570382,6.01468474570382,5.95790014437792,5.99525843472391,3064246.22057948,0.0,1.0
1996-06-21,40.62,40.62,40.37,40.37,736950,6.06997501541588,6.06997501541588,6.03261672506989,6.03261672506989,4931636.27922265,0.0,1.0
1996-06-24,41.12,41.12,40.56,40.62,398250,6.14469159610785,6.14469159610785,6.06100902573284,6.06997501541588,2665071.10143215,0.0,1.0
1996-06-25,41.37,41.37,40.87,41.25,737050,6.18204988645384,6.18204988645384,6.10733330576187,6.16411790708776,4932305.47472834,0.0,1.0
1996-06-26,41.25,41.62,41.12,41.37,256950,6.16411790708776,6.21940817679983,6.14469159610785,6.18204988645384,1719497.85188447,0.0,1.0
1996-06-27,41.25,41.37,40.87,41.37,659800,6.16411790708776,6.18204988645384,6.10733330576187,6.18204988645384,4415351.94657861,0.0,1.0
1996-06-28,41.87,42.0,41.37,41.5,809100,6.25676646714581,6.27619277812572,6.18204988645384,6.20147619743375,5414460.83658192,0.0,1.0
1996-07-01,42.12,42.12,41.62,41.87,403350,6.2941247574918,6.2941247574918,6.21940817679983,6.25676646714581,2699200.07222261,0.0,1.0
1996-07-02,42.37,42.37,42.0,42.25,820000,6.33148304783778,6.33148304783778,6.27619277812572,6.31355106847171,5487403.14670273,0.0,1.0
1996-07-03,42.25,42.37,42.0,42.37,627250,6.31355106847171,6.33148304783778,6.27619277812572,6.33148304783778,4197528.80947474,0.0,1.0
1996-07-05,42.0,42.12,41.5,41.75,362400,6.27619277812572,6.2941247574918,6.20147619743375,6.23883448777974,2425164.51264033,0.0,1.0
1996-07-08,42.5,42.5,41.87,42.0,945000,6.3509093588177,6.3509093588177,6.25676646714581,6.27619277812572,6323897.52882204,0.0,1.0
1996-07-09,42.87,43.12,42.5,42.5,1040250,6.40619962852976,6.44355791887574,6.3509093588177,6.3509093588177,6961306.24799696,0.0,1.0
1996-07-10,43.62,43.62,42.87,43.25,917050,6.51827449956772,6.51827449956772,6.40619962852976,6.46298422985566,6136857.38498016,0.0,1.0
1996-07-11,43.75,44.12,43.12,44.0,829700,6.53770081054763,6.59299108025969,6.44355791887574,6.57505910089362,5552315.11075518,0.0,1.0
1996-07-12,43.75,44.0,43.5,43.75,688800,6.53770081054763,6.57505910089362,6.50034252020164,6.53770081054763,4609418.64323029,0.0,1.0
1996-07-15,43.37,43.62,43.12,43.5,1296550,6.48091620922173,6.51827449956772,6.44355791887574,6.50034252020164,8676454.32909441,0.0,1.0
1996-07-16,42.25,43.5,41.25,43.37,1532650,6.31355106847171,6.50034252020164,6.16411790708776,6.48091620922173,10256424.9180414,0.0,1.0
1996-07-17,41.62,42.5,41.25,42.37,987100,6.21940817679983,6.3509093588177,6.16411790708776,6.33148304783778,6605628.83671982,0.0,1.0
1996-07-18,41.75,41.87,41.5,41.62,695900,6.23883448777974,6.25676646714581,6.20147619743375,6.21940817679983,4656931.52413466,0.0,1.0
1996-07-19,41.87,42.25,41.75,42.0,733900,6.25676646714581,6.31355106847171,6.23883448777974,6.27619277812572,4911225.81629894,0.0,1.0
1996-07-22,41.12,41.75,41.12,41.62,355850,6.14469159610785,6.23883448777974,6.14469159610785,6.21940817679983,2381332.20701727,0.0,1.0
1996-07-23,41.12,41.62,41.0,41.12,490200,6.14469159610785,6.21940817679983,6.12675961674178,6.14469159610785,3280396.36891912,0.0,1.0
1996-07-24,40.62,41.25,40.37,40.62,417800,6.06997501541588,6.16411790708776,6.03261672506989,6.06997501541588,2795898.82279561,0.0,1.0
1996-07-25,40.87,41.12,40.75,40.87,405450,6.10733330576187,6.14469159610785,6.08940132639579,6.10733330576187,2713253.17784222,0.0,1.0
1996-07-26,40.5,41.37,40.25,41.0,351250,6.05204303604981,6.18204988645384,6.01468474570382,6.12675961674178,2350549.21375528,0.0,1.0
1996-07-29,40.37,40.75,40.25,40.5,203700,6.03261672506989,6.08940132639579,6.01468474570382,6.05204303604981,1363151.24510164,0.0,1.0
1996-07-30,39.75,40.5,39.5,40.37,377900,5.93996816501185,6.05204303604981,5.90260987466586,6.03261672506989,2528889.81602312,0.0,1.0
1996-07-31,39.5,39.87,39.25,39.37,873500,5.95042848630872,6.00616667719313,5.91276754652196,5.93084479761961,5798447.97385401,0.32,1.0
1996-08-01,39.25,39.5,39.0,39.5,441650,5.91276754652196,5.95042848630872,5.8751066067352,5.95042848630872,2931751.05627089,0.0,1.0
1996-08-02,39.12,39.5,38.87,39.5,580300,5.89318385783284,5.95042848630872,5.85552291804608,5.95042848630872,3852134.35515453,0.0,1.0
1996-08-05,39.37,39.75,39.25,39.37,1080650,5.93084479761961,5.98808942609549,5.91276754652196,5.93084479761961,7173546.42581034,0.0,1.0
1996-08-06,39.62,39.69,39.12,39.5,471150,5.96850573740637,5.97905080054666,5.89318385783284,5.95042848630872,3127577.29007592,0.0,1.0
1996-08-07,39.37,39.87,38.87,39.75,480200,5.93084479761961,6.00616667719313,5.85552291804608,5.98808942609549,3187652.79570085,0.0,1.0
1996-08-08,39.5,39.5,39.0,39.37,542000,5.95042848630872,5.95042848630872,5.8751066067352,5.93084479761961,3597892.16007885,0.0,1.0
1996-08-09,39.5,39.75,39.37,39.62,362150,5.95042848630872,5.98808942609549,5.93084479761961,5.96850573740637,2404015.95160988,0.0,1.0
1996-08-12,39.87,40.0,39.37,39.37,465550,6.00616667719313,6.02575036588225,5.93084479761961,5.93084479761961,3090403.49654005,0.0,1.0
1996-08-13,39.75,39.75,39.12,39.75,382350,5.98808942609549,5.98808942609549,5.89318385783284,5.98808942609549,2538107.13543569,0.0,1.0
1996-08-14,39.87,40.0,39.37,39.5,428000,6.00616667719313,6.02575036588225,5.93084479761961,5.95042848630872,2841139.93452721,0.0,1.0
1996-08-15,39.75,40.0,39.62,40.0,209750,5.98808942609549,6.02575036588225,5.96850573740637,6.02575036588225,1392357.71324084,0.0,1.0
1996-08-16,40.62,40.75,39.75,39.87,561550,6.11914949655343,6.13873318524254,5.98808942609549,6.00616667719313,3727668.52858353,0.0,1.0
1996-08-19,41.0,41.25,40.75,40.87,696400,6.17639412502931,6.21405506481607,6.13873318524254,6.15681043634019,4622826.75328212,0.0,1.0
1996-08-20,41.12,41.37,40.87,40.87,462900,6.19447137612695,6.23213231591372,6.15681043634019,6.15681043634019,3072812.32638469,0.0,1.0
1996-08-21,41.5,41.5,40.87,41.12,751500,6.25171600460284,6.25171600460284,6.15681043634019,6.19447137612695,4988590.32896541,0.0,1.0
1996-08-22,42.0,42.0,41.5,41.62,922300,6.32703788417636,6.32703788417636,6.25171600460284,6.26979325570048,6122391.03180945,0.0,1.0
1996-08-23,41.75,42.0,41.62,41.87,428650,6.2893769443896,6.32703788417636,6.26979325570048,6.30745419548725,2845454.74984834,0.0,1.0
1996-08-26,41.5,41.62,41.25,41.62,227950,6.25171600460284,6.26979325570048,6.21405506481607,6.26979325570048,1513172.54223242,0.0,1.0
1996-08-27,41.87,41.87,41.5,41.5,530600,6.30745419548725,6.30745419548725,6.25171600460284,6.25171600460284,3522216.93752368,0.0,1.0
1996-08-28,41.75,41.87,41.5,41.87,252350,6.2893769443896,6.30745419548725,6.25171600460284,6.30745419548725,1675144.07121014,0.0,1.0
1996-08-29,40.5,41.62,39.87,41.5,805550,6.10107224545578,6.26979325570048,6.00616667719313,6.25171600460284,5347383.81836073,0.0,1.0
1996-08-30,40.5,40.62,39.62,40.62,558150,6.10107224545578,6.11914949655343,5.96850573740637,6.11914949655343,3705098.72536533,0.0,1.0
1996-09-03,41.0,41.12,40.75,40.87,923850,6.17639412502931,6.19447137612695,6.13873318524254,6.15681043634019,6132680.20680598,0.0,1.0
1996-09-04,40.25,41.0,40.0,40.87,877850,6.06341130566902,6.17639412502931,6.02575036588225,6.15681043634019,5827324.04561848,0.0,1.0
1996-09-05,40.25,40.62,40.0,40.12,434550,6.06341130566902,6.11914949655343,6.02575036588225,6.0438276169799,2884619.99660934,0.0,1.0
1996-09-06,40.87,40.87,40.12,40.5,412400,6.15681043634019,6.15681043634019,6.0438276169799,6.10107224545578,2737584.36682014,0.0,1.0
1996-09-09,41.12,41.12,40.5,41.12,288450,6.19447137612695,6.19447137612695,6.10107224545578,6.19447137612695,1914782.27596816,0.0,1.0
1996-09-10,41.0,41.19,40.62,40.87,346300,6.17639412502931,6.20501643926725,6.11914949655343,6.15681043634019,2298800.83954853,0.0,1.0
1996-09-11,42.12,42.5,40.87,40.87,614000,6.34511513527401,6.40235976374989,6.15681043634019,6.15681043634019,4075840.93411146,0.0,1.0
1996-09-12,42.25,42.37,41.87,42.37,851450,6.36469882396313,6.38277607506077,6.30745419548725,6.38277607506077,5652076.16180652,0.0,1.0
1996-09-13,42.62,43.0,42.12,42.12,687750,6.42043701484754,6.47768164332342,6.34511513527401,6.34511513527401,4565406.51862403,0.0,1.0
1996-09-16,42.37,42.5,42.25,42.37,442700,6.38277607506077,6.40235976374989,6.36469882396313,6.38277607506077,2938721.14255887,0.0,1.0
1996-09-17,42.12,42.5,42.0,42.5,270200,6.34511513527401,6.40235976374989,6.32703788417636,6.40235976374989,1793635.53810573,0.0,1.0
1996-09-18,42.12,42.37,42.12,42.12,290650,6.34511513527401,6.38277607506077,6.34511513527401,6.34511513527401,1929386.26628583,0.0,1.0
1996-09-19,42.62,42.62,41.87,42.0,399800,6.42043701484754,6.42043701484754,6.30745419548725,6.32703788417636,2653943.33136443,0.0,1.0
1996-09-20,43.0,43.12,42.75,42.87,705200,6.47768164332342,6.49575889442107,6.44002070353666,6.4580979546343,4681242.71455277,0.0,1.0
1996-09-23,42.75,42.75,42.37,42.75,206450,6.44002070353666,6.44002070353666,6.38277607506077,6.44002070353666,1370451.72776435,0.0,1.0
1996-09-24,42.87,43.25,42.62,42.75,433400,6.4580979546343,6.51534258311018,6.42043701484754,6.44002070353666,2876986.09257966,0.0,1.0
1996-09-25,42.12,42.87,42.0,42.87,517200,6.34511513527401,6.4580979546343,6.32703788417636,6.4580979546343,3433265.36013428,0.0,1.0
1996-09-26,42.0,42.25,41.62,42.25,922550,6.32703788417636,6.36469882396313,6.26979325570048,6.36469882396313,6124050.57616373,0.0,1.0
1996-09-27,42.0,42.25,42.0,42.25,418950,6.32703788417636,6.36469882396313,6.32703788417636,6.36469882396313,2781064.42890228,0.0,1.0
1996-09-30,42.75,42.75,42.0,42.0,399400,6.44002070353666,6.44002070353666,6.32703788417636,6.32703788417636,2651288.06039758,0.0,1.0
1996-10-01,41.87,42.75,41.87,42.75,359000,6.30745419548725,6.44002070353666,6.30745419548725,6.44002070353666,2383105.69274595,0.0,1.0
1996-10-02,42.25,42.62,42.12,42.5,462650,6.36469882396313,6.42043701484754,6.34511513527401,6.40235976374989,3071152.7820304,0.0,1.0
1996-10-03,42.12,42.37,41.62,42.37,353500,6.34511513527401,6.38277607506077,6.26979325570048,6.38277607506077,2346595.71695179,0.0,1.0
1996-10-04,43.0,43.0,42.12,42.12,566300,6.47768164332342,6.47768164332342,6.34511513527401,6.34511513527401,3759199.87131486,0.0,1.0
1996-10-07,43.75,43.87,43.0,43.0,412400,6.59066446268371,6.60874171378136,6.47768164332342,6.47768164332342,2737584.36682014,0.0,1.0
1996-10-08,43.25,44.25,43.25,44.0,655500,6.51534258311018,6.66598634225724,6.51534258311018,6.62832540247048,4351325.29692193,0.0,1.0
1996-10-09,42.5,43.25,42.37,43.25,745200,6.40235976374989,6.51534258311018,6.38277607506077,6.51534258311018,4946769.81123756,0.0,1.0
1996-10-10,42.25,42.62,42.12,42.62,278200,6.36469882396313,6.42043701484754,6.34511513527401,6.42043701484754,1846740.95744268,0.0,1.0
1996-10-11,42.0,42.5,41.75,42.5,615200,6.32703788417636,6.40235976374989,6.2893769443896,6.40235976374989,4083806.74701201,0.0,1.0
1996-10-14,42.5,42.87,42.0,42.0,1383250,6.40235976374989,6.4580979546343,6.32703788417636,6.32703788417636,9182258.91223075,0.0,1.0
1996-10-15,42.5,42.75,42.25,42.5,1254700,6.40235976374989,6.44002070353666,6.36469882396313,6.40235976374989,8328921.20526002,0.0,1.0
1996-10-16,41.87,42.5,41.87,42.5,920700,6.30745419548725,6.40235976374989,6.30745419548725,6.40235976374989,6111769.94794205,0.0,1.0
1996-10-17,42.37,42.37,41.87,42.0,920850,6.38277607506077,6.38277607506077,6.30745419548725,6.32703788417636,6112765.67455463,0.0,1.0
1996-10-18,43.12,43.25,42.37,42.5,486400,6.49575889442107,6.51534258311018,6.38277607506077,6.40235976374989,3228809.49568699,0.0,1.0
1996-10-21,42.75,43.37,42.75,42.87,394950,6.44002070353666,6.53341983420783,6.44002070353666,6.4580979546343,2621748.1708914,0.0,1.0
1996-10-22,42.37,42.75,42.25,42.75,311400,6.38277607506077,6.44002070353666,6.36469882396313,6.44002070353666,2067128.44769106,0.0,1.0
1996-10-23,42.12,42.37,41.87,42.37,612950,6.34511513527401,6.38277607506077,6.30745419548725,6.38277607506077,4068870.84782349,0.0,1.0
1996-10-24,42.12,42.62,42.12,42.5,598400,6.34511513527401,6.42043701484754,6.34511513527401,6.40235976374989,3972285.3664044,0.0,1.0
1996-10-25,42.12,42.62,42.12,42.37,363450,6.34511513527401,6.42043701484754,6.34511513527401,6.38277607506077,2412645.58225214,0.0,1.0
1996-10-28,41.5,42.62,41.25,42.25,630800,6.25171600460284,6.42043701484754,6.21405506481607,6.36469882396313,4187362.31471907,0.0,1.0
1996-10-29,41.62,41.62,40.62,41.25,680950,6.26979325570048,6.26979325570048,6.11914949655343,6.21405506481607,4520266.91218762,0.0,1.0
1996-10-30,41.12,41.62,41.12,41.5,501450,6.24267737905401,6.31858542111449,6.24267737905401,6.30036749101998,3303009.71009407,0.32,1.0
1996-10-31,40.75,41.37,40.75,41.12,368450,6.18650542792926,6.28063140008425,6.18650542792926,6.24267737905401,2426949.70123474,0.0,1.0
1996-11-01,40.37,41.25,40.12,41.25,897650,6.12881531596329,6.26241346998974,6.09086129493305,6.26241346998974,5912746.3680645,0.0,1.0
1996-11-04,39.75,40.5,39.75,40.37,1030400,6.03468934380829,6.14855140689902,6.03468934380829,6.12881531596329,6787159.64758387,0.0,1.0
1996-11-05,39.25,39.87,39.25,39.25,1237800,5.95878130174781,6.05290727390281,5.95878130174781,5.95878130174781,8153286.30801564,0.0,1.0
1996-11-06,40.87,40.87,39.37,39.5,1120650,6.20472335802377,6.20472335802377,5.97699923184233,5.99673532277805,7381628.93930984,0.0,1.0
1996-11-07,41.5,41.5,40.5,40.62,564950,6.30036749101998,6.30036749101998,6.14855140689902,6.16676933699353,3721278.9624442,0.0,1.0
1996-11-08,41.75,41.75,41.0,41.25,585050,6.33832151205022,6.33832151205022,6.2244594489595,6.26241346998974,3853676.00137708,0.0,1.0
1996-11-11,41.0,42.12,40.87,41.5,665050,6.2244594489595,6.39449346317498,6.20472335802377,6.30036749101998,4380629.39016464,0.0,1.0
1996-11-12,40.75,41.25,40.62,41.25,536650,6.18650542792926,6.26241346998974,6.16676933699353,6.26241346998974,3534869.2011606,0.0,1.0
1996-11-13,40.87,41.0,40.62,40.75,469600,6.20472335802377,6.2244594489595,6.16676933699353,6.18650542792926,3093216.39218302,0.0,1.0
1996-11-14,42.25,42.5,40.75,40.87,1236850,6.4142295541107,6.45218357514094,6.18650542792926,6.20472335802377,8147028.73652378,0.0,1.0
1996-11-15,42.12,42.87,42.12,42.62,879150,6.39449346317498,6.5083555262657,6.39449346317498,6.47040150523546,5790888.39690737,0.0,1.0
1996-11-18,42.37,42.37,41.87,42.37,604050,6.43244748420522,6.43244748420522,6.35653944214473,6.43244748420522,3978827.43121412,0.0,1.0
1996-11-19,43.12,43.12,42.37,42.37,497550,6.54630954729594,6.54630954729594,6.43244748420522,6.43244748420522,3277320.73239068,0.0,1.0
1996-11-20,42.75,43.12,42.62,43.12,463450,6.49013759617118,6.54630954729594,6.47040150523546,6.54630954729594,3052706.85041998,0.0,1.0
1996-11-21,43.25,43.5,42.75,43.12,397450,6.56604563823166,6.6039996592619,6.49013759617118,6.54630954729594,2617970.30467023,0.0,1.0
1996-11-22,44.75,44.87,43.12,43.37,773150,6.79376976441311,6.81198769450762,6.54630954729594,6.58426356832618,5092675.15676384,0.0,1.0
1996-11-25,45.62,45.62,44.62,44.75,997350,6.92584975759835,6.92584975759835,6.77403367347738,6.79376976441311,6569462.028841,0.0,1.0
1996-11-26,45.25,45.62,44.87,45.5,846200,6.86967780647359,6.92584975759835,6.81198769450762,6.90763182750383,5573849.46990049,0.0,1.0
1996-11-27,44.75,45.37,44.5,45.37,282950,6.79376976441311,6.88789573656811,6.75581574338287,6.88789573656811,1863768.26696803,0.0,1.0
1996-11-29,45.12,45.25,44.87,44.87,158450,6.84994171553786,6.86967780647359,6.81198769450762,6.81198769450762,1043697.05566738,0.0,1.0
1996-12-02,44.87,45.25,44.25,45.25,406900,6.81198769450762,6.86967780647359,6.71786172235263,6.86967780647359,2680216.67372077,0.0,1.0
1996-12-03,44.87,45.75,44.87,45.12,691550,6.81198769450762,6.94558584853407,6.81198769450762,6.84994171553786,4555182.70020053,0.0,1.0
1996-12-04,44.62,44.75,44.12,44.75,492550,6.77403367347738,6.79376976441311,6.6981256314169,6.79376976441311,3244386.14559145,0.0,1.0
1996-12-05,44.62,45.0,44.37,44.5,951150,6.77403367347738,6.83172378544335,6.73607965244714,6.75581574338287,6265146.44681619,0.0,1.0
1996-12-06,44.25,44.5,44.0,44.25,588850,6.71786172235263,6.75581574338287,6.67990770132239,6.71786172235263,3878706.28734449,0.0,1.0
1996-12-09,44.0,44.37,43.87,44.12,883350,6.67990770132239,6.73607965244714,6.66017161038666,6.6981256314169,5818553.44981872,0.0,1.0
1996-12-10,43.25,44.0,43.12,43.75,629000,6.56604563823166,6.67990770132239,6.54630954729594,6.64195368029215,4143171.01934225,0.0,1.0
1996-12-11,42.75,43.25,42.5,43.0,513400,6.49013759617118,6.56604563823166,6.45218357514094,6.52809161720142,3381723.37254421,0.0,1.0
1996-12-12,41.5,43.0,41.5,42.87,487300,6.30036749101998,6.52809161720142,6.30036749101998,6.5083555262657,3209804.82945227,0.0,1.0
1996-12-13,41.25,41.5,40.87,41.12,1165100,6.26241346998974,6.30036749101998,6.20472335802377,6.24267737905401,7674417.41595493,0.0,1.0
1996-12-16,42.25,42.5,41.62,41.62,625950,6.4142295541107,6.45218357514094,6.31858542111449,6.31858542111449,4123080.92139472,0.0,1.0
1996-12-17,43.75,43.75,42.0,42.0,895800,6.64195368029215,6.64195368029215,6.37627553308046,6.37627553308046,5900560.57094878,0.0,1.0
1996-12-18,42.87,43.75,42.75,43.62,946700,6.5083555262657,6.64195368029215,6.49013759617118,6.62221758935642,6235834.66456487,0.0,1.0
1996-12-19,43.5,43.62,42.75,43.5,693250,6.6039996592619,6.62221758935642,6.49013759617118,6.6039996592619,4566380.45971227,0.0,1.0
1996-12-20,45.0,45.75,44.62,45.75,1238450,6.83172378544335,6.94558584853407,6.77403367347738,6.94558584853407,8157567.80429953,0.0,1.0
1996-12-23,44.75,45.0,44.37,45.0,722500,6.79376976441311,6.83172378544335,6.73607965244714,6.83172378544335,4759047.79248772,0.0,1.0
1996-12-24,44.75,44.87,44.62,44.62,561400,6.79376976441311,6.81198769450762,6.77403367347738,6.77403367347738,3697895.40581675,0.0,1.0
1996-12-26,45.25,45.37,44.75,44.75,306650,6.86967780647359,6.88789573656811,6.79376976441311,6.79376976441311,2019878.20839634,0.0,1.0
1996-12-27,45.12,45.75,45.0,45.37,287000,6.84994171553786,6.94558584853407,6.83172378544335,6.88789573656811,1890445.2822754,0.0,1.0
1996-12-30,45.5,45.87,45.25,45.37,468700,6.90763182750383,6.96380377862859,6.86967780647359,6.88789573656811,3087288.16655916,0.0,1.0
1996-12-31,44.25,45.5,44.25,45.5,478500,6.71786172235263,6.90763182750383,6.71786172235263,6.90763182750383,3151839.95668564,0.0,1.0
1997-01-02,43.88,44.38,43.5,44.38,521150,6.66168977122787,6.73759781328835,6.6039996592619,6.73759781328835,3432771.98208301,0.0,1.0
1997-01-03,44.88,45.0,44.13,44.25,424200,6.81350585534883,6.83172378544335,6.69964379225811,6.71786172235263,2794170.34404608,0.0,1.0
1997-01-06,44.0,45.25,43.88,45.13,1055950,6.67990770132239,6.86967780647359,6.66168977122787,6.85145987637908,6955455.38612789,0.0,1.0
1997-01-07,44.38,44.38,43.5,43.75,1128400,6.73759781328835,6.73759781328835,6.6039996592619,6.64195368029215,7432677.54884864,0.0,1.0
1997-01-08,44.13,44.38,44.13,44.25,1028400,6.69964379225811,6.73759781328835,6.69964379225811,6.71786172235263,6773985.81286418,0.0,1.0
1997-01-09,46.0,46.38,44.25,44.25,1490050,6.98353986956431,7.04122998153028,6.71786172235263,6.71786172235263,9814836.21203644,0.0,1.0
1997-01-10,46.38,46.38,45.38,45.75,934650,7.04122998153028,7.04122998153028,6.88941389740932,6.94558584853407,6156462.31037875,0.0,1.0
1997-01-13,45.25,46.38,45.13,46.38,653650,6.86967780647359,7.04122998153028,6.85145987637908,7.04122998153028,4305538.53226242,0.0,1.0
1997-01-14,46.0,46.25,45.5,45.5,421600,6.98353986956431,7.02149389059455,6.90763182750383,6.90763182750383,2777044.35891048,0.0,1.0
1997-01-15,46.13,46.5,45.63,45.88,363200,7.00327596050004,7.05944791162479,6.92736791843956,6.9653219394698,2392368.38509555,0.0,1.0
1997-01-16,46.38,46.38,45.88,46.13,632400,7.04122998153028,7.04122998153028,6.9653219394698,7.00327596050004,4165566.53836572,0.0,1.0
1997-01-17,46.25,46.88,46.25,46.25,739950,7.02149389059455,7.11713802359076,7.02149389059455,7.02149389059455,4873989.50041701,0.0,1.0
1997-01-20,46.13,46.5,46.0,46.38,605500,7.00327596050004,7.05944791162479,6.98353986956431,7.04122998153028,3988378.4613859,0.0,1.0
1997-01-21,46.75,46.88,45.13,45.88,383400,7.09740193265504,7.11713802359076,6.85145987637908,6.9653219394698,2525424.11576441,0.0,1.0
1997-01-22,45.0,46.88,44.88,46.88,455300,6.83172378544335,7.11713802359076,6.81350585534883,7.11713802359076,2999023.47393724,0.0,1.0
1997-01-23,44.88,46.0,44.75,45.0,805700,6.81350585534883,6.98353986956431,6.79376976441311,6.83172378544335,5307079.31682679,0.0,1.0
1997-01-24,44.13,45.25,44.13,45.0,573100,6.69964379225811,6.86967780647359,6.69964379225811,6.83172378544335,3774962.33892694,0.0,1.0
1997-01-27,43.88,44.25,43.5,44.0,725400,6.66168977122787,6.71786172235263,6.6039996592619,6.67990770132239,4778149.85283127,0.0,1.0
1997-01-28,43.0,44.13,42.75,44.13,600800,6.52809161720142,6.69964379225811,6.49013759617118,6.69964379225811,3957419.94979463,0.0,1.0
1997-01-29,44.38,44.38,42.88,43.13,673050,6.73759781328835,6.73759781328835,6.50987368710691,6.54782770813715,4433324.7290434,0.0,1.0
1997-01-30,44.5,44.5,43.88,44.25,486000,6.80439689030158,6.80439689030158,6.70959405722322,6.76616994147966,3178386.02725031,0.32,1.0
1997-01-31,44.13,45.0,44.13,44.75,571150,6.74782100604514,6.88085078794541,6.74782100604514,6.84262383912349,3735257.57091361,0.0,1.0
1997-02-03,44.0,44.25,43.88,44.13,386150,6.72794299265774,6.76616994147966,6.70959405722322,6.74782100604514,2525378.11609611,0.0,1.0
1997-02-04,44.38,44.38,43.75,44.0,380900,6.78604795486706,6.78604795486706,6.68971604383582,6.72794299265774,2491043.69913507,0.0,1.0
1997-02-05,44.25,45.25,43.88,44.75,493600,6.76616994147966,6.91907773676733,6.70959405722322,6.84262383912349,3228089.183232,0.0,1.0
1997-02-06,43.63,44.25,43.38,44.25,387100,6.6713671084013,6.76616994147966,6.63314015957938,6.76616994147966,2531591.01059382,0.0,1.0
1997-02-07,43.88,44.38,43.13,43.88,793100,6.70959405722322,6.78604795486706,6.59491321075746,6.70959405722322,5186785.92224737,0.0,1.0
1997-02-10,43.0,44.13,42.88,43.88,395200,6.57503519737006,6.74782100604514,6.55668626193554,6.70959405722322,2584564.11104799,0.0,1.0
1997-02-11,43.13,43.75,43.13,43.25,567600,6.59491321075746,6.68971604383582,6.59491321075746,6.61326214619198,3712040.96515901,0.0,1.0
1997-02-12,44.25,44.38,43.13,43.13,401500,6.76616994147966,6.78604795486706,6.59491321075746,6.59491321075746,2625765.41140123,0.0,1.0
1997-02-13,44.25,44.75,44.13,44.5,917200,6.76616994147966,6.84262383912349,6.74782100604514,6.80439689030158,5998386.14031684,0.0,1.0
1997-02-14,43.75,44.25,43.63,44.25,657200,6.68971604383582,6.76616994147966,6.6713671084013,6.76616994147966,4298015.01462738,0.0,1.0
1997-02-18,43.13,43.75,43.0,43.75,509100,6.59491321075746,6.68971604383582,6.57503519737006,6.68971604383582,3329457.46187888,0.0,1.0
1997-02-19,42.63,43.13,42.63,43.0,541900,6.51845931311362,6.59491321075746,6.51845931311362,6.57503519737006,3543965.81927355,0.0,1.0
1997-02-20,43.25,43.5,42.88,43.0,563150,6.61326214619198,6.6514890950139,6.55668626193554,6.57503519737006,3682938.45935394,0.0,1.0
1997-02-21,43.63,43.63,42.88,43.13,1166400,6.6713671084013,6.6713671084013,6.55668626193554,6.59491321075746,7628126.46540075,0.0,1.0
1997-02-24,42.75,43.38,42.75,43.38,540050,6.53680824854814,6.63314015957938,6.53680824854814,6.63314015957938,3531867.02472537,0.0,1.0
1997-02-25,42.5,43.0,42.25,43.0,1318050,6.49858129972622,6.57503519737006,6.46035435090431,6.57503519737006,8619900.62390386,0.0,1.0
1997-02-26,42.0,42.63,41.38,42.38,1012400,6.42212740208239,6.51845931311362,6.32732456900403,6.4802323642917,6620983.56787698,0.0,1.0
1997-02-27,41.13,42.13,41.13,42.13,496750,6.28909762018211,6.44200541546978,6.28909762018211,6.44200541546978,3248689.83340863,0.0,1.0
1997-02-28,41.38,41.63,41.0,41.25,856050,6.32732456900403,6.36555151782595,6.26921960679471,6.30744655561663,5598471.93133257,0.0,1.0
1997-03-03,41.75,41.75,41.13,41.38,661000,6.38390045326047,6.38390045326047,6.28909762018211,6.32732456900403,4322866.59261822,0.0,1.0
1997-03-04,41.75,42.13,41.63,41.88,917950,6.38390045326047,6.44200541546978,6.36555151782595,6.40377846664787,6003291.05702556,0.0,1.0
1997-03-05,42.25,42.5,41.88,41.88,852650,6.46035435090431,6.49858129972622,6.40377846664787,6.40377846664787,5576236.3089197,0.0,1.0
1997-03-06,41.88,42.5,41.88,42.25,1386650,6.40377846664787,6.49858129972622,6.40377846664787,6.46035435090431,9068537.00552807,0.0,1.0
1997-03-07,42.0,42.25,41.5,42.25,1236100,6.42212740208239,6.46035435090431,6.34567350443855,6.46035435090431,8083956.72486442,0.0,1.0
1997-03-10,42.0,42.13,41.5,42.0,1775100,6.42212740208239,6.44200541546978,6.34567350443855,6.42212740208239,11608956.8661976,0.0,1.0
1997-03-11,41.25,42.0,41.13,42.0,1495950,6.30744655561663,6.42212740208239,6.28909762018211,6.42212740208239,9783346.86721215,0.0,1.0
1997-03-12,40.88,41.13,40.38,41.0,1492550,6.25087067136019,6.28909762018211,6.17441677371635,6.26921960679471,9761111.24479928,0.0,1.0
1997-03-13,40.25,41.0,40.25,40.75,906800,6.15453876032895,6.26921960679471,6.15453876032895,6.23099265797279,5930371.29528927,0.0,1.0
1997-03-14,40.38,40.88,40.13,40.25,1526000,6.17441677371635,6.25087067136019,6.13618982489443,6.15453876032895,9979870.53000818,0.0,1.0
1997-03-17,41.13,41.25,40.38,40.5,822450,6.28909762018211,6.30744655561663,6.17441677371635,6.19276570915087,5378731.66278193,0.0,1.0
1997-03-18,41.38,41.63,41.0,41.25,708200,6.32732456900403,6.36555151782595,6.26921960679471,6.30744655561663,4631549.35082031,0.0,1.0
1997-03-19,41.75,42.13,41.25,41.38,1039200,6.38390045326047,6.44200541546978,6.30744655561663,6.32732456900403,6796252.5916019,0.0,1.0
1997-03-20,41.88,41.88,40.75,41.75,880950,6.40377846664787,6.40377846664787,6.23099265797279,6.38390045326047,5761315.16606206,0.0,1.0
1997-03-21,42.38,42.38,41.88,42.25,1126000,6.4802323642917,6.4802323642917,6.40377846664787,6.46035435090431,7363914.95202439,0.0,1.0
1997-03-24,41.75,42.38,41.25,42.38,969800,6.38390045326047,6.4802323642917,6.30744655561663,6.4802323642917,6342384.29882171,0.0,1.0
1997-03-25,41.5,42.25,41.25,41.88,887550,6.34567350443855,6.46035435090431,6.30744655561663,6.40377846664787,5804478.43309879,0.0,1.0
1997-03-26,42.13,42.38,41.63,41.63,547250,6.44200541546978,6.4802323642917,6.36555151782595,6.36555151782595,3578954.22512908,0.0,1.0
1997-03-27,41.13,42.38,41.0,42.25,666350,6.28909762018211,6.4802323642917,6.26921960679471,6.46035435090431,4357854.99847375,0.0,1.0
1997-03-31,40.88,41.38,40.63,41.0,634350,6.25087067136019,6.32732456900403,6.21264372253827,6.26921960679471,4148578.55223505,0.0,1.0
1997-04-01,40.5,41.38,40.0,40.88,620600,6.19276570915087,6.32732456900403,6.11631181150703,6.25087067136019,4058655.07924186,0.0,1.0
1997-04-02,40.63,41.13,40.25,40.25,686700,6.21264372253827,6.28909762018211,6.15453876032895,6.15453876032895,4490941.73850368,0.0,1.0
1997-04-03,39.88,40.38,39.25,40.25,1189100,6.09796287607251,6.17441677371635,6.00163096504128,6.15453876032895,7776581.94445133,0.0,1.0
1997-04-04,39.13,40.0,39.13,39.63,1157350,5.98328202960676,6.11631181150703,5.98328202960676,6.0597359272506,7568940.47044886,0.0,1.0
1997-04-07,39.25,39.63,39.13,39.38,718550,6.00163096504128,6.0597359272506,5.98328202960676,6.02150897842868,4699237.20140064,0.0,1.0
1997-04-08,40.25,40.25,39.0,39.5,1359100,6.15453876032895,6.15453876032895,5.96340401621936,6.0398579138632,8888363.06509445,0.0,1.0
1997-04-09,39.38,39.88,39.25,39.88,1033550,6.02150897842868,6.09796287607251,6.00163096504128,6.09796287607251,6759302.21906288,0.0,1.0
1997-04-10,38.25,39.38,38.13,39.38,930800,5.8487231697536,6.02150897842868,5.83037423431908,6.02150897842868,6087328.62996829,0.0,1.0
1997-04-11,37.88,38.25,37.88,38.0,1073300,5.79214728549716,5.8487231697536,5.79214728549716,5.81049622093168,7019262.80462502,0.0,1.0
1997-04-14,38.0,38.38,37.75,38.0,1225700,5.81049622093168,5.868601183141,5.77226927210976,5.81049622093168,8015941.87983685,0.0,1.0
1997-04-15,37.88,38.38,37.63,38.25,1007550,5.79214728549716,5.868601183141,5.75392033667524,5.8487231697536,6589265.10649394,0.0,1.0
1997-04-16,37.5,38.0,37.5,37.75,927800,5.73404232328785,5.81049622093168,5.73404232328785,5.77226927210976,6067708.96313341,0.0,1.0
1997-04-17,37.5,37.88,37.38,37.63,966900,5.73404232328785,5.79214728549716,5.71569338785332,5.75392033667524,6323418.62088132,0.0,1.0
1997-04-18,38.5,38.5,37.5,37.5,843700,5.88695011857552,5.88695011857552,5.73404232328785,5.73404232328785,5517704.30286232,0.0,1.0
1997-04-21,38.88,39.0,38.5,38.75,1318850,5.94505508078484,5.96340401621936,5.88695011857552,5.92517706739744,8625132.53505982,0.0,1.0
1997-04-22,38.5,39.13,38.5,39.0,811700,5.88695011857552,5.98328202960676,5.88695011857552,5.96340401621936,5308427.85662362,0.0,1.0
1997-04-23,38.75,38.75,37.75,38.38,1686550,5.92517706739744,5.92517706739744,5.77226927210976,5.868601183141,11029849.7001214,0.0,1.0
1997-04-24,39.75,39.75,39.0,39.0,938450,6.07808486268512,6.07808486268512,5.96340401621936,5.96340401621936,6137358.78039723,0.0,1.0
1997-04-25,38.75,39.63,38.75,39.5,667300,5.92517706739744,6.0597359272506,5.92517706739744,6.0398579138632,4364067.89297147,0.0,1.0
1997-04-28,38.63,38.88,38.25,38.75,512600,5.90682813196292,5.94505508078484,5.8487231697536,5.92517706739744,3352347.07318623,0.0,1.0
1997-04-29,39.25,39.5,38.5,39.0,596950,6.00163096504128,6.0398579138632,5.88695011857552,5.96340401621936,3903986.70569357,0.0,1.0
1997-04-30,39.38,39.38,38.88,39.0,1480700,6.07349762882649,6.07349762882649,5.99638364166515,6.01489099858387,9600722.60887118,0.34,1.0
1997-05-01,39.0,39.5,38.88,39.38,1050350,6.01489099858387,6.09200498574521,5.99638364166515,6.07349762882649,6810372.79140127,0.0,1.0
1997-05-02,39.75,39.88,39.0,39.0,625450,6.13056197932587,6.15061161598782,6.01489099858387,6.01489099858387,4055360.2726538,0.0,1.0
1997-05-05,41.13,41.13,40.0,40.0,1070400,6.34339658389115,6.34339658389115,6.16911897290654,6.16911897290654,6940375.14725178,0.0,1.0
1997-05-06,40.63,41.25,40.38,41.13,1288800,6.26628259672982,6.36190394080987,6.22772560314915,6.34339658389115,8356460.65935921,0.0,1.0
1997-05-07,40.63,41.5,40.5,40.5,864300,6.26628259672982,6.40046093439053,6.24623296006787,6.24623296006787,5604041.70382074,0.0,1.0
1997-05-08,41.25,41.5,40.75,40.75,877150,6.36190394080987,6.40046093439053,6.28478995364853,6.28478995364853,5687359.92190947,0.0,1.0
1997-05-09,41.13,41.5,40.63,41.13,672650,6.34339658389115,6.40046093439053,6.26628259672982,6.34339658389115,4361400.73131438,0.0,1.0
1997-05-12,42.25,42.25,41.44,41.5,876900,6.51613191513253,6.51613191513253,6.39120725593117,6.40046093439053,5685738.94490386,0.0,1.0
1997-05-13,41.25,42.25,41.13,42.25,746900,6.36190394080987,6.51613191513253,6.34339658389115,6.51613191513253,4842830.90198277,0.0,1.0
1997-05-14,42.0,42.0,41.38,41.5,1324600,6.47757492155186,6.47757492155186,6.38195357747181,6.40046093439053,8588584.56656364,0.0,1.0
1997-05-15,42.13,42.5,42.0,42.0,544750,6.49762455821381,6.5546889087132,6.47757492155186,6.47757492155186,3532108.89524048,0.0,1.0
1997-05-16,42.0,42.25,41.75,42.0,550650,6.47757492155186,6.51613191513253,6.4390179279712,6.47757492155186,3570363.95257306,0.0,1.0
1997-05-19,42.38,42.5,42.0,42.13,356650,6.53618155179448,6.5546889087132,6.47757492155186,6.49762455821381,2312485.79621389,0.0,1.0
1997-05-20,42.0,42.25,41.88,42.13,477850,6.47757492155186,6.51613191513253,6.45906756463314,6.49762455821381,3098335.44853725,0.0,1.0
1997-05-21,41.75,42.13,41.63,42.13,796500,6.4390179279712,6.49762455821381,6.42051057105248,6.49762455821381,5164432.73989728,0.0,1.0
1997-05-22,41.75,42.0,41.63,41.88,666500,6.4390179279712,6.47757492155186,6.42051057105248,6.45906756463314,4321524.69697619,0.0,1.0
1997-05-23,41.63,41.88,41.38,41.63,519200,6.42051057105248,6.45906756463314,6.38195357747181,6.42051057105248,3366445.04526637,0.0,1.0
1997-05-27,40.88,41.75,40.88,41.75,774050,6.30483959031048,6.4390179279712,6.30483959031048,6.4390179279712,5018869.00479283,0.0,1.0
1997-05-28,40.88,41.13,40.5,40.75,828500,6.30483959031048,6.34339658389115,6.24623296006787,6.28478995364853,5371917.79661632,0.0,1.0
1997-05-29,41.38,41.63,40.88,40.88,721200,6.38195357747181,6.42051057105248,6.30483959031048,6.30483959031048,4676194.4658053,0.0,1.0
1997-05-30,42.5,42.5,41.75,41.75,968600,6.5546889087132,6.5546889087132,6.4390179279712,6.4390179279712,6280313.31056435,0.0,1.0
1997-06-02,43.75,43.75,42.88,43.0,1478750,6.74747387661653,6.74747387661653,6.61329553895581,6.63180289587453,9588078.98822737,0.0,1.0
1997-06-03,43.88,44.0,43.38,43.75,733650,6.76752351327847,6.78603087019719,6.69040952611714,6.74747387661653,4756919.12068505,0.0,1.0
1997-06-04,44.25,44.38,42.75,43.38,1242250,6.82458786377786,6.8446375004398,6.59324590229386,6.69040952611714,8054634.74091324,0.0,1.0
1997-06-05,43.75,44.5,43.75,44.25,1576600,6.74747387661653,6.86314485735852,6.74747387661653,6.82458786377786,10222529.388226,0.0,1.0
1997-06-06,43.88,45.0,43.63,43.88,1253400,6.76752351327847,6.94025884451985,6.72896651969781,6.76752351327847,8126930.31536378,0.0,1.0
1997-06-09,43.63,43.88,43.38,43.88,706650,6.72896651969781,6.76752351327847,6.69040952611714,6.76752351327847,4581853.60407836,0.0,1.0
1997-06-10,43.63,44.0,43.25,43.38,936600,6.72896651969781,6.78603087019719,6.67035988945519,6.69040952611714,6072828.25384531,0.0,1.0
1997-06-11,43.88,44.63,43.63,43.63,724850,6.76752351327847,6.88319449402047,6.72896651969781,6.72896651969781,4699860.73008731,0.0,1.0
1997-06-12,43.25,44.38,43.13,44.13,1166400,6.67035988945519,6.8446375004398,6.65185253253647,6.80608050685914,7562830.3174089,0.0,1.0
1997-06-13,44.13,44.5,43.5,43.5,849600,6.80608050685914,6.86314485735852,6.70891688303586,6.70891688303586,5508728.25589043,0.0,1.0
1997-06-16,44.25,44.5,44.13,44.25,539100,6.82458786377786,6.86314485735852,6.80608050685914,6.82458786377786,3495474.81491352,0.0,1.0
1997-06-17,43.88,44.25,43.88,44.25,712950,6.76752351327847,6.82458786377786,6.76752351327847,6.82458786377786,4622702.22461992,0.0,1.0
1997-06-18,44.25,44.38,44.0,44.13,667950,6.82458786377786,6.8446375004398,6.78603087019719,6.80608050685914,4330926.36360877,0.0,1.0
1997-06-19,43.13,44.38,43.13,44.38,1260750,6.65185253253647,6.8446375004398,6.65185253253647,6.8446375004398,8174587.03932894,0.0,1.0
1997-06-20,43.38,43.75,43.13,43.13,1366050,6.69040952611714,6.74747387661653,6.65185253253647,6.65185253253647,8857342.55409501,0.0,1.0
1997-06-23,42.75,43.75,42.75,43.75,706500,6.59324590229386,6.74747387661653,6.59324590229386,6.74747387661653,4580881.01787499,0.0,1.0
1997-06-24,43.13,43.13,42.63,42.88,895400,6.65185253253647,6.65185253253647,6.57473854537514,6.61329553895581,5805691.24331956,0.0,1.0
1997-06-25,43.25,43.5,43.0,43.25,1196700,6.67035988945519,6.70891688303586,6.63180289587453,6.67035988945519,7759292.73048974,0.0,1.0
1997-06-26,43.19,43.5,43.0,43.0,965450,6.66110621099583,6.70891688303586,6.63180289587453,6.63180289587453,6259889.00029357,0.0,1.0
1997-06-27,42.75,43.25,42.56,43.25,577050,6.59324590229386,6.67035988945519,6.56394258717256,6.67035988945519,3741539.12436626,0.0,1.0
1997-06-30,43.75,43.75,42.38,42.69,894100,6.74747387661653,6.74747387661653,6.53618155179448,6.5839922238345,5797262.16289034,0.0,1.0
1997-07-01,44.38,44.75,43.5,43.75,738500,6.8446375004398,6.90170185093919,6.70891688303586,6.74747387661653,4788366.07459403,0.0,1.0
1997-07-02,45.5,45.5,44.44,44.63,903000,7.01737283168119,7.01737283168119,6.85389117889916,6.88319449402047,5854968.94429032,0.0,1.0
1997-07-03,46.0,46.5,45.75,46.5,609950,7.09448681884252,7.17160080600385,7.05592982526185,7.17160080600385,3954859.69830552,0.0,1.0
1997-07-07,45.25,46.13,45.19,46.0,584500,6.97881583810052,7.11453645550446,6.96956215964116,7.09448681884252,3789844.23913366,0.0,1.0
1997-07-08,45.0,45.38,44.81,45.25,405950,6.94025884451985,6.99886547476247,6.91095552939855,6.97881583810052,2632142.46172166,0.0,1.0
1997-07-09,43.44,45.19,43.25,44.81,932550,6.6996632045765,6.96956215964116,6.67035988945519,6.91095552939855,6046568.42635431,0.0,1.0
1997-07-10,44.0,44.0,43.63,43.69,652700,6.78603087019719,6.78603087019719,6.72896651969781,6.73822019815716,4232046.76626611,0.0,1.0
1997-07-11,44.56,44.63,43.75,43.94,700450,6.87239853581788,6.88319449402047,6.74747387661653,6.77677719173783,4541653.37433905,0.0,1.0
1997-07-14,43.13,44.56,43.13,44.31,979100,6.65185253253647,6.87239853581788,6.65185253253647,6.83384154223722,6348394.34480029,0.0,1.0
1997-07-15,43.5,43.5,42.94,43.25,822200,6.70891688303586,6.70891688303586,6.62254921741517,6.67035988945519,5331069.17607476,0.0,1.0
1997-07-16,44.25,44.25,43.31,43.63,405850,6.82458786377786,6.82458786377786,6.67961356791455,6.72896651969781,2631494.07091941,0.0,1.0
1997-07-17,45.13,45.25,43.94,44.0,813700,6.9603084811818,6.97881583810052,6.77677719173783,6.78603087019719,5275955.95788376,0.0,1.0
1997-07-18,44.06,45.25,43.94,45.19,1213800,6.79528454865655,6.97881583810052,6.77677719173783,6.96956215964116,7870167.55767397,0.0,1.0
1997-07-21,44.06,44.44,43.94,44.06,801200,6.79528454865655,6.85389117889916,6.77677719173783,6.79528454865655,5194907.10760289,0.0,1.0
1997-07-22,45.0,45.19,44.13,44.19,1085350,6.94025884451985,6.96956215964116,6.80608050685914,6.8153341853185,7037309.57218772,0.0,1.0
1997-07-23,45.38,45.44,45.06,45.13,674750,6.99886547476247,7.00811915322183,6.94951252297921,6.9603084811818,4375016.93816157,0.0,1.0
1997-07-24,45.38,45.69,45.13,45.25,2135850,6.99886547476247,7.04667614680249,6.9603084811818,6.97881583810052,13848654.9497923,0.0,1.0
1997-07-25,45.63,45.75,45.13,45.38,876800,7.03742246834313,7.05592982526185,6.9603084811818,6.99886547476247,5685090.55410162,0.0,1.0
1997-07-28,46.13,46.44,45.63,45.63,628200,7.11453645550446,7.16234712754449,7.03742246834313,7.03742246834313,4073191.0197156,0.0,1.0
1997-07-29,46.25,46.44,45.94,46.0,728150,7.13304381242318,7.16234712754449,7.08523314038316,7.09448681884252,4721257.62656146,0.0,1.0
1997-07-30,46.75,47.13,46.38,47.0,723550,7.26259531085422,7.32162817113496,7.20511594689666,7.30143271893366,4657558.49695299,0.34,1.0
1997-07-31,46.06,46.63,45.75,46.56,783900,7.15540406455498,7.24395335497609,7.10724567853648,7.23307888071385,5046037.04755918,0.0,1.0
1997-08-01,46.0,46.31,45.69,46.06,464350,7.14608308661592,7.19424147263442,7.09792470059742,7.15540406455498,2989064.04265098,0.0,1.0
1997-08-04,45.81,46.13,45.44,46.0,620600,7.11656665647555,7.16627853881722,7.05908729251798,7.14608308661592,3994859.79297771,0.0,1.0
1997-08-05,46.31,46.44,45.88,45.94,899450,7.19424147263442,7.21443692483572,7.12744113073779,7.13676210867685,5789843.1208408,0.0,1.0
1997-08-06,47.0,47.13,46.44,46.5,1275050,7.30143271893366,7.32162817113496,7.21443692483572,7.22375790277479,8207615.1773062,0.0,1.0
1997-08-07,48.44,48.44,47.25,47.25,1365800,7.5251361894712,7.5251361894712,7.34027012701309,7.34027012701309,8791781.34909597,0.0,1.0
1997-08-08,47.94,48.31,47.69,48.13,1160250,7.44746137331233,7.50494073726989,7.40862396523289,7.4769778034527,7468636.92362615,0.0,1.0
1997-08-11,48.69,48.94,48.0,48.25,680150,7.56397359755063,7.60281100563007,7.45678235125139,7.49561975933083,4378188.66934224,0.0,1.0
1997-08-12,49.0,49.44,48.69,48.69,1115500,7.61213198356913,7.68048582178893,7.56397359755063,7.56397359755063,7180577.02073258,0.0,1.0
1997-08-13,48.31,49.56,48.31,49.44,867850,7.50494073726989,7.69912777766706,7.50494073726989,7.68048582178893,5586430.98829473,0.0,1.0
1997-08-14,48.0,48.81,47.38,48.44,487300,7.45678235125139,7.58261555342876,7.3604655792144,7.5251361894712,3136795.32245898,0.0,1.0
1997-08-15,46.25,47.81,46.13,47.63,627650,7.18492049469535,7.42726592111102,7.16627853881722,7.39930298729383,4040241.29723246,0.0,1.0
1997-08-18,47.38,47.38,45.88,46.19,675150,7.3604655792144,7.3604655792144,7.12744113073779,7.17559951675629,4346003.20533178,0.0,1.0
1997-08-19,47.63,47.63,46.5,47.13,763450,7.39930298729383,7.39930298729383,7.22375790277479,7.32162817113496,4914398.49975642,0.0,1.0
1997-08-20,48.81,48.94,47.38,47.5,413850,7.58261555342876,7.60281100563007,7.3604655792144,7.37910753509252,2663990.85614539,0.0,1.0
1997-08-21,47.5,48.63,47.31,48.5,659150,7.37910753509252,7.55465261961157,7.34959110495215,7.53445716741026,4243009.72049833,0.0,1.0
1997-08-22,48.63,48.63,46.69,47.5,568000,7.55465261961157,7.55465261961157,7.25327433291516,7.37910753509252,3656268.71158772,0.0,1.0
1997-08-25,47.38,48.69,47.19,48.69,619000,7.3604655792144,7.56397359755063,7.33094914907403,7.56397359755063,3984560.44449437,0.0,1.0
1997-08-26,47.63,48.0,47.13,47.38,484400,7.39930298729383,7.45678235125139,7.32162817113496,7.3604655792144,3118127.75333291,0.0,1.0
1997-08-27,48.0,48.13,47.31,47.63,455700,7.45678235125139,7.4769778034527,7.34959110495215,7.39930298729383,2933383.1899129,0.0,1.0
1997-08-28,47.5,47.88,46.94,47.75,671750,7.37910753509252,7.43814039537327,7.29211174099459,7.41794494317196,4324117.08980467,0.0,1.0
1997-08-29,47.56,48.25,47.0,47.63,457800,7.38842851303159,7.49561975933083,7.30143271893366,7.39930298729383,2946901.08479729,0.0,1.0
1997-09-02,48.44,48.44,47.56,47.56,752300,7.5251361894712,7.5251361894712,7.38842851303159,7.38842851303159,4842624.9150131,0.0,1.0
1997-09-03,48.31,48.56,48.13,48.5,680950,7.50494073726989,7.54377814534933,7.4769778034527,7.53445716741026,4383338.34358391,0.0,1.0
1997-09-04,48.81,48.88,48.31,48.38,341150,7.58261555342876,7.593490027691,7.50494073726989,7.51581521153213,2196014.20943337,0.0,1.0
1997-09-05,48.19,49.19,48.13,49.0,492150,7.48629878139176,7.6416484137095,7.4769778034527,7.61213198356913,3168015.22254912,0.0,1.0
1997-09-08,48.5,48.88,48.31,48.31,484550,7.53445716741026,7.593490027691,7.50494073726989,7.50494073726989,3119093.31725322,0.0,1.0
1997-09-09,49.63,49.94,48.25,48.25,727100,7.71000225192931,7.7581606379478,7.49561975933083,7.49561975933083,4680410.17640041,0.0,1.0
1997-09-10,49.81,50.0,49.06,49.38,1025400,7.7379651857465,7.76748161588687,7.6214529615082,7.67116484384987,6600594.95926417,0.0,1.0
1997-09-11,48.75,49.69,48.56,49.69,739950,7.5732945754897,7.71932322986837,7.54377814534933,7.71932322986837,4763126.81890728,0.0,1.0
1997-09-12,49.31,49.31,48.38,49.25,912850,7.66029036958763,7.66029036958763,7.51581521153213,7.65096939164857,5876100.16438883,0.0,1.0
1997-09-15,49.25,49.75,49.19,49.38,436000,7.65096939164857,7.72864420780743,7.6416484137095,7.67116484384987,2806572.4617117,0.0,1.0
1997-09-16,50.0,50.44,49.81,49.94,891200,7.76748161588687,7.83583545410667,7.7379651857465,7.7581606379478,5736737.10522355,0.0,1.0
1997-09-17,49.31,50.25,49.25,50.0,664900,7.66029036958763,7.8063190239663,7.65096939164857,7.76748161588687,4280023.00411035,0.0,1.0
1997-09-18,50.19,51.13,49.5,49.5,543950,7.79699804602724,7.94302670040591,7.689806799728,7.689806799728,3501456.62969743,0.0,1.0
1997-09-19,50.5,50.81,49.81,49.94,809100,7.84515643204574,7.89331481806424,7.7379651857465,7.7581606379478,5208251.78617187,0.0,1.0
1997-09-22,49.44,50.25,49.19,50.25,362050,7.68048582178893,7.8063190239663,7.6416484137095,7.8063190239663,2330549.44899707,0.0,1.0
1997-09-23,49.44,50.0,49.13,50.0,705450,7.68048582178893,7.76748161588687,7.63232743577044,7.76748161588687,4541047.11723514,0.0,1.0
1997-09-24,50.06,50.69,49.63,49.63,1084850,7.77680259382593,7.87467286218611,7.71000225192931,7.71000225192931,6983280.12634849,0.0,1.0
1997-09-25,50.56,50.63,50.31,50.44,808300,7.8544774099848,7.86535188424704,7.81564000190537,7.83583545410667,5203102.11193021,0.0,1.0
1997-09-26,50.94,50.94,50.44,50.44,470500,7.91351027026554,7.91351027026554,7.83583545410667,7.83583545410667,3028652.16338384,0.0,1.0
1997-09-29,51.75,51.94,50.63,50.88,545550,8.03934347244291,8.06885990258328,7.86535188424704,7.90418929232648,3511755.97818078,0.0,1.0
1997-09-30,51.63,52.25,51.0,51.25,2012000,8.02070151656478,8.11701828860178,7.9228312482046,7.96166865628404,12951430.7178072,0.0,1.0
1997-10-01,51.75,52.13,51.44,51.56,1128900,8.03934347244291,8.09837633272365,7.99118508642441,8.00982704230254,7266834.0642806,0.0,1.0
1997-10-02,51.0,52.0,50.56,51.0,1142400,7.9228312482046,8.07818088052234,7.8544774099848,7.9228312482046,7353734.81710883,0.0,1.0
1997-10-03,50.81,51.44,50.56,51.38,1268600,7.89331481806424,7.99118508642441,7.8544774099848,7.98186410848535,8166095.92873272,0.0,1.0
1997-10-06,51.13,51.5,50.69,51.19,1348750,7.94302670040591,8.00050606436347,7.87467286218611,7.95234767834498,8682028.91682032,0.0,1.0
1997-10-07,50.88,51.0,50.5,51.0,923350,7.90418929232648,7.9228312482046,7.84515643204574,7.9228312482046,5943689.63881078,0.0,1.0
1997-10-08,50.0,50.69,49.88,50.69,1109500,7.76748161588687,7.87467286218611,7.74883966000874,7.87467286218611,7141954.46392003,0.0,1.0
1997-10-09,49.94,50.06,49.31,49.75,756750,7.7581606379478,7.77680259382593,7.66029036958763,7.72864420780743,4871269.97798241,0.0,1.0
1997-10-10,49.88,49.94,49.69,49.75,674350,7.74883966000874,7.7581606379478,7.71932322986837,7.72864420780743,4340853.53109011,0.0,1.0
1997-10-13,49.56,50.25,49.56,50.13,574400,7.69912777766706,7.8063190239663,7.69912777766706,7.78767706808817,3697466.10552111,0.0,1.0
1997-10-14,49.44,49.88,48.81,49.81,791250,7.68048582178893,7.74883966000874,7.58261555342876,7.7379651857465,5093349.67965455,0.0,1.0
1997-10-15,49.38,49.56,48.88,49.25,595550,7.67116484384987,7.69912777766706,7.593490027691,7.65096939164857,3833610.61828533,0.0,1.0
1997-10-16,49.13,49.88,49.0,49.81,648150,7.63232743577044,7.74883966000874,7.61213198356913,7.7379651857465,4172201.69967532,0.0,1.0
1997-10-17,49.06,49.44,48.88,48.94,679600,7.6214529615082,7.68048582178893,7.593490027691,7.60281100563007,4374648.26830108,0.0,1.0
1997-10-20,49.88,50.19,48.88,49.31,742700,7.74883966000874,7.79699804602724,7.593490027691,7.66029036958763,4780828.82411303,0.0,1.0
1997-10-21,49.75,50.25,49.56,49.94,1432050,7.72864420780743,7.8063190239663,7.69912777766706,7.7581606379478,9218238.74723451,0.0,1.0
1997-10-22,49.06,50.0,49.0,49.75,709150,7.6214529615082,7.76748161588687,7.61213198356913,7.72864420780743,4564864.36060287,0.0,1.0
1997-10-23,48.44,48.81,48.0,48.69,624150,7.5251361894712,7.58261555342876,7.45678235125139,7.56397359755063,4017711.47242513,0.0,1.0
1997-10-24,48.44,49.44,48.31,49.0,786650,7.5251361894712,7.68048582178893,7.50494073726989,7.61213198356913,5063739.05276493,0.0,1.0
1997-10-27,46.88,48.88,46.88,48.19,759500,7.28279076305553,7.593490027691,7.28279076305553,7.48629878139176,4888971.98318816,0.0,1.0
1997-10-28,48.0,48.38,44.88,45.5,1500800,7.45678235125139,7.51581521153213,6.97209149842005,7.06840827045705,9660788.87737827,0.0,1.0
1997-10-29,47.81,48.5,47.56,47.88,845150,7.42726592111102,7.53445716741026,7.38842851303159,7.43814039537327,5440308.98168726,0.0,1.0
1997-10-30,47.88,48.25,47.13,47.38,786000,7.4909592703613,7.54884680022833,7.37361968279298,7.41273287864909,5023879.93870175,0.34,1.0
1997-10-31,48.38,48.63,47.56,48.13,700100,7.56918566207351,7.60829885792961,7.44089437966548,7.5300724662174,4474832.50010826,0.0,1.0
1997-11-03,49.75,49.81,48.88,48.88,493450,7.78352597536496,7.79291314237043,7.64741205378572,7.64741205378572,3153986.71215315,0.0,1.0
1997-11-04,49.63,49.81,49.0,49.63,430100,7.76475164135403,7.79291314237043,7.66618638779665,7.76475164135403,2749072.2158214,0.0,1.0
1997-11-05,49.94,50.13,49.56,49.69,1929750,7.8132520042156,7.84297803306624,7.75379994651432,7.7741388083595,12334392.2540836,0.0,1.0
1997-11-06,49.94,50.38,49.44,49.63,852100,7.8132520042156,7.88209122892235,7.73502561250339,7.76475164135403,5446371.6231142,0.0,1.0
1997-11-07,50.13,50.13,49.0,49.44,1955700,7.84297803306624,7.84297803306624,7.66618638779665,7.73502561250339,12500256.9925178,0.0,1.0
1997-11-10,49.25,50.13,49.19,50.13,702550,7.70529958365275,7.84297803306624,7.69591241664729,7.84297803306624,4490492.17676198,0.0,1.0
1997-11-11,49.44,49.63,49.0,49.0,287000,7.73502561250339,7.76475164135403,7.66618638779665,7.66618638779665,1834419.26514937,0.0,1.0
1997-11-12,49.06,50.0,48.94,49.06,696800,7.67557355480211,7.82263917122107,7.65679922079118,7.67557355480211,4453739.87441142,0.0,1.0
1997-11-13,49.25,49.88,48.38,49.31,503550,7.70529958365275,7.80386483721014,7.56918566207351,7.71468675065822,3218542.930195,0.0,1.0
1997-11-14,50.25,50.25,48.88,49.0,705850,7.86175236707717,7.86175236707717,7.64741205378572,7.66618638779665,4511584.80245882,0.0,1.0
1997-11-17,50.88,51.0,50.44,50.63,346800,7.96031762063456,7.97909195464549,7.89147839592781,7.92120442477846,2216643.20959512,0.0,1.0
1997-11-18,49.75,50.88,49.56,50.88,395100,7.78352597536496,7.96031762063456,7.75379994651432,7.96031762063456,2525362.54933977,0.0,1.0
1997-11-19,49.5,49.94,49.44,49.5,596450,7.74441277950886,7.8132520042156,7.73502561250339,7.74441277950886,3812332.30208481,0.0,1.0
1997-11-20,50.75,50.94,49.63,49.63,542550,7.93997875878939,7.96970478764003,7.76475164135403,7.76475164135403,3467819.41570309,0.0,1.0
1997-11-21,50.94,50.94,50.5,50.75,432600,7.96970478764003,7.96970478764003,7.90086556293328,7.93997875878939,2765051.47771295,0.0,1.0
1997-11-24,49.94,50.81,49.88,50.5,422900,7.8132520042156,7.94936592579485,7.80386483721014,7.90086556293328,2703051.94157375,0.0,1.0
1997-11-25,49.56,50.06,48.88,50.0,741150,7.75379994651432,7.83202633822653,7.64741205378572,7.82263917122107,4737211.98036743,0.0,1.0
1997-11-26,48.69,49.06,48.5,49.0,527600,7.61768602493508,7.67557355480211,7.58795999608444,7.66618638779665,3372263.42959166,0.0,1.0
1997-11-28,48.44,49.0,48.44,48.81,154100,7.57857282907897,7.66618638779665,7.57857282907897,7.63646035894601,984961.702994834,0.0,1.0
1997-12-01,48.56,48.69,47.5,48.19,802550,7.5973471630899,7.61768602493508,7.43150721266002,7.53945963322287,5129662.65242378,0.0,1.0
1997-12-02,49.0,49.25,48.44,48.56,517100,7.66618638779665,7.70529958365275,7.57857282907897,7.5973471630899,3305150.52964717,0.0,1.0
1997-12-03,49.56,49.56,48.31,48.5,802900,7.75379994651432,7.75379994651432,7.5582339672338,7.58795999608444,5131899.74908859,0.0,1.0
1997-12-04,49.38,49.81,48.63,49.31,742450,7.72563844549793,7.79291314237043,7.60829885792961,7.71468675065822,4745521.19655103,0.0,1.0
1997-12-05,50.56,50.75,49.25,49.38,617850,7.91025272993875,7.93997875878939,7.70529958365275,7.72563844549793,3949114.78387643,0.0,1.0
1997-12-08,50.06,50.69,49.81,50.44,373950,7.83202633822653,7.93059159178392,7.79291314237043,7.89147839592781,2390177.9937373,0.0,1.0
1997-12-09,49.75,50.19,48.94,50.19,515250,7.78352597536496,7.85236520007171,7.65679922079118,7.85236520007171,3293325.87584743,0.0,1.0
1997-12-10,49.06,50.19,48.75,49.75,453700,7.67557355480211,7.85236520007171,7.62707319194054,7.78352597536496,2899916.44807759,0.0,1.0
1997-12-11,49.13,49.13,48.56,49.13,571250,7.68652524964182,7.68652524964182,7.5973471630899,7.68652524964182,3651261.34221803,0.0,1.0
1997-12-12,48.06,48.75,47.75,48.75,406650,7.51912077137769,7.62707319194054,7.47062040851612,7.62707319194054,2599186.73927871,0.0,1.0
1997-12-15,48.75,48.75,48.19,48.31,505000,7.62707319194054,7.62707319194054,7.53945963322287,7.5582339672338,3227810.90209209,0.0,1.0
1997-12-16,47.69,48.81,47.38,48.5,838600,7.46123324151066,7.63646035894601,7.41273287864909,7.58795999608444,5360083.60889985,0.0,1.0
1997-12-17,47.75,48.25,47.56,47.69,1110000,7.47062040851612,7.54884680022833,7.44089437966548,7.46123324151066,7094792.27984598,0.0,1.0
1997-12-18,47.56,47.75,47.19,47.75,1115000,7.44089437966548,7.47062040851612,7.38300684979844,7.47062040851612,7126750.80362907,0.0,1.0
1997-12-19,47.69,48.0,46.38,47.0,1086000,7.46123324151066,7.50973360437223,7.25628009522466,7.35328082094781,6941391.36568714,0.0,1.0
1997-12-22,47.44,48.13,47.13,47.63,804750,7.42212004565455,7.5300724662174,7.37361968279298,7.45184607450519,5143724.40288834,0.0,1.0
1997-12-23,46.75,47.56,46.63,47.56,386950,7.3141676250917,7.44089437966548,7.29539329108077,7.44089437966548,2473270.15557334,0.0,1.0
1997-12-24,47.38,47.38,46.56,47.0,356900,7.41273287864909,7.41273287864909,7.28444159624106,7.35328082094781,2281199.42763696,0.0,1.0
1997-12-26,46.81,47.5,46.75,47.25,108450,7.32355479209717,7.43150721266002,7.3141676250917,7.39239401680391,693180.380855222,0.0,1.0
1997-12-29,47.69,47.88,47.06,47.06,448750,7.46123324151066,7.4909592703613,7.36266798795327,7.36266798795327,2868277.50953233,0.0,1.0
1997-12-30,47.81,47.94,47.31,47.88,482050,7.48000757552159,7.50034643736676,7.40178118380938,7.4909592703613,3081121.27792771,0.0,1.0
1997-12-31,48.63,48.69,47.69,48.19,419200,7.60829885792961,7.61768602493508,7.46123324151066,7.53945963322287,2679402.63397427,0.0,1.0
1998-01-02,48.0,48.69,47.5,48.5,351650,7.50973360437223,7.61768602493508,7.43150721266002,7.58795999608444,2247642.97766472,0.0,1.0
1998-01-05,47.13,48.44,47.0,47.94,1353600,7.37361968279298,7.57857282907897,7.35328082094781,7.50034643736676,8651811.55855813,0.0,1.0
1998-01-06,45.19,46.25,44.88,46.25,1215100,7.0701012829496,7.23594123337949,7.02160092008803,7.23594123337949,7766560.44976653,0.0,1.0
1998-01-07,45.5,45.5,44.56,45.06,2101200,7.11860164581117,7.11860164581117,6.97153602939222,7.04976242110443,13430250.0346057,0.0,1.0
1998-01-08,44.56,45.13,44.13,45.0,1493200,6.97153602939222,7.06071411594414,6.90426133251972,7.04037525409896,9544093.542582,0.0,1.0
1998-01-09,43.25,44.81,42.81,44.81,1259300,6.76658288310623,7.01064922524832,6.69774365839948,7.01064922524832,8049073.80000904,0.0,1.0
1998-01-12,43.56,43.94,42.75,42.81,1120000,6.8150832459678,6.87453530366908,6.68835649139401,6.69774365839948,7158709.32741216,0.0,1.0
1998-01-13,44.69,45.06,43.94,44.56,1055850,6.99187489123739,7.04976242110443,6.87453530366908,6.97153602939222,6748681.46727512,0.0,1.0
1998-01-14,45.0,45.0,43.81,45.0,1165650,7.04037525409896,7.04037525409896,6.8541964418239,7.04037525409896,7450490.64955178,0.0,1.0
1998-01-15,44.5,45.31,44.38,45.13,936350,6.96214886238675,7.08887561696053,6.94337452837582,7.06071411594414,5984872.74885927,0.0,1.0
1998-01-16,44.88,45.5,44.81,45.5,1024200,7.02160092008803,7.11860164581117,7.01064922524832,7.11860164581117,6546384.01172816,0.0,1.0
1998-01-20,45.13,45.19,44.47,45.0,512250,7.06071411594414,7.0701012829496,6.95745527888402,7.04037525409896,3274150.76157757,0.0,1.0
1998-01-21,44.81,45.13,44.63,44.94,766050,7.01064922524832,7.06071411594414,6.98248772423193,7.0309880870935,4896365.42880722,0.0,1.0
1998-01-22,44.25,44.75,44.19,44.75,1070650,6.92303566653065,7.00126205824286,6.91364849952518,7.00126205824286,6843278.69767306,0.0,1.0
1998-01-23,43.75,44.38,43.5,44.25,1246450,6.84480927481844,6.94337452837582,6.80569607896233,6.92303566653065,7966940.3938865,0.0,1.0
1998-01-26,44.13,45.13,43.94,44.5,995900,6.90426133251972,7.06071411594414,6.87453530366908,6.96214886238675,6365498.76711586,0.0,1.0
1998-01-27,44.81,45.13,44.13,44.13,613500,7.01064922524832,7.06071411594414,6.90426133251972,6.90426133251972,3921310.86818514,0.0,1.0
1998-01-28,44.5,45.06,44.13,44.81,1367800,6.96214886238675,7.04976242110443,6.90426133251972,7.01064922524832,8742573.7661021,0.0,1.0
1998-01-29,43.5,44.94,43.5,43.75,1294200,6.85889002532663,7.08594293650986,6.85889002532663,6.89830893351817,8207989.89225943,0.34,1.0
1998-01-30,44.0,44.25,43.5,44.25,1266650,6.9377278417097,6.97714674990123,6.85889002532663,6.97714674990123,8033264.09908082,0.0,1.0
1998-02-02,44.81,44.94,43.88,44.0,1131900,7.06544510425026,7.08594293650986,6.91880676577776,6.9377278417097,7178661.53534882,0.0,1.0
1998-02-03,45.0,45.13,44.44,44.69,727500,7.09540347447583,7.11590130673543,7.0071051201268,7.04652402831833,4613902.52404476,0.0,1.0
1998-02-04,45.19,45.25,44.63,44.75,849600,7.12536184470139,7.13482238266736,7.03706349035236,7.0559845662843,5388277.09199784,0.0,1.0
1998-02-05,44.56,45.31,44.38,45.13,750600,7.02602619605873,7.14428292063333,6.99764458216083,7.11590130673543,4760405.82068454,0.0,1.0
1998-02-06,44.81,45.19,44.63,44.69,761350,7.06544510425026,7.12536184470139,7.03706349035236,7.04652402831833,4828583.76176149,0.0,1.0
1998-02-09,44.0,44.94,43.94,44.94,1035000,6.9377278417097,7.08594293650986,6.92826730374373,7.08594293650986,6564108.74554822,0.0,1.0
1998-02-10,45.0,45.0,44.31,44.63,1320700,7.09540347447583,7.09540347447583,6.9866072878672,7.03706349035236,8376056.44468167,0.0,1.0
1998-02-11,45.75,46.06,45.25,45.25,1113050,7.21366019905043,7.26253964520793,7.13482238266736,7.13482238266736,7059112.30843714,0.0,1.0
1998-02-12,46.19,46.5,45.44,45.69,1020400,7.28303747746752,7.33191692362502,7.16478075289293,7.20419966108446,6471513.58836464,0.0,1.0
1998-02-13,46.94,47.06,45.94,46.0,1125900,7.40129420204212,7.42021527797406,7.24361856927599,7.25307910724196,7140608.7310268,0.0,1.0
1998-02-17,47.06,47.19,46.44,47.19,1012550,7.42021527797406,7.44071311023365,7.32245638565905,7.44071311023365,6421727.83604333,0.0,1.0
1998-02-18,47.25,47.5,46.75,46.94,779550,7.45017364819962,7.48959255639115,7.37133583181656,7.40129420204212,4944010.60153827,0.0,1.0
1998-02-19,47.0,47.31,46.5,47.13,572050,7.41075474000809,7.45963418616559,7.33191692362502,7.43125257226769,3628017.78540179,0.0,1.0
1998-02-20,47.19,47.31,46.31,47.0,463700,7.44071311023365,7.45963418616559,7.30195855339946,7.41075474000809,2940847.56068668,0.0,1.0
1998-02-23,46.13,46.94,45.69,46.94,685400,7.27357693950156,7.40129420204212,7.20419966108446,7.40129420204212,4346898.68038526,0.0,1.0
1998-02-24,45.75,45.94,45.5,45.88,1157100,7.21366019905043,7.24361856927599,7.17424129085889,7.23415803131002,7338483.31350129,0.0,1.0
1998-02-25,46.63,46.88,45.56,45.88,782450,7.35241475588462,7.39183366407615,7.18370182882486,7.23415803131002,4962402.79029392,0.0,1.0
1998-02-26,47.88,48.13,46.69,46.81,850400,7.54950929684228,7.58892820503381,7.36187529385059,7.38079636978252,5393350.79924078,0.0,1.0
1998-02-27,49.0,49.06,47.44,47.63,767900,7.72610600554035,7.73556654350632,7.48013201842518,7.51009038865075,4870124.73981302,0.0,1.0
1998-03-02,48.63,49.13,48.5,48.88,940550,7.66776602141688,7.74660383779994,7.64726818915728,7.70718492960841,5965094.18417911,0.0,1.0
1998-03-03,49.94,50.0,48.38,48.38,747550,7.87432110034051,7.88378163830648,7.62834711322535,7.62834711322535,4741062.31182084,0.0,1.0
1998-03-04,50.06,50.13,49.38,49.69,1642350,7.89324217627244,7.90427947056607,7.78602274599148,7.83490219214898,10416003.8630446,0.0,1.0
1998-03-05,49.88,50.0,49.69,49.94,1246550,7.86486056237454,7.88378163830648,7.83490219214898,7.87432110034051,7905787.20460206,0.0,1.0
1998-03-06,49.56,50.19,49.56,50.0,659800,7.81440435988938,7.91374000853204,7.81440435988938,7.88378163830648,4184540.04861132,0.0,1.0
1998-03-09,48.5,49.63,48.44,49.63,564200,7.64726818915728,7.82544165418301,7.63780765119131,7.82544165418301,3578232.03308049,0.0,1.0
1998-03-10,49.75,49.75,48.81,48.81,789000,7.84436273011494,7.84436273011494,7.69614763531478,7.69614763531478,5003943.76834546,0.0,1.0
1998-03-11,49.75,50.13,49.38,50.0,912850,7.84436273011494,7.90427947056607,7.78602274599148,7.88378163830648,5789417.07089246,0.0,1.0
1998-03-12,49.13,49.75,49.0,49.63,423700,7.74660383779994,7.84436273011494,7.72610600554035,7.82544165418301,2687162.19853989,0.0,1.0
1998-03-13,49.0,49.38,48.81,49.19,480200,7.72610600554035,7.78602274599148,7.69614763531478,7.75606437576591,3045492.77257222,0.0,1.0
1998-03-16,49.44,49.5,48.94,48.94,377100,7.79548328395744,7.80494382192341,7.71664546757438,7.71664546757438,2391618.75163887,0.0,1.0
1998-03-17,48.19,49.19,47.31,49.19,904450,7.59838874299978,7.75606437576591,7.45963418616559,7.75606437576591,5736143.14484163,0.0,1.0
1998-03-18,49.06,49.19,47.81,47.94,775100,7.73556654350632,7.75606437576591,7.53847200254865,7.55896983480825,4915788.10499944,0.0,1.0
1998-03-19,49.69,50.0,49.06,49.06,637100,7.83490219214898,7.88378163830648,7.73556654350632,7.73556654350632,4040573.60559301,0.0,1.0
1998-03-20,51.31,51.88,49.63,49.63,946300,8.09033671723011,8.1802118279068,7.82544165418301,7.82544165418301,6001561.45498771,0.0,1.0
1998-03-23,52.19,53.25,52.0,52.0,1432050,8.2290912740643,8.3962274447964,8.19913290383874,8.19913290383874,9082253.0715578,0.0,1.0
1998-03-24,51.38,52.31,51.38,52.19,623850,8.10137401152373,8.24801234999624,8.10137401152373,8.2290912740643,3956540.32938189,0.0,1.0
1998-03-25,50.63,51.94,50.25,51.38,891200,7.98311728694914,8.18967236587277,7.92320054649801,8.10137401152373,5652109.8686305,0.0,1.0
1998-03-26,50.88,51.69,50.5,50.5,721050,8.02253619514067,8.15025345768123,7.96261945468954,7.96261945468954,4572995.75939859,0.0,1.0
1998-03-27,50.88,51.44,50.88,51.13,639850,8.02253619514067,8.1108345494897,8.02253619514067,8.0619551033322,4058014.47424061,0.0,1.0
1998-03-30,50.5,51.25,50.0,51.0,457550,7.96261945468954,8.08087617926414,7.88378163830648,8.04145727107261,2901843.43625661,0.0,1.0
1998-03-31,49.94,50.69,49.75,50.25,504100,7.87432110034051,7.99257782491511,7.84436273011494,7.92320054649801,3197069.77645493,0.0,1.0
1998-04-01,50.06,50.5,49.63,50.13,631450,7.89324217627244,7.96261945468954,7.82544165418301,7.90427947056607,4004740.54818978,0.0,1.0
1998-04-02,51.25,51.56,50.0,50.19,638150,8.08087617926414,8.12975562542164,7.88378163830648,7.91374000853204,4047232.84634937,0.0,1.0
1998-04-03,50.94,51.63,50.38,51.38,516550,8.03199673310664,8.14079291971527,7.94369837875761,8.10137401152373,3276029.34542312,0.0,1.0
1998-04-06,50.38,50.94,50.19,50.94,498050,7.94369837875761,8.03199673310664,7.91374000853204,8.03199673310664,3158699.86543023,0.0,1.0
1998-04-07,50.44,51.0,50.13,50.13,444400,7.95315891672357,8.04145727107261,7.90427947056607,7.90427947056607,2818444.37345085,0.0,1.0
1998-04-08,49.63,50.31,49.63,50.13,539100,7.82544165418301,7.93266108446398,7.82544165418301,7.90427947056607,3419044.46833338,0.0,1.0
1998-04-09,49.88,50.25,49.81,50.0,284250,7.86486056237454,7.92320054649801,7.85382326808091,7.88378163830648,1802751.60475563,0.0,1.0
1998-04-13,49.63,49.88,49.06,49.81,381950,7.82544165418301,7.86486056237454,7.73556654350632,7.85382326808091,2422378.10179917,0.0,1.0
1998-04-14,49.56,49.69,49.19,49.63,319250,7.81440435988938,7.83490219214898,7.75606437576591,7.82544165418301,2024726.29663408,0.0,1.0
1998-04-15,50.06,50.56,49.69,49.81,536100,7.89324217627244,7.97207999265551,7.83490219214898,7.85382326808091,3400018.06617237,0.0,1.0
1998-04-16,50.69,50.75,49.56,50.19,692600,7.99257782491511,8.00203836288107,7.81440435988938,7.91374000853204,4392562.04557168,0.0,1.0
1998-04-17,50.56,51.0,50.19,51.0,645750,7.97207999265551,8.04145727107261,7.91374000853204,8.04145727107261,4095433.06515726,0.0,1.0
1998-04-20,50.19,50.88,49.69,50.56,488750,7.91374000853204,8.02253619514067,7.83490219214898,7.97207999265551,3099718.0187311,0.0,1.0
1998-04-21,50.13,50.31,49.38,50.19,890050,7.90427947056607,7.93266108446398,7.78602274599148,7.91374000853204,5644816.41446879,0.0,1.0
1998-04-22,49.5,49.88,49.38,49.69,446900,7.80494382192341,7.86486056237454,7.78602274599148,7.83490219214898,2834299.70858502,0.0,1.0
1998-04-23,48.69,50.13,48.44,49.25,918900,7.67722655938285,7.90427947056607,7.63780765119131,7.76552491373188,5827786.98191715,0.0,1.0
1998-04-24,47.88,49.0,47.88,48.56,745200,7.54950929684228,7.72610600554035,7.54950929684228,7.65672872712325,4726158.29679472,0.0,1.0
1998-04-27,48.75,48.75,47.13,47.13,904700,7.68668709734881,7.68668709734881,7.43125257226769,7.43125257226769,5737728.67835505,0.0,1.0
1998-04-28,47.81,48.75,47.63,48.63,653400,7.53847200254865,7.68668709734881,7.51009038865075,7.66776602141688,4143950.39066783,0.0,1.0
1998-04-29,48.56,48.69,47.44,47.44,533750,7.71033844226373,7.73097979311823,7.53250526567116,7.53250526567116,3361577.47083153,0.34,1.0
1998-04-30,49.56,49.94,48.63,48.63,928850,7.86911806422139,7.9294543205653,7.72145301580077,7.72145301580077,5849932.05392386,0.0,1.0
1998-05-01,50.31,50.69,49.56,49.69,996550,7.98820278068963,8.04853903703354,7.86911806422139,7.88975941507588,6276309.18699233,0.0,1.0
1998-05-04,49.94,50.5,49.94,50.38,631750,7.9294543205653,8.01837090886158,7.9294543205653,7.99931735422667,3978785.13760715,0.0,1.0
1998-05-05,49.44,50.0,49.31,49.88,649950,7.85006450958647,7.93898109788276,7.82942315873198,7.91992754324784,4093409.41857976,0.0,1.0
1998-05-06,48.81,49.81,48.75,49.25,667700,7.75003334775315,7.9088129697108,7.74050657043569,7.81989638141452,4205199.58271514,0.0,1.0
1998-05-07,48.06,48.63,48.0,48.56,1024600,7.63094863128491,7.72145301580077,7.62142185396745,7.71033844226373,6452969.13651331,0.0,1.0
1998-05-08,48.0,48.38,47.81,48.19,1005200,7.62142185396745,7.68175811031136,7.59125372579549,7.6515899821394,6330787.2106414,0.0,1.0
1998-05-11,49.44,49.5,48.13,48.13,2149100,7.85006450958647,7.85959128690393,7.64206320482194,7.64206320482194,13535112.2108928,0.0,1.0
1998-05-12,49.75,50.06,49.06,49.38,1053200,7.89928619239334,7.94850787520022,7.78972825324256,7.84053773226901,6633093.00661314,0.0,1.0
1998-05-13,49.81,50.19,49.5,49.63,677250,7.9088129697108,7.96914922605471,7.85959128690393,7.88023263775843,4265345.84003869,0.0,1.0
1998-05-14,50.31,50.75,49.56,49.88,803850,7.98820278068963,8.058065814351,7.86911806422139,7.91992754324784,5062677.37691414,0.0,1.0
1998-05-15,50.56,50.94,50.06,50.06,1174150,8.02789768617905,8.08823394252295,7.94850787520022,7.94850787520022,7394840.63208774,0.0,1.0
1998-05-18,49.81,50.63,49.75,50.56,875750,7.9088129697108,8.03901225971608,7.89928619239334,8.02789768617905,5515506.26713013,0.0,1.0
1998-05-19,51.19,51.19,49.5,49.81,1279100,8.12792884801237,8.12792884801237,7.85959128690393,7.9088129697108,8055819.65890511,0.0,1.0
1998-05-20,51.38,52.0,50.63,50.75,1588800,8.15809697618432,8.25654034179807,8.03901225971608,8.058065814351,10006321.8466644,0.0,1.0
1998-05-21,50.88,51.81,50.56,51.81,501600,8.0787071652055,8.22637221362611,8.02789768617905,8.22637221362611,3159095.56790462,0.0,1.0
1998-05-22,50.69,51.13,50.63,50.94,519700,8.04853903703354,8.11840207069491,8.03901225971608,8.08823394252295,3273090.04513563,0.0,1.0
1998-05-26,49.94,50.88,49.75,50.75,559050,7.9294543205653,8.0787071652055,7.89928619239334,8.058065814351,3520917.81745829,0.0,1.0
1998-05-27,50.31,50.5,49.5,49.81,636200,7.98820278068963,8.01837090886158,7.85959128690393,7.9088129697108,4006811.4041087,0.0,1.0
1998-05-28,50.44,50.44,50.0,50.31,428800,8.00884413154412,8.00884413154412,7.93898109788276,7.98820278068963,2700598.44401416,0.0,1.0
1998-05-29,49.88,50.31,49.31,50.31,951950,7.91992754324784,7.98820278068963,7.82942315873198,7.98820278068963,5995416.71823526,0.0,1.0
1998-06-01,49.13,49.88,49.0,49.69,832700,7.8008428267796,7.91992754324784,7.7802014759251,7.88975941507588,5244375.75636798,0.0,1.0
1998-06-02,49.88,49.88,49.19,49.69,725150,7.91992754324784,7.91992754324784,7.81036960409706,7.88975941507588,4567021.83226881,0.0,1.0
1998-06-03,49.44,50.06,49.38,49.75,607750,7.85006450958647,7.94850787520022,7.84053773226901,7.89928619239334,3827632.23962128,0.0,1.0
1998-06-04,50.31,50.44,49.13,49.31,572850,7.98820278068963,8.00884413154412,7.8008428267796,7.82942315873198,3607830.73380017,0.0,1.0
1998-06-05,51.75,51.75,50.31,50.31,566300,8.21684543630865,8.21684543630865,7.98820278068963,7.98820278068963,3566578.58872486,0.0,1.0
1998-06-08,51.19,51.5,50.94,51.5,864200,8.12792884801237,8.17715053081924,8.08823394252295,8.17715053081924,5442763.93497443,0.0,1.0
1998-06-09,50.75,51.25,50.63,51.19,471050,8.058065814351,8.13745562532983,8.03901225971608,8.12792884801237,2966690.52484345,0.0,1.0
1998-06-10,50.0,50.94,50.0,50.5,532450,7.93898109788276,8.08823394252295,7.93898109788276,8.01837090886158,3353390.02219062,0.0,1.0
1998-06-11,48.56,50.06,48.5,50.0,709250,7.71033844226373,7.94850787520022,7.70081166494627,7.93898109788276,4466883.03735318,0.0,1.0
1998-06-12,48.56,49.38,47.44,48.56,1208900,7.71033844226373,7.84053773226901,7.53250526567116,7.71033844226373,7613697.43229645,0.0,1.0
1998-06-15,48.38,49.38,48.31,48.44,641700,7.68175811031136,7.84053773226901,7.67064353677432,7.69128488762882,4041450.60989712,0.0,1.0
1998-06-16,49.0,49.0,48.06,48.56,849100,7.7802014759251,7.7802014759251,7.63094863128491,7.71033844226373,5347663.56999166,0.0,1.0
1998-06-17,50.44,50.94,49.38,49.38,713700,8.00884413154412,8.08823394252295,7.84053773226901,7.84053773226901,4494909.30385473,0.0,1.0
1998-06-18,49.94,50.38,49.75,50.38,448100,7.9294543205653,7.99931735422667,7.89928619239334,7.99931735422667,2822150.56614446,0.0,1.0
1998-06-19,49.13,50.0,49.0,49.94,658100,7.8008428267796,7.93898109788276,7.7802014759251,7.9294543205653,4144738.4235208,0.0,1.0
1998-06-22,49.75,50.31,48.56,48.56,520900,7.89928619239334,7.98820278068963,7.71033844226373,7.71033844226373,3280647.69003493,0.0,1.0
1998-06-23,49.88,50.31,49.75,49.88,461850,7.91992754324784,7.98820278068963,7.89928619239334,7.91992754324784,2908748.58061553,0.0,1.0
1998-06-24,49.56,50.13,49.0,50.0,1187300,7.86911806422139,7.95962244873725,7.7802014759251,7.93898109788276,7477659.82410917,0.0,1.0
1998-06-25,49.19,49.94,48.94,49.88,791400,7.81036960409706,7.9294543205653,7.77067469860764,7.91992754324784,4984266.81108397,0.0,1.0
1998-06-26,49.06,49.5,49.0,49.31,636850,7.78972825324256,7.85959128690393,7.7802014759251,7.82942315873198,4010905.12842915,0.0,1.0
1998-06-29,48.38,49.13,48.19,49.13,1101100,7.68175811031136,7.8008428267796,7.6515899821394,7.8008428267796,6934768.99884326,0.0,1.0
1998-06-30,48.19,48.75,48.0,48.63,926250,7.6515899821394,7.74050657043569,7.62142185396745,7.72145301580077,5833557.15664206,0.0,1.0
1998-07-01,48.88,49.0,48.38,48.38,906050,7.76114792129018,7.7802014759251,7.68175811031136,7.68175811031136,5706336.80083729,0.0,1.0
1998-07-02,49.31,49.38,48.94,49.25,792950,7.82942315873198,7.84053773226901,7.77067469860764,7.81989638141452,4994028.76907889,0.0,1.0
1998-07-06,49.5,49.5,49.19,49.31,764500,7.85959128690393,7.85959128690393,7.81036960409706,7.82942315873198,4814849.60459148,0.0,1.0
1998-07-07,48.56,49.44,48.44,49.25,524150,7.71033844226373,7.85006450958647,7.69128488762882,7.81989638141452,3301116.31163718,0.0,1.0
1998-07-08,48.75,49.0,48.63,49.0,465150,7.74050657043569,7.7802014759251,7.72145301580077,7.7802014759251,2929532.10408859,0.0,1.0
1998-07-09,48.13,48.69,48.0,48.13,656400,7.64206320482194,7.73097979311823,7.62142185396745,7.64206320482194,4134031.75991347,0.0,1.0
1998-07-10,48.06,48.5,48.0,48.5,388250,7.63094863128491,7.70081166494627,7.62142185396745,7.70081166494627,2445213.0267922,0.0,1.0
1998-07-13,46.63,47.69,46.38,47.63,385100,7.40389377188546,7.57220017116057,7.36419886639605,7.56267339384311,2425374.20893156,0.0,1.0
1998-07-14,47.94,48.0,46.63,46.63,568350,7.61189507664999,7.62142185396745,7.40389377188546,7.40389377188546,3579489.56542782,0.0,1.0
1998-07-15,47.38,48.63,47.31,48.06,643650,7.5229784883537,7.72145301580077,7.51186391481667,7.63094863128491,4053731.78285848,0.0,1.0
1998-07-16,47.75,47.88,47.06,47.13,367800,7.58172694847803,7.60236829933253,7.47216900932725,7.48328358286429,2316418.16163342,0.0,1.0
1998-07-17,46.56,48.06,46.56,47.94,422000,7.39277919834842,7.63094863128491,7.39277919834842,7.61189507664999,2657771.78958483,0.0,1.0
1998-07-20,47.0,47.06,46.56,46.75,582400,7.46264223200979,7.47216900932725,7.39277919834842,7.42294732652038,3667976.99112371,0.0,1.0
1998-07-21,46.5,47.69,46.5,46.88,259050,7.38325242103096,7.57220017116057,7.38325242103096,7.44358867737487,1631506.59263495,0.0,1.0
1998-07-22,46.69,47.0,46.38,46.69,496100,7.41342054920292,7.46264223200979,7.36419886639605,7.41342054920292,3124456.3621162,0.0,1.0
1998-07-23,44.88,46.69,44.88,46.69,596850,7.12602943345956,7.41342054920292,7.12602943345956,7.41342054920292,3758983.63178604,0.0,1.0
1998-07-24,46.75,46.75,45.06,45.13,560100,7.42294732652038,7.42294732652038,7.15460976541194,7.16572433894898,3527530.75674517,0.0,1.0
1998-07-27,45.81,46.5,45.25,46.5,696250,7.27369448188018,7.38325242103096,7.1847778935839,7.38325242103096,4385008.55094417,0.0,1.0
1998-07-28,45.63,45.69,44.5,45.25,901200,7.2451141499278,7.25464092724526,7.06569317711565,7.1847778935839,5675791.31936932,0.0,1.0
1998-07-29,45.63,46.0,45.44,45.88,809600,7.2451141499278,7.30386261005214,7.21494602175585,7.28480905541722,5098891.09205659,0.0,1.0
1998-07-30,45.56,46.0,45.5,45.63,781300,7.28798464785637,7.35836904744059,7.2783867751858,7.29918216597204,4884207.32478765,0.34,1.0
1998-07-31,44.25,45.38,43.94,45.38,456350,7.07843109454882,7.25919102984465,7.02884208575086,7.25919102984465,2852819.67575431,0.0,1.0
1998-08-03,42.94,44.44,42.94,44.13,812350,6.86887754124128,7.10882435800564,6.86887754124128,7.05923534920768,5078312.83795116,0.0,1.0
1998-08-04,42.63,43.69,42.25,43.44,1170350,6.81928853244331,6.98885094962346,6.75850200552967,6.94885981349607,7316308.77072215,0.0,1.0
1998-08-05,42.44,42.69,41.13,42.56,805150,6.78889526898649,6.82888640511388,6.57934171567894,6.80809101432764,5033302.86388426,0.0,1.0
1998-08-06,41.5,42.25,41.13,42.06,765250,6.63852859714749,6.75850200552967,6.57934171567894,6.72810874207285,4783872.59093017,0.0,1.0
1998-08-07,42.63,43.31,41.25,42.5,1753600,6.81928853244331,6.92806442270982,6.59853746102009,6.79849314165706,10962429.2394056,0.0,1.0
1998-08-10,41.25,42.63,41.0,42.63,805550,6.59853746102009,6.81928853244331,6.5585463248927,6.81928853244331,5035803.41799909,0.0,1.0
1998-08-11,42.94,43.13,41.25,42.13,896600,6.86887754124128,6.8992708046981,6.59853746102009,6.73930626018852,5604992.04838679,0.0,1.0
1998-08-12,43.63,43.63,43.06,43.06,1035900,6.97925307695289,6.97925307695289,6.88807328658243,6.88807328658243,6475810.01887562,0.0,1.0
1998-08-13,46.13,46.25,43.75,43.75,1515100,7.37916443822683,7.39836018356798,6.99844882229404,6.99844882229404,9471473.84843948,0.0,1.0
1998-08-14,44.88,46.94,44.88,46.0,882800,7.17920875758986,7.50873571927959,7.17920875758986,7.35836904744059,5518722.93142523,0.0,1.0
1998-08-17,46.44,46.63,44.06,44.75,943950,7.4287534470248,7.45914671048162,7.04803783109201,7.15841336680361,5900995.14172955,0.0,1.0
1998-08-18,46.44,46.63,46.06,46.44,1089950,7.4287534470248,7.45914671048162,7.36796692011116,7.4287534470248,6813697.39364174,0.0,1.0
1998-08-19,46.88,47.13,46.06,46.25,1107150,7.49913784660902,7.53912898273641,7.36796692011116,7.39836018356798,6921221.22057934,0.0,1.0
1998-08-20,47.25,47.94,46.75,47.0,837800,7.55832472807756,7.66870026378917,7.47834245582277,7.51833359195016,5237410.59350709,0.0,1.0
1998-08-21,45.94,46.19,44.19,46.0,791500,7.34877117477001,7.38876231089741,7.06883322187825,7.35836904744059,4947971.45471576,0.0,1.0
1998-08-24,44.81,45.88,44.19,45.88,880450,7.16801123947419,7.33917330209944,7.06883322187825,7.33917330209944,5504032.17600062,0.0,1.0
1998-08-25,45.25,46.0,44.81,45.06,516050,7.2383956390584,7.35836904744059,7.16801123947419,7.20800237560158,3226027.37739238,0.0,1.0
1998-08-26,43.5,44.81,43.38,44.5,853300,6.95845768616664,7.16801123947419,6.93926194082549,7.11842223067622,5334307.06545667,0.0,1.0
1998-08-27,41.81,42.94,41.19,42.88,1282500,6.68811760594546,6.86887754124128,6.58893958834952,6.8592796685707,8017401.63066703,0.0,1.0
1998-08-28,42.25,42.94,41.69,41.69,685100,6.75850200552967,6.86887754124128,6.66892186060431,6.66892186060431,4282824.06017153,0.0,1.0
1998-08-31,40.81,43.88,40.19,42.94,1134300,6.52815306143588,7.01924421308028,6.42897504383994,6.86887754124128,7090946.33112329,0.0,1.0
1998-09-01,43.69,43.75,40.94,41.06,1461050,6.98885094962346,6.99844882229404,6.54894845222212,6.56814419756327,9133586.47367335,0.0,1.0
1998-09-02,42.56,43.81,42.13,43.06,848700,6.80809101432764,7.00804669496461,6.73930626018852,6.88807328658243,5305550.69313615,0.0,1.0
1998-09-03,43.0,43.0,41.94,42.0,861550,6.87847541391185,6.87847541391185,6.7089129967317,6.71851086940227,5385880.994075,0.0,1.0
1998-09-04,43.69,43.94,43.06,43.44,1411450,6.98885094962346,7.02884208575086,6.88807328658243,6.94885981349607,8823517.76343469,0.0,1.0
1998-09-08,45.0,45.13,44.13,44.5,908900,7.19840450293101,7.21919989371725,7.05923534920768,7.11842223067622,5681884.08741775,0.0,1.0
1998-09-09,44.06,44.94,43.75,44.75,791500,7.04803783109201,7.18880663026043,6.99844882229404,7.15841336680361,4947971.45471575,0.0,1.0
1998-09-10,45.56,46.38,43.63,43.63,1006250,7.28798464785637,7.41915557435423,6.97925307695289,6.97925307695289,6290456.445114,0.0,1.0
1998-09-11,47.63,47.63,45.13,45.31,782600,7.6191112549912,7.6191112549912,7.21919989371725,7.24799351172898,4892334.12566083,0.0,1.0
1998-09-14,47.44,48.88,47.19,47.88,1221400,7.58871799153438,7.81906693562817,7.54872685540698,7.65910239111859,7635441.98962707,0.0,1.0
1998-09-15,47.25,47.38,46.5,46.56,863250,7.55832472807756,7.5791201188638,7.43835131969538,7.44794919236595,5396508.34906302,0.0,1.0
1998-09-16,46.69,47.06,45.88,47.0,525100,7.4687445831522,7.52793146462074,7.33917330209944,7.51833359195016,3282602.41424036,0.0,1.0
1998-09-17,46.94,47.06,45.44,46.13,758600,7.50873571927959,7.52793146462074,7.26878890251522,7.37916443822683,4742300.87877116,0.0,1.0
1998-09-18,46.63,46.69,45.63,46.25,1325400,7.45914671048162,7.4687445831522,7.29918216597204,7.39836018356798,8285586.05948233,0.0,1.0
1998-09-21,46.56,46.88,45.75,46.38,698250,7.44794919236595,7.49913784660902,7.31837791131319,7.41915557435423,4365029.7766965,0.0,1.0
1998-09-22,46.13,47.31,45.88,47.31,400750,7.37916443822683,7.56792260074813,7.33917330209944,7.56792260074813,2505242.65379323,0.0,1.0
1998-09-23,48.56,48.56,46.13,46.13,971350,7.76787828138511,7.76787828138511,7.37916443822683,7.37916443822683,6072283.09859526,0.0,1.0
1998-09-24,47.81,48.5,47.63,48.38,820750,7.64790487300292,7.75828040871453,7.6191112549912,7.73908466337338,5130824.47436255,0.0,1.0
1998-09-25,48.13,49.06,47.5,47.5,938700,7.69909352724599,7.8478605536399,7.59831586420495,7.59831586420495,5868175.36897243,0.0,1.0
1998-09-28,46.63,48.44,46.44,47.75,547250,7.45914671048162,7.74868253604396,7.4287534470248,7.63830700033235,3421070.59834896,0.0,1.0
1998-09-29,47.63,47.69,46.19,46.88,745450,7.6191112549912,7.62870912766177,7.38876231089741,7.49913784660902,4660095.16224619,0.0,1.0
1998-09-30,45.13,47.31,45.13,47.0,725000,7.21919989371725,7.56792260074813,7.21919989371725,7.51833359195016,4532254.33312562,0.0,1.0
1998-10-01,44.25,45.81,43.75,45.13,1339850,7.07843109454882,7.32797578398377,6.99844882229404,7.21919989371725,8375918.5768805,0.0,1.0
1998-10-02,47.63,47.94,45.06,45.13,812100,7.6191112549912,7.66870026378917,7.20800237560158,7.21919989371725,5076749.99162939,0.0,1.0
1998-10-05,47.25,48.13,46.56,46.88,877850,7.55832472807756,7.69909352724599,7.44794919236595,7.49913784660902,5487778.57425423,0.0,1.0
1998-10-06,47.44,48.31,47.19,47.38,815000,7.58871799153438,7.72788714525771,7.54872685540698,7.5791201188638,5094879.0089619,0.0,1.0
1998-10-07,46.63,47.81,46.63,47.69,526000,7.45914671048162,7.64790487300292,7.45914671048162,7.62870912766177,3288228.66099872,0.0,1.0
1998-10-08,45.38,46.25,44.69,46.25,686300,7.25919102984465,7.39836018356798,7.14881549413304,7.39836018356798,4290325.72251601,0.0,1.0
1998-10-09,45.75,46.13,45.38,45.38,692850,7.31837791131319,7.37916443822683,7.25919102984465,7.25919102984465,4331272.29614632,0.0,1.0
1998-10-12,46.38,46.75,45.81,45.81,539900,7.41915557435423,7.47834245582277,7.32797578398377,7.32797578398377,3375122.91648899,0.0,1.0
1998-10-13,45.31,46.69,45.0,46.13,427250,7.24799351172898,7.4687445831522,7.19840450293101,7.37916443822683,2670904.36390058,0.0,1.0
1998-10-14,44.13,46.0,44.13,45.31,940150,7.05923534920768,7.35836904744059,7.05923534920768,7.24799351172898,5877239.87763868,0.0,1.0
1998-10-15,44.38,45.13,43.75,44.25,1003650,7.09922648533507,7.21919989371725,6.99844882229404,7.07843109454882,6274202.84336762,0.0,1.0
1998-10-16,44.06,45.06,43.5,45.06,1412900,7.04803783109201,7.20800237560158,6.95845768616664,7.20800237560158,8832582.27210093,0.0,1.0
1998-10-19,43.25,45.13,43.19,44.44,809100,6.91846655003925,7.21919989371725,6.90886867736867,7.10882435800564,5057995.83576818,0.0,1.0
1998-10-20,44.5,45.0,43.88,44.13,721600,7.11842223067622,7.19840450293101,7.01924421308028,7.05923534920768,4510999.62314958,0.0,1.0
1998-10-21,44.56,44.94,44.19,44.69,905250,7.12802010334679,7.18880663026043,7.06883322187825,7.14881549413304,5659066.53111995,0.0,1.0
1998-10-22,43.44,44.56,42.94,44.56,866550,6.94885981349607,7.12802010334679,6.86887754124128,7.12802010334679,5417137.92051034,0.0,1.0
1998-10-23,43.63,43.81,42.81,43.63,579150,6.97925307695289,7.00804669496461,6.84808215045503,6.97925307695289,3620489.78900648,0.0,1.0
1998-10-26,43.81,44.38,43.13,43.13,725400,7.00804669496461,7.09922648533507,6.8992708046981,6.8992708046981,4534754.88724044,0.0,1.0
1998-10-27,42.81,44.25,42.69,43.81,561700,6.84808215045503,7.07843109454882,6.82888640511388,7.00804669496461,3511403.11574712,0.0,1.0
1998-10-28,42.06,43.0,42.0,42.75,1770250,6.72810874207285,6.87847541391185,6.71851086940227,6.83848427778446,11066514.8044353,0.0,1.0
1998-10-29,42.31,42.38,41.63,41.94,719500,6.8224878233335,6.83377532386844,6.71283781813693,6.76282532050596,4462015.29241072,0.34,1.0
1998-10-30,43.25,43.63,42.31,42.31,684200,6.97406283051699,7.03533783342096,6.8224878233335,6.8224878233335,4243100.57410343,0.0,1.0
1998-11-02,44.25,44.63,43.44,44.13,755050,7.135312838159,7.19658784106297,7.00470033196897,7.11596283724196,4682480.39824144,0.0,1.0
1998-11-03,45.19,45.25,44.06,44.06,845300,7.28688784534249,7.29656284580101,7.10467533670702,7.10467533670702,5242170.29419706,0.0,1.0
1998-11-04,44.75,45.38,44.56,44.94,791250,7.21593784198001,7.31752534679448,7.18530034052803,7.24657534343199,4906976.51163305,0.0,1.0
1998-11-05,45.5,45.63,44.06,44.81,573750,7.33687534771152,7.35783784870498,7.10467533670702,7.22561284243853,3558139.36625525,0.0,1.0
1998-11-06,45.75,46.13,44.81,45.5,634100,7.37718784962202,7.43846285252598,7.22561284243853,7.33687534771152,3932402.9144095,0.0,1.0
1998-11-09,45.06,45.88,45.0,45.69,620300,7.26592534434903,7.39815035061548,7.25625034389051,7.3675128491635,3846821.52311657,0.0,1.0
1998-11-10,44.5,45.5,44.5,45.06,608500,7.17562534006951,7.33687534771152,7.17562534006951,7.26592534434903,3773643.23201101,0.0,1.0
1998-11-11,43.25,44.0,42.56,44.0,886100,6.97406283051699,7.0950003362485,6.862800325244,7.0950003362485,5495193.53801965,0.0,1.0
1998-11-12,44.44,44.88,43.63,43.63,1133100,7.16595033961098,7.23690034297347,7.03533783342096,7.03533783342096,7026976.41116135,0.0,1.0
1998-11-13,44.81,45.38,44.44,44.69,798600,7.22561284243853,7.31752534679448,7.16595033961098,7.20626284152149,4952557.90482168,0.0,1.0
1998-11-16,43.31,44.81,43.31,44.81,1458550,6.98373783097551,7.22561284243853,6.98373783097551,7.22561284243853,9045270.8891531,0.0,1.0
1998-11-17,42.88,43.69,42.56,43.19,887250,6.91440032768945,7.04501283387948,6.862800325244,6.96438783005847,5502325.32062739,0.0,1.0
1998-11-18,42.5,43.44,42.19,42.69,743100,6.85312532478548,7.00470033196897,6.80313782241646,6.88376282623746,4608371.87462183,0.0,1.0
1998-11-19,42.06,42.69,41.75,42.63,565750,6.782175321423,6.88376282623746,6.73218781905397,6.87408782577894,3508526.96550572,0.0,1.0
1998-11-20,43.63,43.63,41.88,41.94,970200,7.03533783342096,7.03533783342096,6.75315032004744,6.76282532050596,6016743.90089906,0.0,1.0
1998-11-23,43.94,44.0,42.88,43.63,617950,7.08532533578998,7.0950003362485,6.91440032768945,7.03533783342096,3832247.88039639,0.0,1.0
1998-11-24,43.44,43.75,43.06,43.5,653100,7.00470033196897,7.054687834338,6.94342532906501,7.01437533242749,4050232.36618963,0.0,1.0
1998-11-25,43.31,44.25,43.06,43.19,545950,6.98373783097551,7.135312838159,6.94342532906501,6.96438783005847,3385736.27365064,0.0,1.0
1998-11-27,44.5,45.31,44.0,44.63,531250,7.17562534006951,7.30623784625953,7.0950003362485,7.19658784106297,3294573.48727338,0.0,1.0
1998-11-30,42.0,43.81,42.0,43.81,1148050,6.77250032096448,7.06436283479652,6.77250032096448,7.06436283479652,7119689.58506202,0.0,1.0
1998-12-01,41.25,43.0,41.0,42.75,1685250,6.65156281523297,6.93375032860649,6.61125031332247,6.89343782669599,10451162.2953929,0.0,1.0
1998-12-02,42.13,42.13,41.31,41.31,838200,6.79346282195794,6.79346282195794,6.66123781569149,6.66123781569149,5198139.28853185,0.0,1.0
1998-12-03,41.63,42.25,41.25,41.5,954850,6.71283781813693,6.81281282287498,6.65156281523297,6.69187531714347,5921550.10696091,0.0,1.0
1998-12-04,41.5,41.75,41.0,41.5,925450,6.69187531714347,6.73218781905397,6.61125031332247,6.69187531714347,5739224.53420639,0.0,1.0
1998-12-07,41.19,42.0,41.19,42.0,1032350,6.64188781477445,6.77250032096448,6.64188781477445,6.77250032096448,6402170.23922196,0.0,1.0
1998-12-08,40.88,41.25,40.75,41.19,2342700,6.59190031240542,6.65156281523297,6.57093781141196,6.64188781477445,14528371.4044901,0.0,1.0
1998-12-09,41.75,41.75,40.75,40.94,1548950,6.73218781905397,6.73218781905397,6.57093781141196,6.60157531286394,9605891.01762278,0.0,1.0
1998-12-10,40.75,41.56,40.69,41.56,1590150,6.57093781141196,6.70155031760199,6.56126281095344,6.70155031760199,9861394.88148285,0.0,1.0
1998-12-11,41.19,41.5,40.63,40.94,1048250,6.64188781477445,6.69187531714347,6.55158781049492,6.60157531286394,6500774.88571165,0.0,1.0
1998-12-14,40.88,41.81,40.69,41.31,987100,6.59190031240542,6.7418628195125,6.56126281095344,6.66123781569149,6121550.09748245,0.0,1.0
1998-12-15,41.06,41.25,40.88,41.0,1235150,6.62092531378099,6.65156281523297,6.59190031240542,6.61125031332247,7659844.59822251,0.0,1.0
1998-12-16,41.88,42.44,41.5,42.13,1891050,6.75315032004744,6.84345032432696,6.69187531714347,6.79346282195794,11727441.3046745,0.0,1.0
1998-12-17,41.81,42.0,40.94,42.0,1820600,6.7418628195125,6.77250032096448,6.60157531286394,6.77250032096448,11290542.1005739,0.0,1.0
1998-12-18,41.88,41.94,41.5,41.63,1374350,6.75315032004744,6.76282532050596,6.69187531714347,6.71283781813693,8523100.37126431,0.0,1.0
1998-12-21,41.56,42.19,41.5,42.0,1387850,6.70155031760199,6.80313782241646,6.69187531714347,6.77250032096448,8606821.29752914,0.0,1.0
1998-12-22,42.13,42.19,41.56,41.56,1034300,6.79346282195794,6.80313782241646,6.70155031760199,6.70155031760199,6414263.26190466,0.0,1.0
1998-12-23,42.63,42.94,41.81,42.19,834250,6.87408782577894,6.92407532814797,6.7418628195125,6.80313782241646,5173643.16566177,0.0,1.0
1998-12-24,42.63,42.88,42.31,42.63,122500,6.87408782577894,6.91440032768945,6.8224878233335,6.87408782577894,759689.886477156,0.0,1.0
1998-12-28,42.63,42.69,42.19,42.5,704800,6.87408782577894,6.88376282623746,6.80313782241646,6.85312532478548,4370852.50603346,0.0,1.0
1998-12-29,42.63,43.25,42.25,42.56,807500,6.87408782577894,6.97406283051699,6.81281282287498,6.862800325244,5007751.70065554,0.0,1.0
1998-12-30,42.63,42.88,42.44,42.63,853300,6.87408782577894,6.91440032768945,6.84345032432696,6.87408782577894,5291782.69494659,0.0,1.0
1998-12-31,42.63,43.13,42.31,42.69,662450,6.87408782577894,6.95471282959995,6.8224878233335,6.88376282623746,4108216.85956565,0.0,1.0
1999-01-04,43.06,43.5,42.38,42.38,1014400,6.94342532906501,7.01437533242749,6.83377532386844,6.83377532386844,6290852.41504021,0.0,1.0
1999-01-05,42.63,43.25,42.13,43.06,633550,6.87408782577894,6.97406283051699,6.79346282195794,6.94342532906501,3928992.06185798,0.0,1.0
1999-01-06,43.81,44.19,42.0,42.0,1186250,7.06436283479652,7.12563783770048,6.77250032096448,6.77250032096448,7356588.79864102,0.0,1.0
1999-01-07,42.63,43.63,42.38,43.56,1669100,6.87408782577894,7.03533783342096,6.83377532386844,7.02405033288601,10351007.2613798,0.0,1.0
1999-01-08,42.31,42.63,41.13,42.63,1475100,6.8224878233335,6.87408782577894,6.63221281431593,6.87408782577894,9147906.54320369,0.0,1.0
1999-01-11,41.5,42.56,41.25,42.56,1103600,6.69187531714347,6.862800325244,6.65156281523297,6.862800325244,6844030.68339746,0.0,1.0
1999-01-12,41.38,41.81,41.06,41.13,1314650,6.67252531622643,6.7418628195125,6.62092531378099,6.63221281431593,8152867.83067095,0.0,1.0
1999-01-13,41.5,41.69,41.06,41.25,2554800,6.69187531714347,6.72251281859545,6.62092531378099,6.65156281523297,15843720.1793619,0.0,1.0
1999-01-14,40.75,41.56,40.63,41.44,2055950,6.57093781141196,6.70155031760199,6.55158781049492,6.68220031668495,12750076.9151241,0.0,1.0
1999-01-15,40.94,41.13,40.63,40.81,1150150,6.60157531286394,6.63221281431593,6.55158781049492,6.58061281187048,7132712.84025878,0.0,1.0
1999-01-19,40.0,40.88,39.81,40.81,1480600,6.45000030568045,6.59190031240542,6.41936280422847,6.58061281187048,9182015.06871899,0.0,1.0
1999-01-20,40.38,40.75,40.0,40.0,1065400,6.51127530858442,6.57093781141196,6.45000030568045,6.45000030568045,6607131.46981846,0.0,1.0
1999-01-21,40.75,41.19,40.5,40.5,1176650,6.57093781141196,6.64188781477445,6.53062530950146,6.53062530950146,7297053.91774159,0.0,1.0
1999-01-22,41.25,41.25,40.5,40.69,671750,6.65156281523297,6.65156281523297,6.53062530950146,6.56126281095344,4165891.27543697,0.0,1.0
1999-01-25,40.69,41.38,40.56,41.25,1024200,6.56126281095344,6.67252531622643,6.54030030995998,6.65156281523297,6351627.60595839,0.0,1.0
1999-01-26,40.63,40.75,40.13,40.69,1840800,6.55158781049492,6.57093781141196,6.47096280667392,6.56126281095344,11415813.4124665,0.0,1.0
1999-01-27,39.31,40.75,39.0,40.69,1270300,6.33873780040747,6.57093781141196,6.28875029803844,6.56126281095344,7877829.08401575,0.0,1.0
1999-01-28,38.88,40.06,38.81,39.31,760700,6.2694002971214,6.45967530613898,6.25811279658646,6.33873780040747,4717519.15627079,0.0,1.0
1999-01-29,38.63,38.88,37.69,38.88,1633400,6.2290877952109,6.2694002971214,6.07751278802741,6.2694002971214,10129611.923035,0.0,1.0
1999-02-01,38.38,39.13,38.25,39.0,1845400,6.1887752933004,6.3097127990319,6.16781279230693,6.28875029803844,11444340.5428975,0.0,1.0
1999-02-02,38.5,38.69,38.06,38.25,1437950,6.20812529421744,6.23876279566942,6.13717529085495,6.16781279230693,8917518.95722306,0.0,1.0
1999-02-03,39.69,39.69,38.5,38.63,1011900,6.40001280331143,6.40001280331143,6.20812529421744,6.2290877952109,6275348.53980599,0.0,1.0
1999-02-04,39.25,39.56,38.88,39.56,1218650,6.32906279994895,6.37905030231797,6.2694002971214,6.37905030231797,7557519.02167661,0.0,1.0
1999-02-05,40.13,40.63,39.69,39.88,1166150,6.47096280667392,6.55158781049492,6.40001280331143,6.43065030476341,7231937.64175783,0.0,1.0
1999-02-08,40.25,40.44,40.0,40.13,943700,6.49031280759096,6.52095030904294,6.45000030568045,6.47096280667392,5852402.82341625,0.0,1.0
1999-02-09,39.44,40.25,39.44,40.25,1202900,6.35970030140093,6.49031280759096,6.35970030140093,6.49031280759096,7459844.60770098,0.0,1.0
1999-02-10,40.06,40.06,39.13,39.13,653750,6.51450030873726,6.51450030873726,6.36326502947801,6.36326502947801,4020143.33545659,0.34,1.0
1999-02-11,39.31,40.0,39.06,40.0,1183100,6.39253637385077,6.50474319394634,6.3518817288886,6.50474319394634,7275306.4323957,0.0,1.0
1999-02-12,39.69,40.06,39.38,39.44,1179550,6.45433143419326,6.51450030873726,6.40391967444017,6.41367678923109,7253476.20854733,0.0,1.0
1999-02-16,39.81,40.0,39.63,39.69,945100,6.47384566377509,6.50474319394634,6.44457431940234,6.45433143419326,5811759.03073044,0.0,1.0
1999-02-17,39.75,39.88,39.56,39.63,760550,6.46408854898417,6.4852289643645,6.43319101881293,6.44457431940234,4676894.85855681,0.0,1.0
1999-02-18,39.75,40.0,39.75,39.75,1714100,6.46408854898417,6.50474319394634,6.46408854898417,6.46408854898417,10540615.9714052,0.0,1.0
1999-02-19,37.88,39.81,37.88,39.75,1993100,6.15999180466718,6.47384566377509,6.15999180466718,6.46408854898417,12256287.085122,0.0,1.0
1999-02-22,38.44,38.56,37.97,38.13,1549050,6.25105820938243,6.27057243896427,6.17462747685356,6.20064644962935,9525664.29642682,0.0,1.0
1999-02-23,38.69,38.88,38.38,38.88,611950,6.2917128543446,6.32261038451584,6.24130109459151,6.32261038451584,3763100.13634059,0.0,1.0
1999-02-24,38.56,39.0,38.56,38.56,856050,6.27057243896427,6.34212461409768,6.27057243896427,6.27057243896427,5264158.62687207,0.0,1.0
1999-02-25,38.81,38.94,38.31,38.5,543600,6.31122708392644,6.33236749930676,6.22991779400211,6.26081532417335,3342791.46027411,0.0,1.0
1999-02-26,38.69,38.94,38.44,38.75,616400,6.2917128543446,6.33236749930676,6.25105820938243,6.30146996913552,3790464.78313643,0.0,1.0
1999-03-01,38.88,38.88,38.06,38.69,781950,6.32261038451584,6.32261038451584,6.18926314903994,6.2917128543446,4808491.13753007,0.0,1.0
1999-03-02,38.44,39.19,38.25,38.88,911000,6.25105820938243,6.37302214426893,6.22016067921119,6.32261038451584,5602065.89460949,0.0,1.0
1999-03-03,39.19,39.38,38.38,38.44,1241850,6.37302214426893,6.40391967444017,6.24130109459151,6.25105820938243,7636581.26368912,0.0,1.0
1999-03-04,39.75,39.88,38.75,38.88,894200,6.46408854898417,6.4852289643645,6.30146996913552,6.32261038451584,5498756.66625665,0.0,1.0
1999-03-05,40.06,40.44,39.63,39.88,1043650,6.51450030873726,6.57629536907975,6.44457431940234,6.4852289643645,6417778.34347881,0.0,1.0
1999-03-08,40.94,41.25,40.31,40.31,509450,6.65760465900408,6.70801641875716,6.55515495369942,6.55515495369942,3132790.85621164,0.0,1.0
1999-03-09,40.19,40.5,39.75,40.5,601550,6.53564072411758,6.58605248387067,6.46408854898417,6.58605248387067,3699146.80450312,0.0,1.0
1999-03-10,42.0,42.19,40.88,40.88,645100,6.82998035364366,6.8608778838149,6.64784754421316,6.64784754421316,3966951.38157254,0.0,1.0
1999-03-11,43.88,45.5,43.69,43.75,2142150,7.13570328375913,7.39914538311396,7.10480575358789,7.11456286837881,13172849.018812,0.0,1.0
1999-03-12,43.81,44.94,43.38,44.25,704800,7.12431998316973,7.30807897839871,7.05439399383481,7.19587215830314,4334068.10375496,0.0,1.0
1999-03-15,42.81,43.31,42.63,43.0,647600,6.96170140332107,7.0430106932454,6.93243005894831,6.99259893349231,3982324.77864886,0.0,1.0
1999-03-16,42.63,42.81,42.0,42.0,572200,6.93243005894831,6.96170140332107,6.82998035364366,6.82998035364366,3518663.12282717,0.0,1.0
1999-03-17,43.81,44.0,43.13,43.13,687200,7.12431998316973,7.15521751334097,7.01373934887264,7.01373934887264,4225839.3883377,0.0,1.0
1999-03-18,44.5,44.63,43.88,43.94,997850,7.2365268032653,7.25766721864563,7.13570328375913,7.14546039855005,6136137.70904071,0.0,1.0
1999-03-19,44.19,44.63,43.88,44.25,815400,7.18611504351222,7.25766721864563,7.13570328375913,7.19587215830314,5014187.19041117,0.0,1.0
1999-03-22,44.81,44.81,43.69,43.75,977000,7.28693856301839,7.28693856301839,7.10480575358789,7.11456286837881,6007923.57742423,0.0,1.0
1999-03-23,44.56,44.63,44.13,44.38,1545800,7.24628391805622,7.25766721864563,7.1763579287213,7.21701257368346,9505678.88022761,0.0,1.0
1999-03-24,44.81,45.06,44.38,44.63,1316600,7.28693856301839,7.32759320798055,7.21701257368346,7.25766721864563,8096245.83627097,0.0,1.0
1999-03-25,45.06,45.19,44.44,44.69,1102800,7.32759320798055,7.34873362336088,7.22676968847438,7.26742433343655,6781512.91830444,0.0,1.0
1999-03-26,45.63,45.69,44.81,45.31,817750,7.42028579849429,7.43004291328521,7.28693856301839,7.36824785294272,5028638.18366291,0.0,1.0
1999-03-29,48.06,48.44,46.25,46.25,1518000,7.81544894752653,7.87724400786902,7.52110931800046,7.52110931800046,9334726.70473897,0.0,1.0
1999-03-30,47.38,47.56,46.69,47.5,932900,7.70486831322944,7.7341396576022,7.59266149313386,7.72438254281128,5736736.85299802,0.0,1.0
1999-03-31,47.25,47.44,46.5,47.38,727650,7.68372789784911,7.71462542802036,7.56176396296262,7.70486831322944,4474580.95303249,0.0,1.0
1999-04-01,47.25,47.38,46.88,47.13,1165900,7.68372789784911,7.70486831322944,7.62355902330511,7.66421366826727,7169537.46051066,0.0,1.0
1999-04-05,47.69,48.25,47.25,47.44,773150,7.75528007298252,7.84634647769777,7.68372789784911,7.71462542802036,4754376.77982144,0.0,1.0
1999-04-06,47.5,47.88,47.31,47.69,745450,7.72438254281128,7.78617760315377,7.69348501264003,7.75528007298252,4584039.54021586,0.0,1.0
1999-04-07,47.69,47.75,47.06,47.5,1042600,7.75528007298252,7.76503718777344,7.65283036767787,7.72438254281128,6411321.51670676,0.0,1.0
1999-04-08,48.25,48.5,47.63,47.63,1871250,7.84634647769777,7.88700112265994,7.7455229581916,7.7455229581916,11506987.7116224,0.0,1.0
1999-04-09,48.63,48.75,47.94,48.25,860750,7.90814153804026,7.9276557676221,7.79593471794469,7.84634647769777,5293060.61337554,0.0,1.0
1999-04-12,49.06,49.75,48.5,48.5,990650,7.97806752737519,8.09027434747076,7.88700112265994,7.88700112265994,6091862.32546091,0.0,1.0
1999-04-13,48.5,48.81,48.0,48.25,482200,7.88700112265994,7.93741288241302,7.80569183273561,7.84634647769777,2965220.8280798,0.0,1.0
1999-04-14,48.06,48.44,47.88,48.0,554600,7.81544894752653,7.87724400786902,7.78617760315377,7.80569183273561,3410434.4074099,0.0,1.0
1999-04-15,49.81,50.0,47.94,47.94,1424600,8.10003146226168,8.13092899243292,7.79593471794469,7.79593471794469,8760376.58996782,0.0,1.0
1999-04-16,50.19,50.63,49.69,49.88,1529250,8.16182652260417,8.23337869773758,8.08051723267984,8.11141476285109,9403906.9915824,0.0,1.0
1999-04-19,49.44,52.0,49.13,50.38,1732600,8.03986258771767,8.45616615213024,7.98945082796459,8.19272405277541,10654379.1097699,0.0,1.0
1999-04-20,48.25,49.69,47.75,49.69,1026700,7.84634647769777,8.08051723267984,7.76503718777344,8.08051723267984,6313546.71130139,0.0,1.0
1999-04-21,47.75,48.75,47.63,48.38,927150,7.76503718777344,7.9276557676221,7.7455229581916,7.8674868930781,5701378.03972249,0.0,1.0
1999-04-22,48.56,48.63,47.44,47.88,894750,7.89675823745086,7.90814153804026,7.71462542802036,7.78617760315377,5502138.81361344,0.0,1.0
1999-04-23,47.88,48.81,47.56,48.63,509100,7.78617760315377,7.93741288241302,7.7341396576022,7.90814153804026,3130638.58062096,0.0,1.0
1999-04-26,47.0,47.88,46.44,47.88,540050,7.64307325288695,7.78617760315377,7.5520068481717,7.78617760315377,3320961.23642575,0.0,1.0
1999-04-27,47.69,48.81,47.5,47.5,1148600,7.75528007298252,7.93741288241302,7.72438254281128,7.72438254281128,7063153.55274255,0.0,1.0
1999-04-28,49.44,50.19,48.31,48.38,792300,8.03986258771767,8.16182652260417,7.85610359248869,7.8674868930781,4872137.00142602,0.0,1.0
1999-04-29,51.25,52.88,49.5,49.5,1676450,8.38949253439229,8.65631932133979,8.10302205760816,8.10302205760816,10241151.3149077,0.34,1.0
1999-04-30,50.63,51.44,50.56,51.31,1319500,8.28800013690306,8.42059504330028,8.27654131783169,8.3993143793106,8060603.75198826,0.0,1.0
1999-05-03,51.75,51.94,50.5,50.5,747300,8.4713412420449,8.50244375095289,8.26671947291338,8.26671947291338,4565130.11281609,0.0,1.0
1999-05-04,51.31,52.44,51.25,51.75,777100,8.3993143793106,8.5842924586055,8.38949253439229,8.4713412420449,4747173.30478975,0.0,1.0
1999-05-05,50.88,51.56,49.63,51.38,736950,8.32892449072936,8.44023873313691,8.12430272159784,8.41077319838197,4501903.70218094,0.0,1.0
1999-05-06,50.5,50.88,49.5,50.88,552100,8.26671947291338,8.32892449072936,8.10302205760816,8.32892449072936,3372686.11706913,0.0,1.0
1999-05-07,50.38,51.13,49.88,50.63,1112100,8.24707578307675,8.36984884455567,8.16522707542415,8.28800013690306,6793632.00650712,0.0,1.0
1999-05-10,50.75,51.13,50.06,50.75,819850,8.30764382673968,8.36984884455567,8.19469261017908,8.30764382673968,5008325.87045667,0.0,1.0
1999-05-11,51.25,51.75,50.81,51.5,778150,8.38949253439229,8.4713412420449,8.317465671658,8.43041688821859,4753587.57833245,0.0,1.0
1999-05-12,50.0,51.25,49.63,51.25,881250,8.18487076526077,8.38949253439229,8.12430272159784,8.38949253439229,5383408.15190576,0.0,1.0
1999-05-13,50.25,51.06,49.75,50.0,444400,8.22579511908708,8.3583900254843,8.14394641143447,8.18487076526077,2714764.91654686,0.0,1.0
1999-05-14,49.63,50.81,49.63,50.0,582650,8.12430272159784,8.317465671658,8.12430272159784,8.18487076526077,3559310.93300187,0.0,1.0
1999-05-17,50.25,50.75,49.31,49.88,428150,8.22579511908708,8.30764382673968,8.07191954870017,8.16522707542415,2615496.3974337,0.0,1.0
1999-05-18,50.06,50.44,49.63,50.31,554450,8.19469261017908,8.25689762799507,8.12430272159784,8.23561696400539,3387041.87214088,0.0,1.0
1999-05-19,49.88,50.69,49.81,50.06,573250,8.16522707542415,8.29782198182137,8.15376825635278,8.19469261017908,3501887.91271487,0.0,1.0
1999-05-20,50.19,50.75,49.81,49.81,480600,8.21597327416876,8.30764382673968,8.15376825635278,8.15376825635278,2935904.63297125,0.0,1.0
1999-05-21,51.06,51.31,50.25,50.25,675150,8.3583900254843,8.3993143793106,8.22579511908708,8.22579511908708,4124377.88795367,0.0,1.0
1999-05-24,51.56,52.06,51.06,51.25,1533350,8.44023873313691,8.52208744078952,8.3583900254843,8.38949253439229,9366977.46351739,0.0,1.0
1999-05-25,51.44,52.94,51.44,51.75,1469200,8.42059504330028,8.6661411662581,8.42059504330028,8.4713412420449,8975095.89421838,0.0,1.0
1999-05-26,52.44,53.0,51.69,51.69,1192800,8.5842924586055,8.67596301117642,8.46151939712658,8.46151939712658,7286614.74450291,0.0,1.0
1999-05-27,51.81,52.38,51.5,52.38,1001550,8.48116308696321,8.57447061368718,8.43041688821859,8.57447061368718,6118300.63494039,0.0,1.0
1999-05-28,52.44,52.44,51.13,51.88,780250,8.5842924586055,8.5842924586055,8.36984884455567,8.49262190603458,4766416.12541784,0.0,1.0
1999-06-01,52.81,52.94,51.69,52.31,1174700,8.64486050226843,8.6661411662581,8.46151939712658,8.56301179461582,7176044.88629072,0.0,1.0
1999-06-02,52.94,54.0,52.88,52.88,1100450,8.6661411662581,8.83966042648163,8.65631932133979,8.65631932133979,6722464.11434292,0.0,1.0
1999-06-03,53.5,54.0,53.0,53.0,829150,8.75781171882902,8.83966042648163,8.67596301117642,8.67596301117642,5065138.00754913,0.0,1.0
1999-06-04,53.25,54.0,52.88,53.31,668850,8.71688736500272,8.83966042648163,8.65631932133979,8.72670920992103,4085892.2466975,0.0,1.0
1999-06-07,53.38,54.0,52.94,53.25,588050,8.7381680289924,8.83966042648163,8.6661411662581,8.71688736500272,3592298.62550716,0.0,1.0
1999-06-08,52.5,53.44,52.25,53.44,408750,8.59411430352381,8.74798987391071,8.55318994969751,8.74798987391071,2496985.05769246,0.0,1.0
1999-06-09,52.31,52.88,52.0,52.5,554600,8.56301179461582,8.65631932133979,8.5122655958712,8.59411430352381,3387958.19693269,0.0,1.0
1999-06-10,52.44,53.19,52.0,52.31,410150,8.5842924586055,8.70706552008441,8.5122655958712,8.56301179461582,2505537.42241605,0.0,1.0
1999-06-11,52.69,53.31,52.31,52.31,319900,8.6252168124318,8.72670920992103,8.56301179461582,8.56301179461582,1954215.33934145,0.0,1.0
1999-06-14,53.31,53.63,52.88,52.94,440600,8.72670920992103,8.7790923828187,8.65631932133979,8.6661411662581,2691551.35515425,0.0,1.0
1999-06-15,54.0,54.69,53.0,53.44,913100,8.83966042648163,8.95261164304223,8.67596301117642,8.74798987391071,5577974.44936755,0.0,1.0
1999-06-16,52.63,54.31,52.63,54.0,490600,8.61539496751349,8.89040662522625,8.61539496751349,8.83966042648163,2996992.95242549,0.0,1.0
1999-06-17,52.19,52.25,51.94,52.0,824450,8.54336810477919,8.55318994969751,8.50244375095289,8.5122655958712,5036426.49740563,0.0,1.0
1999-06-18,51.81,52.19,51.63,51.75,861800,8.48116308696321,8.54336810477919,8.45169755220827,8.4713412420449,5264591.37056725,0.0,1.0
1999-06-21,50.19,51.94,49.63,51.94,587900,8.21597327416876,8.50244375095289,8.12430272159784,8.50244375095289,3591382.30071535,0.0,1.0
1999-06-22,49.5,49.69,48.88,49.5,596600,8.10302205760816,8.13412456651615,8.00152966011893,8.10302205760816,3644529.13864054,0.0,1.0
1999-06-23,50.44,50.56,49.19,49.44,1032200,8.25689762799507,8.27654131783169,8.05227585886355,8.09320021268985,6305536.33406766,0.0,1.0
1999-06-24,49.25,50.81,48.88,50.81,404650,8.06209770378186,8.317465671658,8.00152966011893,8.317465671658,2471938.84671622,0.0,1.0
1999-06-25,47.69,49.38,47.25,49.25,726050,7.80672973590572,8.08337836777154,7.73470287317143,8.06209770378186,4435317.43397581,0.0,1.0
1999-06-28,48.38,48.38,47.5,47.75,701900,7.91968095246632,7.91968095246632,7.77562722699773,7.81655158082404,4287789.14249379,0.0,1.0
1999-06-29,48.19,48.25,47.63,48.13,489150,7.88857844355833,7.89840028847664,7.79690789098741,7.87875659864002,2988135.14610463,0.0,1.0
1999-06-30,50.31,50.5,48.63,49.13,1092150,8.23561696400539,8.26671947291338,7.96060530629263,8.04245401394524,6671760.80919589,0.0,1.0
1999-07-01,49.88,50.0,49.5,50.0,677650,8.16522707542415,8.18487076526077,8.10302205760816,8.18487076526077,4139649.96781723,0.0,1.0
1999-07-02,50.31,50.5,49.88,50.13,690100,8.23561696400539,8.26671947291338,8.16522707542415,8.20615142925045,4215704.92553778,0.0,1.0
1999-07-06,52.0,52.0,50.81,51.0,522850,8.5122655958712,8.5122655958712,8.317465671658,8.34856818056599,3194002.78266545,0.0,1.0
1999-07-07,51.5,52.5,51.25,52.5,500050,8.43041688821859,8.59411430352381,8.38949253439229,8.59411430352381,3054721.41430976,0.0,1.0
1999-07-08,51.44,52.44,51.19,51.94,815500,8.42059504330028,8.5842924586055,8.37967068947398,8.50244375095289,4981752.45149407,0.0,1.0
1999-07-09,51.63,51.94,51.31,51.94,552250,8.45169755220827,8.50244375095289,8.3993143793106,8.50244375095289,3373602.44186095,0.0,1.0
1999-07-12,52.0,52.19,51.69,51.88,590650,8.5122655958712,8.54336810477919,8.46151939712658,8.49262190603458,3608181.58856526,0.0,1.0
1999-07-13,51.75,51.94,51.38,51.81,542550,8.4713412420449,8.50244375095289,8.41077319838197,8.48116308696321,3314346.77199032,0.0,1.0
1999-07-14,52.0,52.25,51.56,51.75,621250,8.5122655958712,8.55318994969751,8.44023873313691,8.4713412420449,3795111.84609527,0.0,1.0
1999-07-15,52.38,52.56,52.0,52.25,1020800,8.57447061368718,8.60393614844212,8.5122655958712,8.55318994969751,6235895.64988982,0.0,1.0
1999-07-16,53.31,53.5,52.38,52.41,1017900,8.72670920992103,8.75781171882902,8.57447061368718,8.57938153614634,6218180.03724809,0.0,1.0
1999-07-19,53.63,53.88,52.88,53.31,1296700,8.7790923828187,8.82001673664501,8.65631932133979,8.72670920992103,7921322.38363257,0.0,1.0
1999-07-20,52.88,53.88,52.69,53.63,1842650,8.65631932133979,8.82001673664501,8.6252168124318,8.7790923828187,11256439.1842373,0.0,1.0
1999-07-21,53.13,53.5,52.44,52.75,972650,8.6972436751661,8.75781171882902,8.5842924586055,8.63503865735011,5941755.3917176,0.0,1.0
1999-07-22,52.69,53.25,52.44,53.19,670450,8.6252168124318,8.71688736500272,8.5842924586055,8.70706552008441,4095666.37781018,0.0,1.0
1999-07-23,53.25,53.31,52.69,52.69,493200,8.71688736500272,8.72670920992103,8.6252168124318,8.6252168124318,3012875.9154836,0.0,1.0
1999-07-26,52.31,53.0,52.31,53.0,464500,8.56301179461582,8.67596301117642,8.56301179461582,8.67596301117642,2837552.4386499,0.0,1.0
1999-07-27,51.94,52.31,51.5,52.06,629650,8.50244375095289,8.56301179461582,8.43041688821859,8.52208744078952,3846426.03443684,0.0,1.0
1999-07-28,51.31,52.0,51.0,51.0,680400,8.3993143793106,8.5122655958712,8.34856818056599,8.34856818056599,4156449.25566716,0.0,1.0
1999-07-29,50.81,51.38,50.38,51.06,652850,8.37312279286177,8.46705469587163,8.30226188357363,8.41432099593627,3961641.23238215,0.34,1.0
1999-07-30,51.31,52.19,50.81,50.81,529400,8.45551919901077,8.60053687383302,8.37312279286177,8.37312279286177,3212518.75380733,0.0,1.0
1999-08-02,50.5,52.38,50.38,51.44,555800,8.32203702104939,8.63184750816964,8.30226188357363,8.47694226460951,3372719.91568967,0.0,1.0
1999-08-03,50.75,51.06,50.06,50.38,730250,8.36323522412389,8.41432099593627,8.24952818363826,8.30226188357363,4431321.91153721,0.0,1.0
1999-08-04,51.19,51.56,50.75,51.0,659400,8.43574406153501,8.49671740208528,8.36323522412389,8.40443342719839,4001388.1115613,0.0,1.0
1999-08-05,51.88,52.19,50.88,51.19,790850,8.54945110202064,8.60053687383302,8.38465828972263,8.43574406153501,4799056.39676714,0.0,1.0
1999-08-06,51.31,51.94,50.81,51.63,662300,8.45551919901077,8.55933867075852,8.37312279286177,8.50825289894614,4018985.96646504,0.0,1.0
1999-08-09,52.19,52.19,51.38,51.38,462500,8.60053687383302,8.60053687383302,8.46705469587163,8.46705469587163,2806554.44585547,0.0,1.0
1999-08-10,52.56,53.0,52.0,52.25,657850,8.66151021438328,8.73401905179441,8.5692262394964,8.6104244425709,3991982.36152654,0.0,1.0
1999-08-11,53.0,53.0,51.19,52.31,653500,8.73401905179441,8.73401905179441,8.43574406153501,8.62031201130878,3965585.57917092,0.0,1.0
1999-08-12,52.44,53.19,52.13,52.31,474850,8.64173507690752,8.76532968613103,8.59064930509514,8.62031201130878,2881497.0348421,0.0,1.0
1999-08-13,52.0,52.88,51.69,52.88,480100,8.5692262394964,8.71424391431865,8.51814046768401,8.71424391431865,2913355.2204437,0.0,1.0
1999-08-16,51.94,52.06,51.25,51.38,360200,8.55933867075852,8.57911380823428,8.44563163027289,8.46705469587163,2185774.94356139,0.0,1.0
1999-08-17,52.88,52.94,51.75,52.38,437050,8.71424391431865,8.72413148305652,8.5280280364219,8.63184750816964,2652118.09851056,0.0,1.0
1999-08-18,52.44,53.38,52.13,52.63,397300,8.64173507690752,8.79664032046765,8.59064930509514,8.67304571124414,2410906.12181271,0.0,1.0
1999-08-19,51.94,52.69,51.75,52.19,556700,8.55933867075852,8.68293327998202,8.5280280364219,8.60053687383302,3378181.31893566,0.0,1.0
1999-08-20,52.81,53.13,52.19,52.44,423550,8.70270841745779,8.75544211739315,8.60053687383302,8.64173507690752,2570197.04982072,0.0,1.0
1999-08-23,53.31,53.31,52.63,52.75,462000,8.78510482360679,8.78510482360679,8.67304571124414,8.6928208487199,2803520.33294103,0.0,1.0
1999-08-24,53.0,53.06,52.13,53.06,463550,8.73401905179441,8.74390662053229,8.59064930509514,8.74390662053229,2812926.08297579,0.0,1.0
1999-08-25,52.88,53.5,52.69,53.0,653000,8.71424391431865,8.81641545794341,8.68293327998202,8.73401905179441,3962551.46625648,0.0,1.0
1999-08-26,51.69,52.69,51.69,52.44,595250,8.51814046768401,8.68293327998202,8.51814046768401,8.64173507690752,3612111.42463886,0.0,1.0
1999-08-27,51.5,51.94,51.19,51.75,647750,8.48682983334739,8.55933867075852,8.43574406153501,8.5280280364219,3930693.28065489,0.0,1.0
1999-08-30,50.94,51.75,50.94,51.19,566650,8.39454585846051,8.5280280364219,8.39454585846051,8.43574406153501,3438560.16593298,0.0,1.0
1999-08-31,51.0,51.88,51.0,51.19,683700,8.40443342719839,8.54945110202064,8.40443342719839,8.43574406153501,4148845.999203,0.0,1.0
1999-09-01,52.06,52.06,51.06,51.25,1266900,8.57911380823428,8.57911380823428,8.41432099593627,8.44563163027289,7687835.30260389,0.0,1.0
1999-09-02,50.94,51.81,50.19,51.81,616250,8.39454585846051,8.53791560515978,8.270951249237,8.53791560515978,3739544.16704527,0.0,1.0
1999-09-03,52.0,52.0,51.31,51.5,499900,8.5692262394964,8.5692262394964,8.45551919901077,8.48682983334739,3033506.09185546,0.0,1.0
1999-09-07,53.13,53.56,51.88,52.25,477600,8.75544211739315,8.82630302668129,8.54945110202064,8.6104244425709,2898184.65587151,0.0,1.0
1999-09-08,52.81,53.88,52.44,52.88,385500,8.70270841745779,8.87903672661665,8.64173507690752,8.71424391431865,2339301.05703197,0.0,1.0
1999-09-09,53.19,54.44,53.0,53.06,994700,8.76532968613103,8.97132070150354,8.73401905179441,8.74390662053229,6036064.23198365,0.0,1.0
1999-09-10,53.75,53.94,53.06,53.44,415950,8.85761366101791,8.88892429535453,8.74390662053229,8.80652788920553,2524078.53352126,0.0,1.0
1999-09-13,52.94,53.5,52.75,53.13,492800,8.72413148305652,8.81641545794341,8.6928208487199,8.75544211739315,2990421.68847044,0.0,1.0
1999-09-14,52.88,53.44,52.81,52.94,432850,8.71424391431865,8.80652788920553,8.70270841745779,8.72413148305652,2626631.55002928,0.0,1.0
1999-09-15,52.38,52.75,52.19,52.63,631750,8.63184750816964,8.6928208487199,8.60053687383302,8.67304571124414,3833601.66739286,0.0,1.0
1999-09-16,51.5,52.38,51.5,52.0,353500,8.48682983334739,8.63184750816964,8.48682983334739,8.5692262394964,2145117.83050792,0.0,1.0
1999-09-17,53.75,54.0,51.0,51.44,1028700,8.85761366101791,8.89881186409241,8.40443342719839,8.47694226460951,6242383.91016546,0.0,1.0
1999-09-20,56.56,57.25,55.25,55.38,2240650,9.32068146357531,9.43438850406094,9.10480287946492,9.12622594506366,13596770.2034726,0.0,1.0
1999-09-21,53.06,55.38,52.56,55.38,791100,8.74390662053229,9.12622594506366,8.66151021438328,9.12622594506366,4800573.45322436,0.0,1.0
1999-09-22,54.56,54.94,53.13,53.25,697700,8.9910958389793,9.05371710765254,8.75544211739315,8.77521725486891,4233801.16080727,0.0,1.0
1999-09-23,53.88,55.56,53.44,54.56,657450,8.87903672661665,9.15588865127731,8.80652788920553,8.9910958389793,3989555.07119499,0.0,1.0
1999-09-24,49.5,53.81,49.5,53.81,1592100,8.15724420875138,8.86750122975579,8.15724420875138,8.86750122975579,9661222.34215459,0.0,1.0
1999-09-27,48.44,50.0,48.13,49.56,1946650,7.98256382771549,8.23964061490038,7.93147805590311,8.16713177748926,11812711.8097828,0.0,1.0
1999-09-28,46.75,48.38,45.81,48.38,1480450,7.70406397493186,7.97267625897761,7.54915873137173,7.97267625897761,8983704.92836051,0.0,1.0
1999-09-29,48.5,48.88,46.75,46.75,1164600,7.99245139645337,8.05507266512661,7.70406397493186,7.70406397493186,7067055.80030981,0.0,1.0
1999-09-30,48.75,49.06,48.13,48.5,1187150,8.03364959952787,8.08473537134025,7.93147805590311,7.99245139645337,7203894.29275098,0.0,1.0
1999-10-01,47.5,49.0,47.0,48.5,749400,7.82765858415536,8.07484780260237,7.74526217800636,7.99245139645337,4547528.4361602,0.0,1.0
1999-10-04,46.75,47.44,46.38,47.25,682000,7.70406397493186,7.81777101541748,7.6430906343816,7.78646038108086,4138530.01529391,0.0,1.0
1999-10-05,45.75,46.69,44.56,46.69,1491200,7.53927116263385,7.69417640619398,7.34316771599922,7.69417640619398,9048938.35602094,0.0,1.0
1999-10-06,46.88,46.88,45.75,46.0,1113050,7.7254870405306,7.7254870405306,7.53927116263385,7.58046936570835,6754238.75883121,0.0,1.0
1999-10-07,46.75,46.88,45.81,46.88,1000600,7.70406397493186,7.7254870405306,7.54915873137173,7.7254870405306,6071866.76437403,0.0,1.0
1999-10-08,46.5,46.81,45.31,46.75,1490450,7.66286577185736,7.71395154366974,7.46676232522273,7.70406397493186,9044387.18664927,0.0,1.0
1999-10-11,47.06,47.25,46.5,46.75,633300,7.75514974674424,7.78646038108086,7.66286577185736,7.70406397493186,3843007.41742761,0.0,1.0
1999-10-12,46.88,47.31,46.63,46.88,567700,7.7254870405306,7.79634794981874,7.6842888374561,7.7254870405306,3444931.8030533,0.0,1.0
1999-10-13,46.13,47.63,46.06,47.19,564700,7.60189243130709,7.8490816497541,7.59035693444623,7.77657281234298,3426727.12556667,0.0,1.0
1999-10-14,46.69,46.94,46.13,46.31,537550,7.69417640619398,7.73537460926848,7.60189243130709,7.63155513752073,3261974.79431267,0.0,1.0
1999-10-15,46.31,46.69,45.75,46.69,415150,7.63155513752073,7.69417640619398,7.53927116263385,7.69417640619398,2519223.95285816,0.0,1.0
1999-10-18,47.25,47.31,46.25,46.31,931750,7.78646038108086,7.79634794981874,7.62166756878285,7.63155513752073,5654069.41605587,0.0,1.0
1999-10-19,47.25,47.75,47.13,47.38,426050,7.78646038108086,7.86885678722987,7.7666852436051,7.8078834466796,2585367.61439292,0.0,1.0
1999-10-20,47.94,47.94,46.44,47.0,370550,7.90016742156649,7.90016742156649,7.65297820311948,7.74526217800636,2248581.08089026,0.0,1.0
1999-10-21,47.25,47.94,46.81,47.94,292250,7.78646038108086,7.90016742156649,7.71395154366974,7.90016742156649,1773438.99848922,0.0,1.0
1999-10-22,49.38,49.5,48.13,48.25,693400,8.13746907127562,8.15724420875138,7.93147805590311,7.95125319337887,4207707.7897431,0.0,1.0
1999-10-25,48.38,49.19,48.25,49.13,587400,7.97267625897761,8.106158436939,7.95125319337887,8.09627086820112,3564475.85188217,0.0,1.0
1999-10-26,46.75,48.25,46.75,48.25,405700,7.70406397493186,7.95125319337887,7.70406397493186,7.95125319337887,2461879.21877528,0.0,1.0
1999-10-27,47.19,47.63,46.75,46.88,528350,7.77657281234298,7.8490816497541,7.70406397493186,7.7254870405306,3206147.116687,0.0,1.0
1999-10-28,46.94,47.5,46.44,46.88,515750,7.7914041654498,7.88435657986505,7.70841093829333,7.78144497819103,3107181.25846349,0.34,1.0
1999-10-29,46.5,47.13,46.19,47.06,566000,7.71837012555211,7.82294159176926,7.66691432471509,7.81132253996736,3409916.80521635,0.0,1.0
1999-11-01,46.63,46.94,46.13,46.75,643650,7.73994836461279,7.7914041654498,7.65695513745632,7.75986673913034,3877726.06303447,0.0,1.0
1999-11-02,46.56,47.0,46.06,46.56,482600,7.72832931281088,7.80136335270858,7.64533608565441,7.72832931281088,2907466.16642653,0.0,1.0
1999-11-03,46.25,46.69,45.88,46.56,338150,7.67687351197387,7.74990755187157,7.61545852387808,7.72832931281088,2037214.43053694,0.0,1.0
1999-11-04,45.63,46.38,45.56,46.25,413300,7.57396191029984,7.69845175103455,7.56234285849793,7.67687351197387,2489962.21836735,0.0,1.0
1999-11-05,45.13,45.81,44.69,45.63,597750,7.49096868314337,7.60383947207617,7.41793464324567,7.57396191029984,3601197.4740602,0.0,1.0
1999-11-08,47.13,47.38,45.25,45.25,585150,7.82294159176926,7.8644382053475,7.51088705766092,7.51088705766092,3525287.66532218,0.0,1.0
1999-11-09,47.94,48.25,47.5,47.5,570750,7.95739061976275,8.00884642059976,7.88435657986505,7.88435657986505,3438533.598193,0.0,1.0
1999-11-10,48.69,49.19,47.63,47.75,479450,8.08188046049746,8.16487368765394,7.90593481892574,7.92585319344329,2888488.71424202,0.0,1.0
1999-11-11,49.06,49.31,48.44,48.75,362050,8.14329544859326,8.18479206217149,8.04038384691922,8.09183964775624,2181202.0836194,0.0,1.0
1999-11-12,49.5,49.63,48.13,49.0,418850,8.21632948849095,8.23790772755163,7.98892804608221,8.13333626133448,2523398.68174005,0.0,1.0
1999-11-15,49.75,49.88,49.38,49.88,229650,8.25782610206919,8.27940434112987,8.1964111139734,8.27940434112987,1383546.63307056,0.0,1.0
1999-11-16,50.88,50.94,49.63,49.63,713450,8.44539079544282,8.4553499827016,8.23790772755163,8.23790772755163,4298242.30509118,0.0,1.0
1999-11-17,51.38,51.88,51.19,51.44,1073800,8.5283840225993,8.61137724975577,8.49684659627983,8.53834320985807,6469202.58911894,0.0,1.0
1999-11-18,50.06,51.5,50.0,51.5,575200,8.3092819029062,8.54830239711685,8.29932271564743,8.54830239711685,3465343.01477111,0.0,1.0
1999-11-19,49.94,50.69,49.94,50.06,685000,8.28936352838865,8.41385336912336,8.28936352838865,8.3092819029062,4126842.7766311,0.0,1.0
1999-11-22,48.94,50.5,48.81,49.75,477450,8.1233770740757,8.3823159428039,8.10179883501502,8.25782610206919,2876439.53825185,0.0,1.0
1999-11-23,48.0,48.94,47.56,48.94,780600,7.96734980702153,8.1233770740757,7.89431576712383,8.1233770740757,4702793.38896093,0.0,1.0
1999-11-24,47.94,48.56,47.69,48.19,353350,7.95739061976275,8.06030222143678,7.91589400618451,7.99888723334099,2128788.16806219,0.0,1.0
1999-11-26,47.88,48.44,47.75,48.19,224400,7.94743143250397,8.04038384691922,7.92585319344329,7.99888723334099,1351917.54609638,0.0,1.0
1999-11-29,48.06,48.06,47.38,47.88,997600,7.97730899428031,7.97730899428031,7.8644382053475,7.94743143250397,6010128.9838937,0.0,1.0
1999-11-30,47.81,48.0,47.69,48.0,2204850,7.93581238070207,7.96734980702153,7.91589400618451,7.96734980702153,13283312.8409563,0.0,1.0
1999-12-01,48.63,48.63,47.13,47.75,454400,8.07192127323869,8.07192127323869,7.82294159176926,7.92585319344329,2737572.78496521,0.0,1.0
1999-12-02,47.88,48.94,47.56,48.63,517850,7.94743143250397,8.1233770740757,7.89431576712383,8.07192127323869,3119832.89325316,0.0,1.0
1999-12-03,48.06,49.13,47.63,47.63,576250,7.97730899428031,8.15491450039516,7.90593481892574,7.90593481892574,3471668.83216594,0.0,1.0
1999-12-06,47.88,47.94,47.44,47.81,428650,7.94743143250397,7.95739061976275,7.87439739260628,7.93581238070207,2582439.64409186,0.0,1.0
1999-12-07,47.63,47.94,47.38,47.63,908500,7.90593481892574,7.95739061976275,7.8644382053475,7.90593481892574,5473338.19353191,0.0,1.0
1999-12-08,48.36,49.94,47.63,47.63,1589100,8.02710493057419,8.28936352838865,7.90593481892574,7.90593481892574,9573672.78298465,0.0,1.0
1999-12-09,48.63,49.31,48.13,48.88,425150,8.07192127323869,8.18479206217149,7.98892804608221,8.11341788681692,2561353.58610907,0.0,1.0
1999-12-10,47.38,48.69,47.25,48.63,669100,7.8644382053475,8.08188046049746,7.84285996628682,8.07192127323869,4031051.8275093,0.0,1.0
1999-12-13,47.75,48.19,46.88,47.13,967950,7.92585319344329,7.99888723334099,7.78144497819103,7.82294159176926,5831499.94983953,0.0,1.0
1999-12-14,47.13,47.56,46.69,47.38,453850,7.82294159176926,7.89431576712383,7.74990755187157,7.8644382053475,2734259.26156792,0.0,1.0
1999-12-15,47.94,48.5,47.5,47.63,528250,7.95739061976275,8.050343034178,7.88435657986505,7.90593481892574,3182488.60840201,0.0,1.0
1999-12-16,47.88,47.88,46.63,47.69,680150,7.94743143250397,7.94743143250397,7.73994836461279,7.91589400618451,4097623.52485496,0.0,1.0
1999-12-17,47.13,48.5,46.88,48.5,1656000,7.82294159176926,8.050343034178,7.78144497819103,8.050343034178,9976717.71985563,0.0,1.0
1999-12-20,46.25,46.75,45.38,46.56,787200,7.67687351197387,7.75986673913034,7.5324652967216,7.72832931281088,4742555.66972847,0.0,1.0
1999-12-21,45.63,46.44,45.38,45.94,547800,7.57396191029984,7.70841093829333,7.5324652967216,7.62541771113685,3300269.30370587,0.0,1.0
1999-12-22,45.5,45.63,44.88,45.5,1381550,7.55238367123916,7.57396191029984,7.44947206956513,7.55238367123916,8323269.5446054,0.0,1.0
1999-12-23,45.75,46.25,45.5,45.75,1135350,7.59388028481739,7.67687351197387,7.55238367123916,7.59388028481739,6840015.98021624,0.0,1.0
1999-12-27,45.75,46.13,45.63,46.0,1233700,7.59388028481739,7.65695513745632,7.57396191029984,7.63537689839563,7432534.20953254,0.0,1.0
1999-12-28,46.31,46.38,45.31,45.31,551700,7.68683269923265,7.69845175103455,7.5208462449197,7.5208462449197,3323765.19688668,0.0,1.0
1999-12-29,46.63,47.0,46.38,46.38,344850,7.73994836461279,7.80136335270858,7.69845175103455,7.69845175103455,2077579.17010399,0.0,1.0
1999-12-30,47.06,47.31,46.31,46.63,608900,7.81132253996736,7.85281915354559,7.68683269923265,7.73994836461279,3668371.63020537,0.0,1.0
1999-12-31,47.0,47.56,46.75,47.56,293050,7.80136335270858,7.89431576712383,7.75986673913034,7.89431576712383,1765505.51195875,0.0,1.0
2000-01-03,45.31,46.63,45.25,46.5,931100,7.5208462449197,7.73994836461279,7.51088705766092,7.71837012555211,5609493.88222076,0.0,1.0
2000-01-04,44.44,45.25,44.19,44.88,736400,7.37643802966743,7.51088705766092,7.33494141608919,7.44947206956513,4436506.59957831,0.0,1.0
2000-01-05,43.63,44.94,43.19,44.69,2037950,7.24198900167394,7.45943125682391,7.16895496177625,7.41793464324567,12277809.1045772,0.0,1.0
2000-01-06,45.13,45.63,43.25,43.75,1359900,7.49096868314337,7.57396191029984,7.17891414903502,7.2619073761915,8192837.21451187,0.0,1.0
2000-01-07,45.13,45.81,45.0,45.5,881350,7.49096868314337,7.60383947207617,7.46939044408268,7.55238367123916,5309770.62946543,0.0,1.0
2000-01-10,45.0,45.31,44.56,45.31,752300,7.46939044408268,7.5208462449197,7.39635640418499,7.5208462449197,4532297.54870012,0.0,1.0
2000-01-11,44.94,45.25,44.5,45.0,556950,7.45943125682391,7.51088705766092,7.38639721692621,7.46939044408268,3355394.28386086,0.0,1.0
2000-01-12,44.06,44.88,43.88,44.69,1126550,7.31336317702851,7.44947206956513,7.28348561525218,7.41793464324567,6786999.60585952,0.0,1.0
2000-01-13,44.13,44.69,44.0,44.63,968850,7.32498222883042,7.41793464324567,7.30340398976973,7.40797545598689,5836922.0790351,0.0,1.0
2000-01-14,43.75,44.13,43.0,44.13,554850,7.2619073761915,7.32498222883042,7.13741753545679,7.32498222883042,3342742.64907119,0.0,1.0
2000-01-18,44.44,44.5,43.56,43.56,768700,7.37643802966743,7.38639721692621,7.23036994987204,7.23036994987204,4631100.79181946,0.0,1.0
2000-01-19,44.06,44.81,43.63,44.81,738100,7.31336317702851,7.43785301776322,7.24198900167394,7.43785301776322,4446748.39916995,0.0,1.0
2000-01-20,42.81,43.88,42.38,43.88,610350,7.10588010913733,7.28348561525218,7.03450593378276,7.28348561525218,3677107.28279824,0.0,1.0
2000-01-21,42.69,43.69,42.25,43.19,1663600,7.08596173461977,7.25194818893272,7.01292769472207,7.16895496177625,10022504.5886183,0.0,1.0
2000-01-24,41.75,43.19,41.5,43.06,1152500,6.9299344675656,7.16895496177625,6.88843785398736,7.14737672271556,6943337.66433189,0.0,1.0
2000-01-25,42.25,42.56,41.19,42.06,750050,7.01292769472207,7.06438349555909,6.83698205315035,6.98139026840262,4518742.22571118,0.0,1.0
2000-01-26,41.19,42.5,40.75,42.5,1185300,6.83698205315035,7.05442430830031,6.76394801325265,7.05442430830031,7140944.15057058,0.0,1.0
2000-01-27,40.5,41.19,39.94,41.19,710850,6.72245139967441,6.83698205315035,6.62949898525916,6.83698205315035,4282578.37630397,0.0,1.0
2000-01-28,39.88,40.69,39.25,40.44,686950,6.61953979800039,6.75398882599387,6.51496833178323,6.71249221241564,4138590.72322151,0.0,1.0
2000-01-31,40.88,41.0,39.25,39.75,1030250,6.78552625231334,6.80544462683089,6.51496833178323,6.5979615589397,6206831.78193312,0.0,1.0
2000-02-01,40.69,41.13,39.94,40.88,843600,6.75398882599387,6.82702286589157,6.62949898525916,6.78552625231334,5082342.43265109,0.0,1.0
2000-02-02,40.13,41.38,39.81,40.5,632900,6.66103641157862,6.86851947946981,6.60792074619848,6.72245139967441,3812961.74208734,0.0,1.0
2000-02-03,39.38,40.38,39.31,40.13,1637200,6.53654657084391,6.70253302515686,6.52492751904201,6.66103641157862,9863455.46554809,0.0,1.0
2000-02-04,39.0,39.31,38.44,39.13,952200,6.47347171820499,6.52492751904201,6.38051930378974,6.49504995726568,5736612.68891699,0.0,1.0
2000-02-07,40.0,40.13,39.56,40.0,1630000,6.63945817251794,6.66103641157862,6.56642413262024,6.63945817251794,9820078.4319835,0.0,1.0
2000-02-08,39.0,40.56,38.63,40.56,1091650,6.47347171820499,6.73241058693319,6.4120567301092,6.73241058693319,6576741.48483116,0.0,1.0
2000-02-09,38.13,39.75,37.88,39.75,1006750,6.32906350295273,6.5979615589397,6.28756688937449,6.5979615589397,6065253.9640487,0.0,1.0
2000-02-10,38.0,39.38,37.81,38.19,1462600,6.30748526389204,6.53654657084391,6.27594783757258,6.3390226902115,8811562.40160679,0.0,1.0
2000-02-11,37.44,38.31,37.06,38.25,750600,6.21453284947679,6.35894106472906,6.15145799683787,6.34898187747028,4522055.74910848,0.0,1.0
2000-02-14,37.63,38.13,36.94,37.5,1309250,6.24607027579625,6.32906350295273,6.13153962232032,6.22449203673557,7887691.83256098,0.0,1.0
2000-02-15,38.25,38.44,37.75,37.88,1276350,6.34898187747028,6.38051930378974,6.26598865031381,6.28756688937449,7689482.88752278,0.0,1.0
2000-02-16,39.5,39.63,37.69,37.88,1147250,6.61290033982787,6.63466431562984,6.30987883058512,6.34168771829569,6852723.1125911,0.34,1.0
2000-02-17,39.5,39.75,39.13,39.31,996650,6.61290033982787,6.65475413944703,6.55095671639151,6.58109145211731,5953163.2078134,0.0,1.0
2000-02-18,38.75,40.5,38.06,40.5,1304300,6.48733894097038,6.78031553830453,6.37182245402149,6.78031553830453,7790809.98540211,0.0,1.0
2000-02-22,39.06,39.31,38.38,38.63,1376300,6.53923765249814,6.58109145211731,6.42539531753402,6.46724911715318,8220878.46577393,0.0,1.0
2000-02-23,37.56,38.94,37.25,38.94,725900,6.28811485478316,6.51914782868094,6.2362161432554,6.51914782868094,4335926.52641524,0.0,1.0
2000-02-24,36.25,37.5,36.06,37.31,714000,6.06880094477874,6.27806994287456,6.03699205706818,6.246261055164,4264845.76368712,0.0,1.0
2000-02-25,36.88,37.31,35.94,36.75,683000,6.17427251981903,6.246261055164,6.01690223325098,6.15250854401707,4079677.3901937,0.0,1.0
2000-02-28,37.13,37.88,36.31,37.25,889500,6.2161263194382,6.34168771829569,6.07884585668734,6.2362161432554,5313137.6845934,0.0,1.0
2000-02-29,38.13,38.44,36.25,36.25,1129950,6.38354151791485,6.43544022944262,6.06880094477874,6.06880094477874,6749387.2138351,0.0,1.0
2000-03-01,38.69,38.69,37.0,38.25,974350,6.47729402906178,6.47729402906178,6.19436234363623,6.40363134173205,5819961.44236491,0.0,1.0
2000-03-02,38.06,38.94,37.38,38.44,1173900,6.37182245402149,6.51914782868094,6.25798011905736,6.43544022944262,7011908.18206205,0.0,1.0
2000-03-03,38.13,38.25,37.44,38.25,1435050,6.38354151791485,6.40363134173205,6.26802503096596,6.40363134173205,8571802.39941065,0.0,1.0
2000-03-06,38.5,38.5,37.44,38.06,698500,6.44548514135121,6.44548514135121,6.26802503096596,6.37182245402149,4172261.57694041,0.0,1.0
2000-03-07,40.5,40.56,38.25,38.75,1645900,6.78031553830453,6.79036045021312,6.40363134173205,6.48733894097038,9831245.99783281,0.0,1.0
2000-03-08,40.44,41.19,39.19,40.25,1290250,6.77027062639593,6.89583202525342,6.56100162830011,6.73846173868536,7706886.89999622,0.0,1.0
2000-03-09,40.25,40.75,39.25,40.63,718550,6.73846173868536,6.82216933792369,6.57104654020871,6.80207951410649,4292023.70237728,0.0,1.0
2000-03-10,39.75,41.25,39.63,40.5,1058850,6.65475413944703,6.90587693716202,6.63466431562984,6.78031553830453,6324694.58946794,0.0,1.0
2000-03-13,39.44,40.44,39.31,39.5,857600,6.60285542791927,6.77027062639593,6.58109145211731,6.61290033982787,5122593.45509534,0.0,1.0
2000-03-14,39.44,39.44,37.81,39.44,1264150,6.60285542791927,6.60285542791927,6.32996865440232,6.60285542791927,7550987.07586145,0.0,1.0
2000-03-15,40.0,40.0,38.25,39.75,1226650,6.6966079390662,6.6966079390662,6.40363134173205,6.65475413944703,7326993.07566779,0.0,1.0
2000-03-16,43.13,43.81,41.56,42.5,2583800,7.22061751029813,7.33445984526225,6.95777564868978,7.11514593525783,15433485.2720095,0.0,1.0
2000-03-17,41.44,43.38,41.06,43.0,1376850,6.93768582487258,7.26247130991729,6.87406804945145,7.19885353449616,8224163.7111101,0.0,1.0
2000-03-20,41.56,41.81,40.69,41.69,1073550,6.95777564868978,6.99962944830894,6.81212442601509,6.97953962449174,6412500.23754385,0.0,1.0
2000-03-21,43.5,43.5,41.88,42.0,1129800,7.28256113373449,7.28256113373449,7.01134851220231,7.03143833601951,6748491.23783432,0.0,1.0
2000-03-22,42.56,43.94,42.25,43.5,1419050,7.12519084716643,7.35622382106422,7.07329213563867,7.28256113373449,8476231.62599469,0.0,1.0
2000-03-23,42.63,43.0,42.5,42.81,730650,7.1369099110598,7.19885353449616,7.11514593525783,7.1670446467856,4364299.0997731,0.0,1.0
2000-03-24,42.94,44.13,42.81,43.88,951700,7.18880862258756,7.38803270877478,7.1670446467856,7.34617890915562,5684669.06624794,0.0,1.0
2000-03-27,43.0,43.38,41.44,42.75,1023150,7.19885353449616,7.26247130991729,6.93768582487258,7.156999734877,6111452.30128358,0.0,1.0
2000-03-28,43.13,43.56,42.75,42.75,1012000,7.22061751029813,7.29260604564309,7.156999734877,7.156999734877,6044851.41855933,0.0,1.0
2000-03-29,44.44,44.75,42.94,43.0,993150,7.43993142030255,7.49183013183031,7.18880862258756,7.19885353449616,5932257.10112865,0.0,1.0
2000-03-30,45.63,46.06,44.38,44.5,994050,7.63915550648977,7.71114404183473,7.42988650839395,7.44997633221114,5937632.9571333,0.0,1.0
2000-03-31,46.25,47.13,45.25,45.56,1189900,7.74295292954529,7.89027830420475,7.57553773106864,7.6274364425964,7107478.95547802,0.0,1.0
2000-04-03,46.5,47.0,46.06,46.13,884650,7.78480672916445,7.86851432840278,7.71114404183473,7.72286310572809,5284167.7939017,0.0,1.0
2000-04-04,46.13,47.06,45.5,46.25,1314500,7.72286310572809,7.87855924031138,7.6173915306878,7.74295292954529,7851736.35345479,0.0,1.0
2000-04-05,45.63,46.5,45.5,45.88,737200,7.63915550648977,7.78480672916445,7.6173915306878,7.68100930610893,4403423.38514026,0.0,1.0
2000-04-06,46.56,46.81,45.56,45.69,626100,7.79485164107305,7.83670544069222,7.6274364425964,7.64920041839836,3739803.8272332,0.0,1.0
2000-04-07,46.06,46.81,45.75,46.81,646450,7.71114404183473,7.83670544069222,7.65924533030696,7.83670544069222,3861357.90467162,0.0,1.0
2000-04-10,45.69,46.19,45.56,46.0,824700,7.64920041839836,7.73290801763669,7.6274364425964,7.70109912992613,4926076.05225878,0.0,1.0
2000-04-11,46.88,47.13,45.56,45.69,690000,7.84842450458558,7.89027830420475,7.6274364425964,7.64920041839836,4121489.60356318,0.0,1.0
2000-04-12,47.94,48.75,47.25,47.25,831000,8.02588461497084,8.16149092573693,7.91036812802195,7.91036812802195,4963707.04429131,0.0,1.0
2000-04-13,48.0,49.0,47.5,47.88,1015950,8.03592952687944,8.20334472535609,7.95222192764111,8.01583970306224,6068445.4532464,0.0,1.0
2000-04-14,48.94,48.94,47.69,48.0,885700,8.19329981344749,8.19329981344749,7.98403081535167,8.03592952687944,5290439.62590712,0.0,1.0
2000-04-17,47.06,48.75,46.75,48.75,1702400,7.87855924031138,8.16149092573693,7.82666052878362,8.16149092573693,10168730.2914579,0.0,1.0
2000-04-18,46.94,47.63,46.75,47.0,1450300,7.85846941649418,7.97398590344307,7.82666052878362,7.86851432840278,8662893.29282273,0.0,1.0
2000-04-19,47.69,48.13,46.94,46.94,849900,7.98403081535167,8.0576935026814,7.85846941649418,7.85846941649418,5076600.02038891,0.0,1.0
2000-04-20,47.56,47.63,47.0,47.44,623100,7.96226683954971,7.97398590344307,7.86851432840278,7.94217701573251,3721884.30721771,0.0,1.0
2000-04-24,49.0,49.0,47.75,47.81,750050,8.20334472535609,8.20334472535609,7.99407572726027,8.00412063916887,4480178.66253995,0.0,1.0
2000-04-25,49.5,49.88,49.13,49.31,1234900,8.28705232459442,8.35067010001555,8.22510870115806,8.25524343688386,7376271.7557104,0.0,1.0
2000-04-26,49.5,49.5,49.13,49.5,1108300,8.28705232459442,8.28705232459442,8.22510870115806,8.28705232459442,6620068.01105663,0.0,1.0
2000-04-27,48.94,49.44,48.75,49.13,1006750,8.25022098092956,8.3345101204977,8.21819110789366,8.28225085396545,5972003.06681345,0.34,1.0
2000-04-28,47.44,49.25,47.44,49.25,1562600,7.99735356222514,8.3024802474618,7.99735356222514,8.3024802474618,9269284.32302229,0.0,1.0
2000-05-01,48.44,48.88,47.69,47.75,1176250,8.16593184136141,8.24010628418138,8.03949813200921,8.04961282875738,6977470.68024766,0.0,1.0
2000-05-02,48.38,49.0,48.19,48.19,1299950,8.15581714461324,8.26033567767773,8.12378727157735,8.12378727157735,7711254.41937338,0.0,1.0
2000-05-03,48.25,48.31,47.69,48.13,1617400,8.13390196832552,8.1440166650737,8.03949813200921,8.11367257482917,9594355.85822109,0.0,1.0
2000-05-04,48.88,49.06,48.06,48.25,1333000,8.24010628418138,8.27045037442591,8.10187209528963,8.13390196832552,7907305.77408724,0.0,1.0
2000-05-05,49.19,49.19,48.5,48.63,648250,8.29236555071363,8.29236555071363,8.17604653810959,8.19796171439731,3845394.57468271,0.0,1.0
2000-05-08,49.44,49.75,49.19,49.25,796650,8.3345101204977,8.38676938702994,8.29236555071363,8.3024802474618,4725697.78314073,0.0,1.0
2000-05-09,49.38,49.94,49.31,49.75,1802500,8.32439542374952,8.41879926006584,8.31259494420998,8.38676938702994,10692362.0838652,0.0,1.0
2000-05-10,49.38,49.69,49.25,49.56,1177950,8.32439542374952,8.37665469028177,8.3024802474618,8.35473951399405,6987555.0161936,0.0,1.0
2000-05-11,50.44,50.5,49.38,49.38,2363700,8.50308839963398,8.51320309638215,8.32439542374952,8.32439542374952,14021379.3384921,0.0,1.0
2000-05-12,50.13,50.75,50.0,50.63,1556000,8.45082913310173,8.55534766616622,8.42891395681401,8.53511827266987,9230133.37170274,0.0,1.0
2000-05-15,50.69,51.75,50.13,50.13,1890000,8.54523296941804,8.7239259453025,8.45082913310173,8.45082913310173,11211408.7869654,0.0,1.0
2000-05-16,51.31,51.88,50.56,51.13,1349700,8.64975150248254,8.74584112159022,8.52331779313033,8.61940741223801,8006369.54485038,0.0,1.0
2000-05-17,52.19,52.44,51.06,51.19,1682350,8.79810038812247,8.84024495790654,8.60760693269847,8.62952210898619,9979636.81097949,0.0,1.0
2000-05-18,53.13,53.5,52.56,53.0,1690350,8.95656397051057,9.01893793379099,8.86047435140289,8.93464879422285,10027092.5095487,0.0,1.0
2000-05-19,53.19,53.38,52.81,53.19,1225050,8.96667866725875,8.99870854029464,8.90261892118696,8.96667866725875,7266950.44151956,0.0,1.0
2000-05-22,54.44,54.75,53.19,53.19,1792300,9.1774015161791,9.22966078271134,8.96667866725875,8.96667866725875,10631856.0681895,0.0,1.0
2000-05-23,54.13,55.31,54.0,54.88,1915700,9.12514224964685,9.32406461902766,9.10322707335913,9.25157595899906,11363860.2186189,0.0,1.0
2000-05-24,54.5,54.88,54.19,54.38,1488850,9.18751621292727,9.25157595899906,9.13525694639503,9.16728681943092,8831802.10183781,0.0,1.0
2000-05-25,54.56,54.75,53.75,54.75,1536350,9.19763090967545,9.22966078271134,9.06108250357506,9.22966078271134,9113570.31209223,0.0,1.0
2000-05-26,53.63,55.38,53.19,54.63,1284100,9.04085311007871,9.3358650985672,8.96667866725875,9.20943138921499,7617232.81658322,0.0,1.0
2000-05-30,55.13,55.31,53.75,54.38,1098850,9.29372052878313,9.32406461902766,9.06108250357506,9.16728681943092,6518336.79659097,0.0,1.0
2000-05-31,57.25,57.56,55.38,55.44,3044250,9.65110648055204,9.70336574708429,9.3358650985672,9.34597979531538,18058376.2961479,0.0,1.0
2000-06-01,57.0,57.69,56.38,56.94,1525050,9.60896191076797,9.72528092337201,9.50444337770348,9.5988472140198,9046539.13786328,0.0,1.0
2000-06-02,54.63,57.0,54.5,57.0,1142000,9.20943138921499,9.60896191076797,9.18751621292727,9.60896191076797,6774300.97074841,0.0,1.0
2000-06-05,54.19,55.25,54.13,54.88,924150,9.13525694639503,9.31394992227948,9.12514224964685,9.25157595899906,5482022.97908681,0.0,1.0
2000-06-06,55.06,55.44,54.06,54.19,1231750,9.28192004924359,9.34597979531538,9.11334177010731,9.13525694639503,7306694.58907124,0.0,1.0
2000-06-07,54.94,55.19,53.94,54.56,856050,9.26169065574724,9.30383522553131,9.09311237661096,9.19763090967545,5078056.34501679,0.0,1.0
2000-06-08,54.5,54.94,53.69,54.56,910350,9.18751621292727,9.26169065574724,9.05096780682689,9.19763090967545,5400161.89905501,0.0,1.0
2000-06-09,54.44,55.44,54.0,55.0,557500,9.1774015161791,9.34597979531538,9.10322707335913,9.27180535249541,3307068.99403874,0.0,1.0
2000-06-12,55.59,56.88,54.44,54.44,1034200,9.37126653718582,9.58873251727162,9.1774015161791,9.1774015161791,6134835.4325289,0.0,1.0
2000-06-13,56.13,57.25,56.13,57.13,1298000,9.46229880791941,9.65110648055204,9.46229880791941,9.63087708705569,7699687.09284715,0.0,1.0
2000-06-14,55.94,56.94,55.94,56.5,1079850,9.43026893488352,9.5988472140198,9.43026893488352,9.52467277119983,6405629.5124892,0.0,1.0
2000-06-15,54.94,56.44,54.63,56.06,1106450,9.26169065574724,9.51455807445166,9.20943138921499,9.45049832837987,6563419.71023168,0.0,1.0
2000-06-16,56.84,56.94,54.06,54.06,1587100,9.58198938610617,9.5988472140198,9.11334177010731,9.11334177010731,9414617.39989037,0.0,1.0
2000-06-19,54.75,56.81,54.44,56.81,1121700,9.22966078271134,9.57693203773208,9.1774015161791,9.57693203773208,6653882.13562916,0.0,1.0
2000-06-20,54.44,54.94,53.69,54.94,1126000,9.1774015161791,9.26169065574724,9.05096780682689,9.26169065574724,6679389.57361008,0.0,1.0
2000-06-21,55.19,55.63,53.75,54.25,1243400,9.30383522553131,9.37800966835127,9.06108250357506,9.1453716431432,7375801.95011258,0.0,1.0
2000-06-22,54.19,55.63,53.88,55.44,825500,9.13525694639503,9.37800966835127,9.08299767986278,9.34597979531538,4896834.89610579,0.0,1.0
2000-06-23,54.5,55.13,54.31,54.44,796250,9.18751621292727,9.29372052878313,9.15548633989138,9.1774015161791,4723324.99821228,0.0,1.0
2000-06-26,54.19,54.88,54.06,54.75,966350,9.13525694639503,9.25157595899906,9.11334177010731,9.22966078271134,5732351.78903916,0.0,1.0
2000-06-27,53.44,54.06,52.88,54.0,924250,9.00882323704282,9.11334177010731,8.9144194007265,9.10322707335913,5482616.17531893,0.0,1.0
2000-06-28,52.55,53.63,51.88,53.56,1025150,8.85878856861153,9.04085311007871,8.74584112159022,9.02905263053917,6081151.17352253,0.0,1.0
2000-06-29,52.13,52.94,51.94,52.31,1614250,8.78798569137429,8.92453409747468,8.7559558183384,8.81832978161882,9575670.17690948,0.0,1.0
2000-06-30,50.69,52.38,50.38,52.25,1544200,8.54523296941804,8.83013026115836,8.4929737028858,8.80821508487064,9160136.21631323,0.0,1.0
2000-07-03,51.0,51.44,50.38,50.88,616250,8.59749223595029,8.67166667877026,8.4929737028858,8.57726284245394,3655571.78040605,0.0,1.0
2000-07-05,47.25,50.75,46.81,50.75,2381550,7.96532368918924,8.55534766616622,7.89114924636928,8.55534766616622,14127264.8659246,0.0,1.0
2000-07-06,50.13,50.81,48.63,48.75,1882400,8.45082913310173,8.5654623629144,8.19796171439731,8.21819110789366,11166325.8733247,0.0,1.0
2000-07-07,50.69,50.81,50.19,50.19,778250,8.54523296941804,8.5654623629144,8.4609438298499,8.4609438298499,4616549.67643166,0.0,1.0
2000-07-10,50.81,51.44,50.44,50.56,1287750,8.5654623629144,8.67166667877026,8.50308839963398,8.52331779313033,7638884.4790554,0.0,1.0
2000-07-11,53.14,53.14,51.25,51.25,897000,8.95824975330193,8.95824975330193,8.63963680573436,8.63963680573436,5320970.20206771,0.0,1.0
2000-07-12,52.19,53.25,52.06,53.13,1023450,8.79810038812247,8.97679336400692,8.77618521183475,8.95656397051057,6071066.83757658,0.0,1.0
2000-07-13,51.13,51.81,50.5,51.81,1270300,8.61940741223801,8.73404064205068,8.51320309638215,8.73404064205068,7535371.73655141,0.0,1.0
2000-07-14,51.25,51.31,50.44,51.0,1056100,8.63963680573436,8.64975150248254,8.50308839963398,8.59749223595029,6264745.407362,0.0,1.0
2000-07-17,51.0,52.0,50.81,51.88,1106200,8.59749223595029,8.76607051508657,8.5654623629144,8.74584112159022,6561936.7196514,0.0,1.0
2000-07-18,51.25,51.88,51.0,51.0,640800,8.63963680573436,8.74584112159022,8.59749223595029,8.59749223595029,3801201.45539018,0.0,1.0
2000-07-19,51.56,51.81,51.25,51.44,624500,8.69189607226661,8.73404064205068,8.63963680573436,8.67166667877026,3704510.4695555,0.0,1.0
2000-07-20,51.13,52.0,51.06,51.94,707400,8.61940741223801,8.76607051508657,8.60760693269847,8.7559558183384,4196270.14597848,0.0,1.0
2000-07-21,49.88,51.38,49.75,51.19,1167600,8.40868456331766,8.66155198202208,8.38676938702994,8.62952210898619,6926159.20616974,0.0,1.0
2000-07-24,47.88,50.44,47.44,49.63,1641400,8.0715280050451,8.50308839963398,7.99735356222514,8.36653999353359,9736722.95392858,0.0,1.0
2000-07-25,48.13,49.25,47.69,47.75,669000,8.11367257482917,8.3024802474618,8.03949813200921,8.04961282875738,3968482.79284649,0.0,1.0
2000-07-26,47.75,48.63,47.19,48.44,1274500,8.04961282875738,8.19796171439731,7.95520899244107,8.16593184136141,7560285.97830022,0.0,1.0
2000-07-27,49.25,49.44,47.75,47.88,736550,8.35979686236814,8.39204785533971,8.10518375996099,8.12725022883627,4339230.73696842,0.34,1.0
2000-07-28,49.88,50.38,49.31,49.5,631200,8.46673436537914,8.55160539951486,8.36998138646443,8.402232379436,3718583.17992596,0.0,1.0
2000-07-31,50.8,51.25,50.0,50.25,1162750,8.62289706818886,8.69928099891101,8.48710341357171,8.52953893063957,6850099.16422515,0.0,1.0
2000-08-01,50.5,51.19,50.06,51.0,839250,8.57197444770743,8.68909647481472,8.497287937668,8.65684548184315,4944266.37159833,0.0,1.0
2000-08-02,52.25,52.44,51.06,51.06,1264300,8.86902306718244,8.90127406015401,8.66703000593944,8.66703000593944,7448359.81365715,0.0,1.0
2000-08-03,53.19,54.13,52.94,53.94,2390700,9.02858061135759,9.18813815553274,8.98614509428973,9.15588716256117,14084310.5327139,0.0,1.0
2000-08-04,52.81,53.63,52.06,53.06,845700,8.96407862541445,9.10326712139702,8.83677207421087,9.0065141424823,4982265.20162133,0.0,1.0
2000-08-07,53.39,53.69,52.63,53.06,647850,9.06252902501188,9.11345164549331,8.93352505312559,9.0065141424823,3816673.18300861,0.0,1.0
2000-08-08,53.88,53.94,52.81,52.88,896050,9.14570263846488,9.15588716256117,8.96407862541445,8.97596057019345,5278891.72745985,0.0,1.0
2000-08-09,54.44,54.88,53.88,53.94,483000,9.24075819669688,9.31544470673632,9.14570263846488,9.15588716256117,2845493.78311825,0.0,1.0
2000-08-10,55.52,55.88,54.44,54.69,1037850,9.42407963043003,9.48518677500775,9.24075819669688,9.28319371376474,6114276.85881838,0.0,1.0
2000-08-11,54.56,55.56,54.5,55.0,600500,9.26112724488946,9.43086931316089,9.25094272079317,9.33581375492889,3537720.5315994,0.0,1.0
2000-08-14,55.81,55.94,54.44,54.63,1054650,9.47330483022875,9.49537129910403,9.24075819669688,9.27300918966846,6213250.55562249,0.0,1.0
2000-08-15,56.75,56.88,56.0,56.0,1563900,9.6328623744039,9.65492884327918,9.50555582320032,9.50555582320032,9213390.73999717,0.0,1.0
2000-08-16,57.75,58.13,56.69,56.81,1787550,9.80260444267533,9.86710642861848,9.62267785030761,9.64304689850018,10530978.0787019,0.0,1.0
2000-08-17,59.75,60.44,57.5,57.63,2783750,10.1420885792182,10.2592106063255,9.76016892560747,9.78223539448276,16399882.6475268,0.0,1.0
2000-08-18,58.5,59.56,58.31,59.44,2106850,9.92991099387891,10.1098375862466,9.89766000090733,10.0894685380541,12412067.4471277,0.0,1.0
2000-08-21,58.94,59.63,58.13,58.5,995100,10.0045975039183,10.1217195310256,9.86710642861848,9.92991099387891,5862424.14820079,0.0,1.0
2000-08-22,59.81,60.19,59.19,59.25,2223450,10.1522731033145,10.2167750892576,10.0470330209862,10.0572175450825,13098992.0332801,0.0,1.0
2000-08-23,62.25,62.5,60.25,60.25,3004250,10.5664437498968,10.6088792669646,10.2269596133539,10.2269596133539,17698912.4180807,0.0,1.0
2000-08-24,60.88,61.94,60.88,61.81,2591150,10.3338971163649,10.5138237087326,10.3338971163649,10.4917572398574,15265219.9091654,0.0,1.0
2000-08-25,61.69,62.0,60.69,60.81,1059400,10.4713881916648,10.5240082328289,10.3016461233933,10.3220151715859,6241234.19013555,0.0,1.0
2000-08-28,61.31,62.19,61.19,61.88,947100,10.4068862057216,10.5562592258005,10.3865171575291,10.5036391846364,5579642.15733189,0.0,1.0
2000-08-29,61.38,62.06,61.31,61.56,895650,10.4187681505006,10.5341927569252,10.4068862057216,10.4493217227895,5276535.2108693,0.0,1.0
2000-08-30,60.73,61.56,60.19,61.13,1139000,10.3084358061242,10.4493217227895,10.2167750892576,10.3763326334328,6710180.99165981,0.0,1.0
2000-08-31,61.86,62.38,60.5,61.25,1505400,10.5002443432709,10.5885102187721,10.2693951304218,10.3967016816254,8868750.18862572,0.0,1.0
2000-09-01,62.94,63.38,61.75,61.88,1321100,10.6835657770041,10.7582522870435,10.4815727157611,10.5036391846364,7782985.16951866,0.0,1.0
2000-09-05,63.25,63.44,61.63,63.06,1079050,10.7361858181682,10.7684368111398,10.4612036675685,10.7039348251966,6356998.06764752,0.0,1.0
2000-09-06,63.56,64.0,62.5,62.5,1251800,10.7888058593324,10.8634923693718,10.6088792669646,10.6088792669646,7374718.67020169,0.0,1.0
2000-09-07,62.75,63.56,62.56,63.38,945800,10.6513147840325,10.7888058593324,10.6190637910609,10.7582522870435,5571983.47841251,0.0,1.0
2000-09-08,61.94,62.31,61.19,62.25,1143600,10.5138237087326,10.5766282739931,10.3865171575291,10.5664437498968,6737280.93245144,0.0,1.0
2000-09-11,63.38,66.37,62.25,62.25,3232900,10.7582522870435,11.2657810711751,10.5664437498968,10.5664437498968,19045956.2141677,0.0,1.0
2000-09-12,64.69,64.94,63.25,63.38,2098200,10.9806143964791,11.0230499135469,10.7361858181682,10.7582522870435,12361107.7758565,0.0,1.0
2000-09-13,64.75,65.37,64.56,65.0,1290500,10.9907989205754,11.0960390029037,10.9585479276038,11.0332344376432,7602711.65033974,0.0,1.0
2000-09-14,64.75,65.12,64.0,64.94,898300,10.9907989205754,11.0536034858358,10.8634923693718,11.0230499135469,5292147.13328182,0.0,1.0
2000-09-15,66.37,70.0,65.25,65.25,3232750,11.2657810711751,11.8819447790004,11.0756699547111,11.0756699547111,19045072.5204462,0.0,1.0
2000-09-18,66.62,68.19,66.5,66.87,1762250,11.308216588243,11.5747116354291,11.2878475400504,11.3506521053108,10381928.4043481,0.0,1.0
2000-09-19,65.12,66.62,64.81,66.56,1109500,11.0536034858358,11.308216588243,11.0009834446717,11.2980320641467,6536387.89310497,0.0,1.0
2000-09-20,66.5,68.12,65.06,65.37,2315150,11.2878475400504,11.5628296906501,11.0434189617395,11.0960390029037,13639223.4616692,0.0,1.0
2000-09-21,63.69,64.25,63.19,64.06,1750150,10.8108723282077,10.9059278864397,10.7260012940719,10.8736768934681,10310643.7774832,0.0,1.0
2000-09-22,61.48,63.69,61.48,63.69,1337500,10.4357423573278,10.8108723282077,10.4357423573278,10.8108723282077,7879602.3497322,0.0,1.0
2000-09-25,61.19,61.88,58.94,60.5,2199450,10.3865171575291,10.5036391846364,10.0045975039183,10.2693951304218,12957601.0378456,0.0,1.0
2000-09-26,62.44,63.94,61.94,62.25,1698600,10.5986947428684,10.8533078452755,10.5138237087326,10.5664437498968,10006947.701873,0.0,1.0
2000-09-27,64.37,64.87,62.69,62.69,1443100,10.9262969346322,11.0111679687679,10.6411302599362,10.6411302599362,8501722.7296438,0.0,1.0
2000-09-28,62.75,64.37,62.63,64.12,1260850,10.6513147840325,10.9262969346322,10.6309457358399,10.8838614175644,7428034.85806345,0.0,1.0
2000-09-29,62.75,64.12,62.13,62.5,1369750,10.6513147840325,10.8838614175644,10.5460747017042,10.6088792669646,8069596.49984726,0.0,1.0
2000-10-02,63.44,64.25,62.75,63.0,919300,10.7684368111398,10.9059278864397,10.6513147840325,10.6937503011004,5415864.25428697,0.0,1.0
2000-10-03,63.63,63.94,62.94,63.38,782600,10.8006878041114,10.8533078452755,10.6835657770041,10.7582522870435,4610524.70945825,0.0,1.0
2000-10-04,62.31,64.06,62.0,64.0,1155950,10.5766282739931,10.8736768934681,10.5240082328289,10.8634923693718,6810038.38218537,0.0,1.0
2000-10-05,61.75,62.38,60.0,60.0,1046400,10.4815727157611,10.5885102187721,10.1845240962861,10.1845240962861,6164647.40094188,0.0,1.0
2000-10-06,60.63,63.31,60.44,62.0,1102650,10.2914615992971,10.7463703422645,10.2592106063255,10.5240082328289,6496032.54649136,0.0,1.0
2000-10-09,63.0,63.06,61.5,61.63,741250,10.6937503011004,10.7039348251966,10.4391371986932,10.4612036675685,4366919.80690765,0.0,1.0
2000-10-10,64.25,65.56,63.38,63.63,1183200,10.9059278864397,11.1282899958752,10.7582522870435,10.8006878041114,6970576.07491822,0.0,1.0
2000-10-11,64.5,65.94,64.12,64.87,959800,10.9483634035075,11.1927919818184,10.8838614175644,11.0111679687679,5654461.55908261,0.0,1.0
2000-10-12,66.44,68.25,64.56,64.56,2129000,11.2776630159541,11.5848961595254,10.9585479276038,10.9585479276038,12542559.5533308,0.0,1.0
2000-10-13,64.0,66.5,63.63,66.5,1185200,10.8634923693718,11.2878475400504,10.8006878041114,11.2878475400504,6982358.65787112,0.0,1.0
2000-10-16,62.94,63.75,62.13,63.75,1234350,10.6835657770041,10.8210568523039,10.5460747017042,10.8210568523039,7271915.6339379,0.0,1.0
2000-10-17,63.94,65.12,62.31,62.69,1118000,10.8533078452755,11.0536034858358,10.5766282739931,10.6411302599362,6586463.87065467,0.0,1.0
2000-10-18,63.38,64.69,63.0,64.19,1657400,10.7582522870435,10.9806143964791,10.6937503011004,10.8957433623434,9764226.49304388,0.0,1.0
2000-10-19,63.56,64.69,62.5,63.38,1029750,10.7888058593324,10.9806143964791,10.6088792669646,10.7582522870435,6066557.39785923,0.0,1.0
2000-10-20,65.25,65.44,63.75,63.75,856450,11.0756699547111,11.1079209476827,10.8210568523039,10.8210568523039,5045596.58499301,0.0,1.0
2000-10-23,64.94,65.81,63.81,65.62,790600,11.0230499135469,11.1707255129431,10.8312413764002,11.1384745199715,4657655.04126977,0.0,1.0
2000-10-24,63.31,65.37,63.06,65.06,802150,10.7463703422645,11.0960390029037,10.7039348251966,11.0434189617395,4725699.45782258,0.0,1.0
2000-10-25,62.69,63.5,62.5,62.81,1324100,10.6411302599362,10.7786213352361,10.6088792669646,10.6614993081288,7800659.043948,0.0,1.0
2000-10-26,61.25,63.25,61.19,62.0,1380250,10.4544139848376,10.7957826047507,10.4441729262402,10.582427217305,8086566.36542342,0.34,1.0
2000-10-27,61.13,61.38,60.5,61.06,1163150,10.4339318676429,10.476602945132,10.3264007523702,10.4219839659459,6814627.54424357,0.0,1.0
2000-10-30,61.56,61.75,60.69,61.0,1042200,10.5073261209242,10.5397561398159,10.358830771262,10.4117429073485,6106009.39398242,0.0,1.0
2000-10-31,61.75,62.25,59.94,61.63,1276100,10.5397561398159,10.6250982947942,10.2308175387946,10.5192740226211,7476375.53987814,0.0,1.0
2000-11-01,62.13,63.06,61.75,62.0,1610350,10.6046161775994,10.763352585859,10.5397561398159,10.582427217305,9434669.18787143,0.0,1.0
2000-11-02,60.44,61.69,60.13,61.69,1100050,10.3161596937728,10.5295150812185,10.2632475576863,10.5295150812185,6444939.19962619,0.0,1.0
2000-11-03,59.94,61.06,59.56,60.38,1006400,10.2308175387946,10.4219839659459,10.1659575010111,10.3059186351755,5896265.45202832,0.0,1.0
2000-11-06,60.31,60.81,58.94,59.69,940900,10.2939707334785,10.3793128884568,10.060133228838,10.1881464613054,5512516.06102291,0.0,1.0
2000-11-07,59.5,61.0,59.31,60.31,972550,10.1557164424137,10.4117429073485,10.123286423522,10.2939707334785,5697946.11026446,0.0,1.0
2000-11-08,60.44,61.38,59.69,59.75,1235400,10.3161596937728,10.476602945132,10.1881464613054,10.1983875199028,7237923.62821525,0.0,1.0
2000-11-09,60.94,61.06,59.88,60.56,1574650,10.4015018487511,10.4219839659459,10.2205764801972,10.3366418109676,9225511.12285018,0.0,1.0
2000-11-10,60.44,61.25,60.19,61.13,842950,10.3161596937728,10.4544139848376,10.2734886162837,10.4339318676429,4938649.6053133,0.0,1.0
2000-11-13,61.06,61.94,60.56,60.69,1172300,10.4219839659459,10.5721861587076,10.3366418109676,10.358830771262,6868235.28359779,0.0,1.0
2000-11-14,61.88,62.63,60.94,61.06,1125900,10.5619451001103,10.6899583325777,10.4015018487511,10.4219839659459,6596388.38676338,0.0,1.0
2000-11-15,62.5,62.88,62.13,62.63,1237000,10.6677693722833,10.7326294100668,10.6046161775994,10.6899583325777,7247297.65914055,0.0,1.0
2000-11-16,62.63,63.25,62.0,62.44,922800,10.6899583325777,10.7957826047507,10.582427217305,10.6575283136859,5406472.33618017,0.0,1.0
2000-11-17,61.69,63.13,61.19,62.88,1099650,10.5295150812185,10.7753004875559,10.4441729262402,10.7326294100668,6442595.69189483,0.0,1.0
2000-11-20,60.88,62.25,60.88,61.94,718300,10.3912607901537,10.6250982947942,10.3912607901537,10.5721861587076,4208354.00853732,0.0,1.0
2000-11-21,61.56,62.06,60.63,60.63,1156700,10.5073261209242,10.5926682759024,10.3485897126646,10.3485897126646,6776838.48207586,0.0,1.0
2000-11-22,62.0,62.25,60.63,61.56,787850,10.582427217305,10.6250982947942,10.3485897126646,10.5073261209242,4615831.41532247,0.0,1.0
2000-11-24,61.75,62.06,61.56,61.88,239650,10.5397561398159,10.5926682759024,10.5073261209242,10.5619451001103,1404054.06953358,0.0,1.0
2000-11-27,61.94,62.06,60.75,61.94,1192650,10.5721861587076,10.5926682759024,10.3690718298594,10.5721861587076,6987461.23942927,0.0,1.0
2000-11-28,61.38,62.44,61.19,62.13,808850,10.476602945132,10.6575283136859,10.4441729262402,10.6046161775994,4738865.57121732,0.0,1.0
2000-11-29,59.06,61.44,58.94,61.44,1269900,10.0806153460328,10.4868440037294,10.060133228838,10.4868440037294,7440051.17004253,0.0,1.0
2000-11-30,56.5,59.56,55.88,59.06,2038750,9.64366351254411,10.1659575010111,9.53783924037106,10.0806153460328,11944565.9681267,0.0,1.0
2000-12-01,57.31,58.5,57.06,57.25,1943250,9.7819178036089,9.98503213245717,9.73924672611977,9.77167674501151,11385053.4972715,0.0,1.0
2000-12-04,58.63,58.88,57.25,57.25,1283700,10.0072210927515,10.0498921702407,9.77167674501151,9.77167674501151,7520902.18677344,0.0,1.0
2000-12-05,55.25,59.44,55.25,58.38,3677950,9.43030812509844,10.1454753838163,9.43030812509844,9.96455001526239,21548260.6511204,0.0,1.0
2000-12-06,54.0,56.0,51.5,55.5,5179850,9.21695273765278,9.55832135756584,8.79024196276144,9.47297920258758,30347546.3053348,0.0,1.0
2000-12-07,53.5,55.69,52.63,54.81,1849350,9.13161058267451,9.50540922147932,8.98311523301233,9.35520702871757,10834915.0573416,0.0,1.0
2000-12-08,54.0,54.5,52.06,53.38,1446100,9.21695273765278,9.30229489263104,8.8858251763371,9.11112846547973,8472366.32569372,0.0,1.0
2000-12-11,52.88,53.63,52.06,53.25,1710300,9.02578631050146,9.15379954296886,8.8858251763371,9.08893950518538,10020253.1822377,0.0,1.0
2000-12-12,53.19,53.63,52.81,53.38,1118650,9.07869844658798,9.15379954296886,9.0138384088045,9.11112846547973,6553912.30913304,0.0,1.0
2000-12-13,54.5,55.0,53.25,53.38,1184500,9.30229489263104,9.38763704760931,9.08893950518538,9.11112846547973,6939712.26940338,0.0,1.0
2000-12-14,52.5,54.56,52.25,54.5,1140450,8.96092627271798,9.31253595122844,8.91825519522884,9.30229489263104,6681633.48049057,0.0,1.0
2000-12-15,53.0,53.63,52.44,53.0,1617150,9.04626842769624,9.15379954296886,8.95068521412058,9.04626842769624,9474508.81930407,0.0,1.0
2000-12-18,54.13,54.69,53.31,53.5,1534000,9.23914169794713,9.33472491152278,9.09918056378277,9.13161058267451,8987352.14965367,0.0,1.0
2000-12-19,53.88,55.63,53.69,54.31,1244100,9.19647062045799,9.49516816288192,9.16404060156625,9.2698648737393,7288894.92137167,0.0,1.0
2000-12-20,52.94,53.44,52.63,52.75,934900,9.03602736909885,9.12136952407712,8.98311523301233,9.00359735020711,5477363.44505295,0.0,1.0
2000-12-21,53.44,53.75,52.63,53.0,1371300,9.12136952407712,9.17428166016364,8.98311523301233,9.04626842769624,8034130.37993486,0.0,1.0
2000-12-22,54.63,54.63,53.0,54.13,943800,9.32448385292539,9.32448385292539,9.04626842769624,9.23914169794713,5529506.49207506,0.0,1.0
2000-12-26,56.38,56.88,54.69,54.69,1513000,9.62318139534932,9.70852355032759,9.33472491152278,9.33472491152278,8864317.99375881,0.0,1.0
2000-12-27,57.88,58.25,56.19,56.75,2204200,9.87920786028412,9.94236105496804,9.59075137645758,9.68633459003324,12913899.3534985,0.0,1.0
2000-12-28,58.19,58.88,57.25,58.13,971350,9.93211999637065,10.0498921702407,9.77167674501151,9.92187893777326,5690915.58707047,0.0,1.0
2000-12-29,56.88,58.5,56.56,58.25,989600,9.70852355032759,9.98503213245717,9.6539045711415,9.94236105496804,5797838.12731244,0.0,1.0
2001-01-02,57.06,58.75,56.88,57.13,1181900,9.73924672611977,10.0277032099463,9.70852355032759,9.75119462781672,6924479.46914972,0.0,1.0
2001-01-03,55.56,57.0,55.25,56.5,1406200,9.48322026118497,9.72900566752237,9.43030812509844,9.64366351254411,8238601.42949348,0.0,1.0
2001-01-04,54.88,55.19,53.0,55.0,1383650,9.36715493041453,9.42006706650105,9.04626842769624,9.38763704760931,8106486.1811397,0.0,1.0
2001-01-05,55.88,56.88,54.81,54.81,1106350,9.53783924037106,9.70852355032759,9.35520702871757,9.35520702871757,6481849.44639462,0.0,1.0
2001-01-08,55.94,56.97,55.69,55.94,712000,9.54808029896845,9.72388513822368,9.50540922147932,9.54808029896845,4171443.76176885,0.0,1.0
2001-01-09,55.06,55.94,54.06,55.81,1107900,9.3978781062067,9.54808029896845,9.22719379625017,9.5258913386741,6490930.53885352,0.0,1.0
2001-01-10,54.06,55.0,53.81,54.63,944750,9.22719379625017,9.38763704760931,9.18452271876103,9.32448385292539,5535072.32293697,0.0,1.0
2001-01-11,54.63,55.5,54.38,54.75,1091800,9.32448385292539,9.47297920258758,9.28181277543626,9.34496597012017,6396604.35266746,0.0,1.0
2001-01-12,55.13,55.13,54.31,54.56,1381550,9.40982600790366,9.40982600790366,9.2698648737393,9.31253595122844,8094182.76555022,0.0,1.0
2001-01-16,56.81,56.88,55.31,55.38,1840800,9.69657564863063,9.70852355032759,9.44054918369583,9.45249708539279,10784822.5795844,0.0,1.0
2001-01-17,55.44,57.44,55.38,57.44,2489350,9.46273814399018,9.80410676390325,9.45249708539279,9.80410676390325,14584527.4274709,0.0,1.0
2001-01-18,55.13,55.75,54.63,55.75,932150,9.40982600790366,9.51565028007671,9.32448385292539,9.51565028007671,5461251.82940005,0.0,1.0
2001-01-19,55.25,55.63,54.69,55.19,1247900,9.43030812509844,9.49516816288192,9.33472491152278,9.42006706650105,7311158.24481931,0.0,1.0
2001-01-22,56.44,57.0,55.5,55.56,1401350,9.63342245394672,9.72900566752237,9.47297920258758,9.48322026118497,8210186.39825109,0.0,1.0
2001-01-23,57.0,57.25,56.38,56.63,1174700,9.72900566752237,9.77167674501151,9.62318139534932,9.66585247283846,6882296.32998577,0.0,1.0
2001-01-24,56.75,57.38,56.5,56.94,1430350,9.68633459003324,9.79386570530586,9.64366351254411,9.71876460892498,8380090.70877258,0.0,1.0
2001-01-25,58.06,58.81,57.63,57.81,1985500,9.9099310360763,10.0379442685437,9.83653678279499,9.86725995858717,11632586.5013933,0.0,1.0
2001-01-26,56.88,58.5,56.81,58.25,1681700,9.70852355032759,9.98503213245717,9.69657564863063,9.94236105496804,9852692.37944758,0.0,1.0
2001-01-29,57.27,57.49,56.65,57.49,864200,9.77509043121064,9.81264097940108,9.66926615903759,9.81264097940108,5063148.45354023,0.0,1.0
2001-01-30,57.6,57.8,56.47,57.7,909450,9.83141625349629,9.8655531154876,9.63854298324541,9.84848468449195,5328257.76564703,0.0,1.0
2001-01-31,58.63,59.0,58.0,59.0,1492400,10.0072210927515,10.0703742874354,9.89968997747891,10.0703742874354,8743627.34559529,0.0,1.0
2001-02-01,58.04,58.5,57.32,58.5,1059500,9.90651734987717,9.98503213245717,9.78362464670846,9.98503213245717,6207366.1033625,0.0,1.0
2001-02-02,58.13,58.71,57.96,58.24,1062550,9.92187893777326,10.020875837548,9.89286260508065,9.94065421186848,6225235.34981389,0.0,1.0
2001-02-05,53.35,53.57,51.7,52.85,17712300,9.10600793618103,9.14355848437147,8.82437882475275,9.02066578120276,103772279.974127,0.0,1.0
2001-02-06,54.0,54.0,52.9,53.7,8892350,9.21695273765278,9.21695273765278,9.02919999670059,9.16574744466582,52098227.4367489,0.0,1.0
2001-02-07,54.85,55.05,53.75,54.0,6994850,9.36203440111583,9.39617126310714,9.17428166016364,9.21695273765278,40981212.6362484,0.0,1.0
2001-02-08,54.8,54.94,54.26,54.85,5475000,9.353500185618,9.37739598901192,9.26133065824147,9.36203440111583,32076762.0725905,0.0,1.0
2001-02-09,55.75,55.85,55.08,55.2,4104450,9.51565028007671,9.53271871107236,9.40129179240583,9.42177390960062,24047025.7696519,0.0,1.0
2001-02-12,56.34,56.67,56.0,56.6,5333200,9.61635402295106,9.67267984523672,9.55832135756584,9.66073194353976,31245988.5818338,0.0,1.0
2001-02-13,57.16,57.19,56.0,56.34,3880900,9.75631515711542,9.76143568641412,9.55832135756584,9.61635402295106,22737297.8863044,0.0,1.0
2001-02-14,56.56,57.15,55.87,57.1,6029900,9.6539045711415,9.75460831401585,9.53613239727149,9.74607409851803,35327793.1728792,0.0,1.0
2001-02-15,56.1,56.8,55.75,56.8,5097050,9.57538978856149,9.69486880553107,9.51565028007671,9.69486880553107,29862440.2049493,0.0,1.0
2001-02-16,55.97,56.45,55.53,56.35,3008050,9.61123349365237,9.69365965189702,9.53567618192811,9.67648753559605,17517060.4908508,0.34,1.0
2001-02-20,55.99,56.59,55.7,55.97,2006250,9.61466791691256,9.71770061471838,9.56486877963975,9.61123349365237,11683184.3253169,0.0,1.0
2001-02-21,55.5,56.04,55.37,55.96,2461700,9.53052454703781,9.62325397506305,9.50820079584655,9.60951628202227,14335449.1482281,0.0,1.0
2001-02-22,55.4,55.87,55.27,55.73,2905450,9.51335243073684,9.5940613773514,9.49102867954559,9.57002041453004,16919580.2606814,0.0,1.0
2001-02-23,55.04,55.54,54.57,55.41,2799350,9.45153281205336,9.5373933935582,9.3708238654388,9.51506964236694,16301718.151315,0.0,1.0
2001-02-26,55.0,55.4,54.96,55.19,2719950,9.44466396553297,9.51335243073684,9.43779511901258,9.47729098650481,15839340.6632502,0.0,1.0
2001-02-27,55.0,55.6,54.76,55.49,2085450,9.44466396553297,9.54769666333878,9.40345088641064,9.52880733540772,12144397.1345705,0.0,1.0
2001-02-28,53.31,55.01,53.2,55.0,2581600,9.15445520004659,9.44638117716307,9.13556587211553,9.44466396553297,15033674.0955704,0.0,1.0
2001-03-01,53.5,53.94,53.0,53.01,2893150,9.18708222101843,9.2626395327427,9.10122163951359,9.10293885114369,16847952.5137897,0.0,1.0
2001-03-02,54.96,55.2,53.35,53.55,2797250,9.43779511901258,9.47900819813491,9.16132404656698,9.19566827916892,16289489.023797,0.0,1.0
2001-03-05,55.38,55.6,54.87,54.97,2416550,9.50991800747665,9.54769666333878,9.42234021434171,9.43951233064268,14072522.9065892,0.0,1.0
2001-03-06,55.42,55.68,54.85,55.38,1919800,9.51678685399704,9.56143435637956,9.41890579108152,9.50991800747665,11179751.9091556,0.0,1.0
2001-03-07,56.19,56.24,55.62,55.69,3194850,9.6490121495145,9.65759820766498,9.55113108659898,9.56315156800965,18604870.5005551,0.0,1.0
2001-03-08,57.62,57.63,56.04,56.2,4434100,9.89457341261836,9.89629062424845,9.62325397506305,9.6507293611446,25821511.5847415,0.0,1.0
2001-03-09,57.48,58.15,57.1,57.63,2599300,9.870532449797,9.98558562901349,9.80527840785332,9.89629062424845,15136748.1703657,0.0,1.0
2001-03-12,56.27,57.41,56.18,57.4,2250600,9.66274984255528,9.85851196838632,9.6472949378844,9.85679475675622,13106130.6629573,0.0,1.0
2001-03-13,55.15,56.28,54.73,56.27,1993000,9.47042213998442,9.66446705418537,9.39829925152035,9.66274984255528,11606024.3540718,0.0,1.0
2001-03-14,54.7,54.85,54.22,54.79,2239350,9.39314761663006,9.41890579108152,9.31072145838541,9.40860252130093,13040617.4798247,0.0,1.0
2001-03-15,55.05,55.19,54.25,54.99,1755300,9.45325002368345,9.47729098650481,9.3158730932757,9.44294675390287,10221803.5869053,0.0,1.0
2001-03-16,54.96,55.21,54.71,55.05,2889600,9.43779511901258,9.480725409765,9.39486482826016,9.45325002368345,16827279.4648901,0.0,1.0
2001-03-19,55.52,56.1,55.0,55.0,2592050,9.53395897029801,9.63355724484363,9.44466396553297,9.44466396553297,15094528.563458,0.0,1.0
2001-03-20,55.76,56.8,54.9,55.52,2536700,9.57517204942033,9.75376205895041,9.427491849232,9.53395897029801,14772203.7024455,0.0,1.0
2001-03-21,55.01,55.77,54.37,55.77,2392800,9.44638117716307,9.57688926105043,9.33647963283686,9.57688926105043,13934217.2977536,0.0,1.0
2001-03-22,53.34,54.99,52.5,54.99,2981950,9.15960683493688,9.44294675390287,9.01536105800874,9.44294675390287,17365069.9059832,0.0,1.0
2001-03-23,54.4,54.56,53.0,53.65,3201800,9.34163126772715,9.36910665380871,9.10122163951359,9.21284039546989,18645343.0892459,0.0,1.0
2001-03-26,53.92,54.8,53.91,54.4,2645450,9.2592051094825,9.41031973293103,9.25748789785241,9.34163126772715,15405497.8060608,0.0,1.0
2001-03-27,54.14,54.8,54.04,54.1,2431500,9.29698376534463,9.41031973293103,9.27981164904367,9.29011491882425,14159582.6477299,0.0,1.0
2001-03-28,53.59,54.09,53.52,54.03,2406200,9.20253712568931,9.28839770719415,9.19051664427863,9.27809443741357,14012250.7781072,0.0,1.0
2001-03-29,53.39,53.55,52.15,53.55,3136050,9.16819289308737,9.19566827916892,8.95525865095535,9.19566827916892,18262454.9300486,0.0,1.0
2001-03-30,55.05,55.3,53.44,53.44,2260450,9.45325002368345,9.49618031443588,9.17677895123785,9.17677895123785,13163491.0944112,0.0,1.0
2001-04-02,53.47,55.5,53.31,55.11,2468250,9.18193058612814,9.53052454703781,9.15445520004659,9.46355329346403,14373592.3792964,0.0,1.0
2001-04-03,52.99,53.9,52.78,53.55,2327900,9.09950442788349,9.25577068622231,9.06344298365146,9.19566827916892,13556279.0235041,0.0,1.0
2001-04-04,53.97,54.8,53.46,53.5,2820700,9.26779116763299,9.41031973293103,9.18021337449805,9.18708222101843,16426047.6144156,0.0,1.0
2001-04-05,55.49,55.53,53.8,53.97,3083100,9.52880733540772,9.53567618192811,9.23859856992134,9.26779116763299,17954106.2147711,0.0,1.0
2001-04-06,55.07,55.49,53.9,55.49,2256250,9.45668444694365,9.52880733540772,9.25577068622231,9.52880733540772,13139032.8393751,0.0,1.0
2001-04-09,56.26,56.27,55.57,55.57,1819150,9.66103263092518,9.66274984255528,9.54254502844849,9.54254502844849,10593627.2973957,0.0,1.0
2001-04-10,57.59,57.87,56.9,57.0,2966600,9.88942177772807,9.93750370337078,9.77093417525138,9.78810629155235,17275680.80722,0.0,1.0
2001-04-11,56.47,57.93,56.4,57.59,4917100,9.69709407515721,9.94780697315136,9.68507359374654,9.88942177772807,28634210.9139019,0.0,1.0
2001-04-12,56.6,57.19,56.35,56.4,5917350,9.71941782634847,9.82073331252419,9.67648753559605,9.68507359374654,34459060.8186487,0.0,1.0
2001-04-16,58.09,58.1,57.0,57.08,3949500,9.97528235923291,9.97699957086301,9.78810629155235,9.80184398459312,22999494.8250911,0.0,1.0
2001-04-17,58.08,58.25,57.7,58.09,3795400,9.97356514760281,10.0027577453145,9.90831110565913,9.97528235923291,22102109.8010257,0.0,1.0
2001-04-18,57.8,58.59,57.4,58.07,3605550,9.9254832219601,10.0611429407378,9.85679475675622,9.97184793597272,20996538.4394499,0.0,1.0
2001-04-19,57.35,58.4,57.35,58.0,4962850,9.84820869860574,10.0285159197659,9.84820869860574,9.95982745456204,28900631.1919745,0.0,1.0
2001-04-20,57.27,58.25,57.18,57.36,2287750,9.83447100556497,10.0027577453145,9.81901610089409,9.84992591023584,13322469.7521464,0.0,1.0
2001-04-23,58.68,59.1,57.86,58.0,3094500,10.0765978454086,10.1487207338727,9.93578649174068,9.95982745456204,18020492.9070122,0.0,1.0
2001-04-24,59.2,59.5,59.0,59.08,2231850,10.1658928501737,10.2174091990766,10.1315486175717,10.1452863106125,12996942.0244029,0.0,1.0
2001-04-25,59.85,59.93,59.06,59.45,2410800,10.27751160613,10.2912492991707,10.1418518873523,10.2088231409261,14039038.3907658,0.0,1.0
2001-04-26,59.98,60.25,59.8,59.98,3125600,10.3582205527445,10.4048480877435,10.3271355294118,10.3582205527445,18099005.2340918,0.34,1.0
2001-04-27,60.0,60.3,59.62,60.1,2794100,10.3616744442259,10.4134828164471,10.2960505060792,10.378943901633,16179431.3170514,0.0,1.0
2001-04-30,59.6,60.45,59.57,60.0,3436850,10.2925966145978,10.4393870025576,10.2874157773756,10.3616744442259,19901320.1109509,0.0,1.0
2001-05-01,59.25,59.79,58.99,59.61,2429950,10.2321535136731,10.3254085836711,10.1872529244148,10.2943235603385,14070795.2932497,0.0,1.0
2001-05-02,56.63,58.41,56.4,58.4,4004200,9.77969372960857,10.0870900714539,9.73997397757237,10.0853631257132,23186599.9354845,0.0,1.0
2001-05-03,56.29,56.7,55.4,56.65,2686150,9.72097757442463,9.7917823497935,9.56727940350194,9.78314762108998,15554339.2979126,0.0,1.0
2001-05-04,57.46,57.57,56.64,56.65,2227400,9.92303022608703,9.94202662923478,9.78142067534928,9.78314762108998,12897915.3629434,0.0,1.0
2001-05-07,57.91,58.23,57.41,58.0,1594050,10.0007427844187,10.0560050481213,9.91439549738351,10.0162852960851,9230457.92596751,0.0,1.0
2001-05-08,58.22,58.59,57.42,57.91,1606800,10.0542781023806,10.1181750947866,9.91612244312421,10.0007427844187,9304287.69200747,0.0,1.0
2001-05-09,59.53,59.6,58.5,58.51,3007000,10.2805079944128,10.2925966145978,10.1026325831203,10.104359528861,17412243.6456725,0.0,1.0
2001-05-10,59.49,60.2,59.31,59.54,2781750,10.27360021145,10.39621335904,10.2425151881173,10.2822349401535,16107917.7789656,0.0,1.0
2001-05-11,59.51,59.57,59.0,59.5,1575300,10.2770541029314,10.2874157773756,10.1889798701555,10.2753271571907,9121884.74061454,0.0,1.0
2001-05-14,61.13,61.27,59.67,59.7,2239350,10.5568193129255,10.5809965532954,10.3046852347827,10.3098660720048,12967112.6730751,0.0,1.0
2001-05-15,62.32,62.49,61.0,61.13,3042800,10.7623258560693,10.7916839336613,10.5343690182964,10.5568193129255,17619546.0475731,0.0,1.0
2001-05-16,64.15,64.31,62.8,62.99,5855000,11.0783569266182,11.1059880584695,10.8452192516231,10.8780312206965,33903786.6795519,0.0,1.0
2001-05-17,65.87,66.75,64.1,64.4,5781150,11.3753915940194,11.5273628192013,11.0697221979147,11.1215305701358,33476153.0935082,0.0,1.0
2001-05-18,67.52,68.0,66.0,66.0,4777000,11.6603376412356,11.7432310367894,11.3978418886485,11.3978418886485,27661552.3429921,0.0,1.0
2001-05-21,67.27,67.52,66.86,67.52,3076800,11.617163997718,11.6603376412356,11.5463592223491,11.6603376412356,17816425.4236797,0.0,1.0
2001-05-22,66.86,67.9,66.81,67.28,3461150,11.5463592223491,11.7259615793823,11.5377244936456,11.6188909434587,20042030.9591684,0.0,1.0
2001-05-23,66.33,67.2,66.2,66.8,3199450,11.4548310980918,11.605075377533,11.4323808034626,11.5359975479049,18526638.8201352,0.0,1.0
2001-05-24,65.9,66.59,65.8,66.5,3190250,11.3805724312415,11.4997316873501,11.3633029738344,11.4841891756837,18473365.5771888,0.0,1.0
2001-05-25,64.99,65.84,64.47,65.7,2697950,11.2234203688374,11.3702107567973,11.1336191903208,11.3460335164274,15622668.0225614,0.0,1.0
2001-05-29,64.98,65.62,64.73,65.24,2381800,11.2216934230967,11.3322179505018,11.1785197795791,11.266594012355,13791979.3532633,0.0,1.0
2001-05-30,64.85,65.0,64.4,64.95,1805900,11.1992431284675,11.2251473145781,11.1215305701358,11.2165125858746,10457190.1562089,0.0,1.0
2001-05-31,64.74,65.1,64.12,64.86,3508750,11.1802467253198,11.2424167719851,11.0731760893961,11.2009700742082,20317662.0857177,0.0,1.0
2001-06-01,64.48,64.75,64.1,64.6,1773250,11.1353461360615,11.1819736710605,11.0697221979147,11.1560694849499,10268128.0494475,0.0,1.0
2001-06-04,64.85,65.49,64.63,65.0,2562950,11.1992431284675,11.3097676558726,11.161250322172,11.2251473145781,14840941.0880201,0.0,1.0
2001-06-05,64.52,64.84,64.06,64.84,2092000,11.1422539190243,11.1975161827268,11.0628144149519,11.1975161827268,12113872.2004479,0.0,1.0
2001-06-06,63.3,63.75,62.16,63.75,2701600,10.9315665386584,11.0092790969901,10.7346947242181,11.0092790969901,15643803.6026434,0.0,1.0
2001-06-07,62.28,63.39,62.28,63.35,2332100,10.7554180731065,10.9471090503247,10.7554180731065,10.9402012673619,13504188.0299544,0.0,1.0
2001-06-08,62.5,62.95,61.76,62.6,1310450,10.793410879402,10.8711234377337,10.6656168945899,10.8106803368091,7588252.30644215,0.0,1.0
2001-06-11,62.36,62.97,62.05,62.75,2064600,10.7692336390321,10.8745773292151,10.7156983210703,10.8365845229196,11955210.5855855,0.0,1.0
2001-06-12,62.73,62.75,62.2,62.3,1936700,10.8331306314382,10.8365845229196,10.7416025071809,10.7588719645879,11214596.6972311,0.0,1.0
2001-06-13,62.11,62.89,61.52,62.63,1813250,10.7260599955145,10.8607617632895,10.624170196813,10.8158611740312,10499750.8448672,0.0,1.0
2001-06-14,60.77,62.15,60.68,62.12,1446100,10.4946492662602,10.7329677784774,10.4791067545938,10.7277869412552,8373743.11140901,0.0,1.0
2001-06-15,60.67,61.45,60.2,60.2,2361200,10.4773798088531,10.6120815766281,10.39621335904,10.39621335904,13672693.6136222,0.0,1.0
2001-06-18,60.01,60.94,59.9,60.94,2352800,10.3634013899666,10.5240073438521,10.3444049868189,10.5240073438521,13624052.8265841,0.0,1.0
2001-06-19,60.46,60.6,59.63,60.26,1572550,10.4411139482983,10.4652911886682,10.2977774518199,10.4065750334842,9105960.67342945,0.0,1.0
2001-06-20,59.74,60.98,59.61,60.36,1945750,10.3167738549676,10.530915126815,10.2943235603385,10.4238444908913,11267001.3546948,0.0,1.0
2001-06-21,58.15,59.8,57.56,59.77,3007900,10.0421894821956,10.3271355294118,9.94029968349408,10.3219546921897,17417455.1585695,0.0,1.0
2001-06-22,58.6,58.7,57.16,58.15,2426800,10.1199020405273,10.1371714979344,9.8712218538659,10.0421894821956,14052554.9981104,0.0,1.0
2001-06-25,57.52,58.67,57.5,58.6,3300200,9.93339190053126,10.1319906607123,9.92993800904985,10.1199020405273,19110038.7360986,0.0,1.0
2001-06-26,57.88,58.0,57.45,57.64,2042300,9.99556194719661,10.0162852960851,9.92130328034633,9.95411524941971,11826080.877139,0.0,1.0
2001-06-27,55.95,57.21,55.45,57.2,3073750,9.66226141924068,9.87985658256942,9.57591413220546,9.87812963682872,17798764.185529,0.0,1.0
2001-06-28,55.6,56.03,55.26,55.9,3710250,9.60181831831603,9.67607698516631,9.54310216313208,9.65362669053716,21484461.9176443,0.0,1.0
2001-06-29,57.0,57.25,55.6,55.8,2840150,9.84359072201463,9.88676436553224,9.60181831831603,9.63635723313011,16446087.0602783,0.0,1.0
2001-07-02,56.52,57.33,56.3,57.18,2390200,9.76069732646083,9.90057993145787,9.72270452016533,9.87467574534731,13840620.1403014,0.0,1.0
2001-07-03,56.85,57.25,56.32,57.25,995500,9.81768653590407,9.88676436553224,9.72615841164674,9.88676436553224,5764512.32100664,0.0,1.0
2001-07-05,57.5,57.93,56.78,57.3,2576600,9.92993800904985,10.0041966759001,9.80559791571914,9.89539909423576,14919982.366957,0.0,1.0
2001-07-06,57.43,58.15,57.05,57.75,2233450,9.91784938886492,10.0421894821956,9.85222545071816,9.97311165256746,12932948.3107507,0.0,1.0
2001-07-09,56.82,57.5,56.65,57.5,2314650,9.81250569868195,9.92993800904985,9.78314762108998,9.92993800904985,13403142.5854526,0.0,1.0
2001-07-10,56.96,57.3,56.45,56.81,2550750,9.83668293905182,9.89539909423576,9.7486087062759,9.81077875294125,14770296.1354171,0.0,1.0
2001-07-11,56.0,56.6,55.56,56.6,1979050,9.6708961479442,9.77451289238646,9.59491053535321,9.77451289238646,11459827.3318817,0.0,1.0
2001-07-12,55.5,57.06,55.1,55.75,2200250,9.58454886090898,9.85395239645886,9.51547103128081,9.62772250442659,12740701.3905524,0.0,1.0
2001-07-13,55.82,56.71,55.15,55.5,2807750,9.63981112461152,9.79350929553421,9.52410575998433,9.58454886090898,16258472.5959883,0.0,1.0
2001-07-16,55.0,55.99,54.95,55.57,2417600,9.49820157387377,9.6691692022035,9.48956684517025,9.59663748109392,13999281.7551639,0.0,1.0
2001-07-17,53.67,55.0,53.56,55.0,2912300,9.26851779036009,9.49820157387377,9.24952138721235,9.49820157387377,16863876.6775165,0.0,1.0
2001-07-18,53.12,53.68,52.77,53.55,3843900,9.17353577462136,9.2702447361008,9.11309267369671,9.24779444147164,22258371.5828402,0.0,1.0
2001-07-19,54.0,54.59,53.6,54.0,1984850,9.32550699980334,9.42739679850489,9.25642917017516,9.32550699980334,11493412.6372175,0.0,1.0
2001-07-20,54.91,55.13,54.45,54.45,1965950,9.48265906220743,9.52065186850293,9.40321955813503,9.40321955813503,11383970.8663817,0.0,1.0
2001-07-23,55.15,55.65,54.36,55.3,1998750,9.52410575998433,9.61045304701955,9.38767704646869,9.5500099460949,11573901.5586258,0.0,1.0
2001-07-24,52.99,55.16,52.6,55.16,3169400,9.1510854799922,9.52583270572504,9.08373459610473,9.52583270572504,18352632.1950763,0.0,1.0
2001-07-25,55.61,55.65,53.05,53.25,2801450,9.60354526405673,9.61045304701955,9.16144715443643,9.19598606925051,16221992.0057097,0.0,1.0
2001-07-26,56.27,56.48,55.89,55.95,2162350,9.77969372960857,9.81619160917526,9.71364994753551,9.72407791312599,12441640.5936743,0.36,1.0
2001-07-27,56.97,57.2,55.56,56.44,1394650,9.90135332816422,9.94132719626107,9.65629613678785,9.80923963211494,8024479.87327114,0.0,1.0
2001-07-30,57.44,57.74,56.95,57.3,2087700,9.983039058623,10.0351788865754,9.89787733963406,9.95870713891187,12012122.4905375,0.0,1.0
2001-07-31,57.09,57.89,56.95,57.5,1854300,9.92220925934518,10.0612488005516,9.89787733963406,9.99346702421349,10669195.1593638,0.0,1.0
2001-08-01,56.96,58.44,56.86,57.85,2483700,9.89961533389913,10.1568384851311,9.88223539124833,10.0542968234913,14290611.0215779,0.0,1.0
2001-08-02,57.56,57.58,56.28,57.25,2051750,10.003894989804,10.0073709783341,9.78143172387365,9.95001716758647,11805274.8574797,0.0,1.0
2001-08-03,56.66,57.99,56.65,57.99,1847350,9.84747550594672,10.0786287432024,9.84573751168164,10.0786287432024,10629206.5348922,0.0,1.0
2001-08-06,56.27,57.01,56.0,56.7,1189750,9.77969372960857,9.90830530522454,9.7327678844514,9.85442748300704,6845534.67122529,0.0,1.0
2001-08-07,57.15,57.48,56.6,56.7,2526750,9.93263722493567,9.98999103568333,9.83704754035623,9.85442748300704,14538310.3429447,0.0,1.0
2001-08-08,57.0,57.8,56.7,57.8,2909800,9.90656731095946,10.0456068521659,9.85442748300704,10.0456068521659,16742287.6960129,0.0,1.0
2001-08-09,56.86,57.21,56.55,56.8,2123000,9.88223539124833,9.94306519052615,9.82835756903083,9.87180742565785,12215230.1802995,0.0,1.0
2001-08-10,57.94,58.05,57.01,57.15,2003600,10.069938771877,10.0890567087929,9.90830530522454,9.93263722493567,11528231.3656373,0.0,1.0
2001-08-13,57.56,58.32,57.5,58.19,1425900,10.003894989804,10.1359825539501,9.99346702421349,10.113388628504,8204284.83942014,0.0,1.0
2001-08-14,57.9,57.97,57.5,57.62,1710400,10.0629867948167,10.0751527546723,9.99346702421349,10.0143229553945,9841229.2512408,0.0,1.0
2001-08-15,59.22,59.34,58.0,58.5,2878950,10.2924020378074,10.3132579689883,10.0803667374675,10.1672664507215,16564784.2334305,0.0,1.0
2001-08-16,58.95,59.2,58.41,59.0,2080750,10.2454761926502,10.2889260492772,10.1516245023358,10.2541661639756,11972133.866066,0.0,1.0
2001-08-17,58.02,58.55,57.82,58.45,1039300,10.0838427259977,10.175956422047,10.0490828406961,10.1585764793961,5979881.64219746,0.0,1.0
2001-08-20,57.7,58.14,57.62,58.02,1006750,10.0282269095151,10.1046986571786,10.0143229553945,10.0838427259977,5792596.78945666,0.0,1.0
2001-08-21,57.81,58.55,57.68,57.95,1128500,10.047344846431,10.175956422047,10.0247509209849,10.0716767661421,6493116.93757321,0.0,1.0
2001-08-22,57.65,59.5,57.55,58.5,2346650,10.0195369381897,10.3410658772296,10.0021569955389,10.1672664507215,13502058.3620347,0.0,1.0
2001-08-23,58.6,58.91,57.8,57.9,4103150,10.1846463933724,10.2385242155899,10.0456068521659,10.0629867948167,23608535.8993384,0.0,1.0
2001-08-24,59.37,59.5,58.7,59.1,1416850,10.3184719517836,10.3410658772296,10.2020263360232,10.2715461066264,8152213.32122337,0.0,1.0
2001-08-27,58.76,59.74,58.75,59.4,1678150,10.2124543016136,10.3827777395915,10.2107163073486,10.3236859345788,9655670.52617505,0.0,1.0
2001-08-28,58.27,59.0,58.17,59.0,1205750,10.1272925826247,10.2541661639756,10.1099126399739,10.2541661639756,6937594.81389358,0.0,1.0
2001-08-29,58.5,59.73,58.43,59.0,1665550,10.1672664507215,10.3810397453265,10.155100490866,10.2541661639756,9583173.16382377,0.0,1.0
2001-08-30,58.23,59.4,58.14,58.85,2111700,10.1203406055644,10.3236859345788,10.1046986571786,10.2280962499994,12150212.7045399,0.0,1.0
2001-08-31,57.5,58.6,57.5,58.2,2065650,9.99346702421349,10.1846463933724,9.99346702421349,10.1151266227691,11885252.1064228,0.0,1.0
2001-09-04,58.56,59.0,57.95,58.0,1730750,10.177694416312,10.2541661639756,10.0716767661421,10.0803667374675,9958318.24519706,0.0,1.0
2001-09-05,59.19,59.38,57.95,58.91,1744550,10.2871880550121,10.3202099460486,10.0716767661421,10.2385242155899,10037720.1182484,0.0,1.0
2001-09-06,59.4,59.86,59.0,59.19,1925150,10.3236859345788,10.4036336707725,10.2541661639756,10.2871880550121,11076848.9786168,0.0,1.0
2001-09-07,59.17,59.83,59.16,59.41,2386000,10.283712066482,10.3984196879773,10.2819740722169,10.3254239288439,13728468.7754095,0.0,1.0
2001-09-10,58.56,59.35,58.31,59.27,1368700,10.177694416312,10.3149959632534,10.134244559685,10.3010920091328,7875169.82938103,0.0,1.0
2001-09-17,58.59,59.25,57.5,58.57,3382450,10.1829083991073,10.2976160206026,9.99346702421349,10.1794324105771,19461801.8480235,0.0,1.0
2001-09-18,55.65,58.15,55.63,57.7,3148150,9.67193808517358,10.1064366514437,9.66846209664341,10.0282269095151,18113696.1338246,0.0,1.0
2001-09-19,52.84,55.85,52.17,55.7,3416250,9.18356169668593,9.70669797047519,9.06711608092552,9.68062805649898,19656278.8994103,0.0,1.0
2001-09-20,53.25,53.41,52.25,52.44,2786850,9.25481946155423,9.28262736979552,9.08102003504617,9.1140419260827,16034863.0371962,0.0,1.0
2001-09-21,54.17,55.05,51.95,52.75,3432550,9.41471493394165,9.56765842926874,9.02888020709375,9.1679197483002,19750065.1697536,0.0,1.0
2001-09-24,51.5,53.96,50.75,53.1,4013250,8.95067046516512,9.37821705437495,8.82032089528408,9.22874954757802,23091272.9727211,0.0,1.0
2001-09-25,50.87,52.0,50.0,52.0,3115100,8.84117682646504,9.03757017841915,8.68997132540303,9.03757017841915,17923534.4016255,0.0,1.0
2001-09-26,50.4,51.57,50.3,51.3,2255600,8.75949109600626,8.96283642502069,8.74211115335545,8.91591057986351,12978178.612663,0.0,1.0
2001-09-27,52.35,52.53,50.4,50.4,2228450,9.09839997769698,9.12968387446843,8.75949109600626,8.75949109600626,12821964.0580727,0.0,1.0
2001-09-28,53.94,53.94,52.3,52.5,2395850,9.37474106584479,9.37474106584479,9.08971000637157,9.12446989167318,13785143.3007397,0.0,1.0
2001-10-01,53.08,53.94,52.25,53.94,1796750,9.22527355904786,9.37474106584479,9.08102003504617,9.37474106584479,10338066.3337037,0.0,1.0
2001-10-02,53.95,54.0,52.33,52.55,1573850,9.37647906010987,9.38516903143528,9.09492398916681,9.13315986299859,9055553.47115606,0.0,1.0
2001-10-03,53.59,54.48,53.0,53.94,2143550,9.31391126656697,9.46859275615914,9.21136960492722,9.37474106584479,12333469.9260391,0.0,1.0
2001-10-04,54.27,54.5,53.5,53.8,2766300,9.43209487659245,9.47206874468931,9.29826931818124,9.35040914613366,15916623.2914566,0.0,1.0
2001-10-05,54.35,54.93,53.5,54.55,2153950,9.4459988307131,9.54680249808777,9.29826931818124,9.48075871601471,12393309.0187734,0.0,1.0
2001-10-08,54.99,55.74,53.8,54.36,1298900,9.55723046367826,9.6875800335593,9.35040914613366,9.44773682497818,7473557.45699056,0.0,1.0
2001-10-09,55.57,55.71,54.95,55.3,1378000,9.65803413105293,9.68236605076406,9.55027848661793,9.61110828589575,7928679.78730695,0.0,1.0
2001-10-10,57.43,57.62,55.5,55.97,1744800,9.98130106435792,10.0143229553945,9.64586817119737,9.72755390165615,10039158.5579776,0.0,1.0
2001-10-11,56.95,57.62,56.02,57.41,1971200,9.89787733963406,10.0143229553945,9.73624387298156,9.97782507582776,11341809.576734,0.0,1.0
2001-10-12,57.5,57.5,56.38,56.95,2363050,9.99346702421349,9.99346702421349,9.79881166652446,9.89787733963406,13596420.0082697,0.0,1.0
2001-10-15,56.1,57.25,55.07,57.25,2315800,9.7501478271022,9.95001716758647,9.5711344177989,9.95001716758647,13324554.8994524,0.0,1.0
2001-10-16,57.0,57.3,55.87,56.09,2434400,9.90656731095946,9.95870713891187,9.71017395900535,9.74840983283712,14006950.7069812,0.0,1.0
2001-10-17,56.92,58.01,56.68,57.5,3860600,9.89266335683881,10.0821047317326,9.85095149447688,9.99346702421349,22212961.6740764,0.0,1.0
2001-10-18,54.77,56.69,54.63,56.6,2058300,9.51899458984648,9.85268948874196,9.49466267013535,9.83704754035623,11842961.9783845,0.0,1.0
2001-10-19,54.9,55.5,53.56,54.78,2550500,9.54158851529253,9.64586817119737,9.30869728377173,9.52073258411156,14674962.117218,0.0,1.0
2001-10-22,55.3,55.67,54.76,55.5,1699900,9.61110828589575,9.67541407370374,9.5172565955814,9.64586817119737,9780814.78261472,0.0,1.0
2001-10-23,55.74,56.83,54.76,55.0,2511900,9.6875800335593,9.87702140845309,9.5172565955814,9.55896845794334,14452867.0230307,0.0,1.0
2001-10-24,55.72,56.25,55.07,55.74,1757100,9.68410404502914,9.77621774107841,9.5711344177989,9.6875800335593,10109929.7926539,0.0,1.0
2001-10-25,56.83,56.86,55.22,55.22,1642600,9.87702140845309,9.88223539124833,9.59720433177511,9.59720433177511,9451124.39668388,0.0,1.0
2001-10-26,57.91,57.99,56.58,56.58,1336300,10.0647247890818,10.0786287432024,9.83357155182607,9.83357155182607,7688748.0404777,0.0,1.0
2001-10-29,57.6,58.25,57.26,57.56,1723000,10.0734147604072,10.1870904478076,10.0139536316131,10.0664193334902,9852150.67189274,0.36,1.0
2001-10-30,55.25,57.09,55.05,57.09,1867300,9.66243342903642,9.98422306721609,9.62745629445167,9.98422306721609,10677261.1431371,0.0,1.0
2001-10-31,54.41,55.74,53.89,55.65,2977200,9.51552946378048,9.74812740876905,9.42458891386014,9.73238769820591,17023692.9659658,0.0,1.0
2001-11-01,55.61,55.66,53.9,54.55,2143950,9.72539227128896,9.73413655493515,9.42633777058937,9.5400134579898,12259151.7312852,0.0,1.0
2001-11-02,53.8,54.91,53.6,54.91,1259150,9.408849203297,9.60297230024235,9.37387206871225,9.60297230024235,7199846.49942759,0.0,1.0
2001-11-05,54.1,54.38,53.11,54.35,2201300,9.46131490517412,9.51028289359277,9.28817808897962,9.50503632340505,12587080.251908,0.0,1.0
2001-11-06,54.84,54.9,53.3,54.1,2459450,9.59073030313769,9.60122344351311,9.32140636683513,9.46131490517412,14063187.4463068,0.0,1.0
2001-11-07,55.63,55.9,54.0,54.35,2210750,9.72888998474744,9.77610911643685,9.44382633788175,9.50503632340505,12641115.5530394,0.0,1.0
2001-11-08,55.39,56.2,55.05,55.65,1421450,9.68691742324574,9.82857481831397,9.62745629445167,9.73238769820591,8127881.35377942,0.0,1.0
2001-11-09,56.55,56.94,55.85,56.19,1540150,9.88978480383727,9.95799021627753,9.76736483279066,9.82682596158473,8806610.48015996,0.0,1.0
2001-11-12,56.1,57.0,55.21,55.8,1113550,9.81108625102159,9.96848335665296,9.65543800211947,9.75862054914447,6367302.60051431,0.0,1.0
2001-11-13,56.55,56.55,55.6,56.2,1302050,9.88978480383727,9.88978480383727,9.72364341455972,9.82857481831397,7445149.61250026,0.0,1.0
2001-11-14,53.42,55.09,53.0,54.5,3234700,9.34239264758598,9.63445172136862,9.26894066495801,9.53126917434362,18496083.4465301,0.0,1.0
2001-11-15,51.4,52.76,50.85,52.75,3042150,8.98912358828003,9.22696810345631,8.89293646817198,9.22521924672708,17395078.448345,0.0,1.0
2001-11-16,51.82,51.95,50.66,51.74,3023400,9.062575570908,9.08531070838809,8.85970819031647,9.0485847170741,17287865.5492748,0.0,1.0
2001-11-19,53.35,55.2,52.22,54.9,6647200,9.33015065048132,9.65368914539023,9.1325298400775,9.60122344351311,38008831.0773102,0.0,1.0
2001-11-20,54.71,55.4,53.9,54.0,3401450,9.5679951656576,9.68866627997498,9.42633777058937,9.44382633788175,19449563.4955946,0.0,1.0
2001-11-21,54.28,55.24,53.51,55.0,2213250,9.49279432630039,9.66068457230718,9.35813235814912,9.61871201080548,12655410.6062488,0.0,1.0
2001-11-23,55.0,55.0,53.35,53.76,884800,9.61871201080548,9.61871201080548,9.33015065048132,9.40185377638005,5059305.23185763,0.0,1.0
2001-11-26,54.1,54.59,53.0,54.59,2180550,9.46131490517412,9.54700888490675,9.26894066495801,9.54700888490675,12468431.3102703,0.0,1.0
2001-11-27,54.7,55.49,53.78,54.0,2550750,9.56624630892836,9.70440599053811,9.40535148983852,9.44382633788175,14585242.7895127,0.0,1.0
2001-11-28,54.64,55.59,54.05,54.6,2808250,9.55575316855294,9.72189455783049,9.45257062152793,9.54875774163599,16057633.2700771,0.0,1.0
2001-11-29,56.11,56.3,54.65,54.65,2701500,9.81283510775083,9.84606338560634,9.55750202528218,9.55750202528218,15447234.4980373,0.0,1.0
2001-11-30,55.63,56.11,54.96,56.11,2224650,9.72888998474744,9.81283510775083,9.61171658388853,9.81283510775083,12720596.0488834,0.0,1.0
2001-12-03,56.17,56.48,54.88,55.63,2164950,9.82332824812625,9.87754280673261,9.59772573005463,9.72888998474744,12379230.1782439,0.0,1.0
2001-12-04,56.65,56.68,55.54,56.29,2184250,9.90727337112965,9.91251994131736,9.7131502741843,9.8443145288771,12489587.9890201,0.0,1.0
2001-12-05,58.66,58.9,57.16,57.16,4725050,10.2587935737064,10.3007661352081,9.99646506432075,9.99646506432075,27017936.4667595,0.0,1.0
2001-12-06,56.29,58.55,56.2,58.54,2501050,9.8443145288771,10.2395561496847,9.82857481831397,10.2378072929555,14301057.1317106,0.0,1.0
2001-12-07,57.07,57.17,55.9,56.5,1869650,9.98072535375762,9.99821392104999,9.77610911643685,9.88104052019109,10690698.4931539,0.0,1.0
2001-12-10,56.75,56.95,56.05,56.4,1133100,9.92476193842202,9.95973907300677,9.8023419673754,9.86355195289871,6479089.91661153,0.0,1.0
2001-12-11,55.43,56.75,55.43,56.75,1466800,9.69391285016269,9.92476193842202,9.69391285016269,9.92476193842202,8387193.61899725,0.0,1.0
2001-12-12,56.27,56.5,55.5,55.5,1683650,9.84081681541863,9.88104052019109,9.70615484726735,9.70615484726735,9627146.53437737,0.0,1.0
2001-12-13,55.24,56.15,55.02,56.14,1065950,9.66068457230718,9.81983053466778,9.62220972426396,9.81808167793854,6095124.78740805,0.0,1.0
2001-12-14,56.61,56.7,55.33,55.42,1803950,9.9002779442127,9.91601765477584,9.67642428287031,9.69216399343345,10315024.4948119,0.0,1.0
2001-12-17,55.92,56.61,55.72,56.61,1345600,9.77960682989532,9.9002779442127,9.74462969531057,9.9002779442127,7694169.43940735,0.0,1.0
2001-12-18,56.69,56.69,55.62,55.62,2025250,9.9142687980466,9.9142687980466,9.7271411280182,9.7271411280182,11580422.6049047,0.0,1.0
2001-12-19,57.85,57.9,56.27,56.69,2060800,10.1171361786381,10.1258804622843,9.84081681541863,9.9142687980466,11783698.2615419,0.0,1.0
2001-12-20,58.4,58.45,57.76,57.99,2211250,10.2133232987462,10.2220675823924,10.101396468075,10.1416201728475,12643974.5636812,0.0,1.0
2001-12-21,58.65,59.08,58.64,58.98,2615400,10.2570447169771,10.3322455563343,10.2552958602479,10.314756989042,14954912.8655069,0.0,1.0
2001-12-24,59.6,59.79,58.75,58.75,1026700,10.4231861062547,10.4564143841102,10.2745332842695,10.2745332842695,5870692.45202104,0.0,1.0
2001-12-26,60.41,60.63,59.83,59.85,1726550,10.5648435013229,10.6033183493661,10.4634098110271,10.4669075244856,9872449.64745003,0.0,1.0
2001-12-27,59.9,60.42,58.8,60.42,2544850,10.4756518081318,10.5665923580521,10.2832775679157,10.5665923580521,14551506.4639386,0.0,1.0
2001-12-28,60.49,60.74,60.1,60.24,1242750,10.5788343551568,10.6225557733877,10.5106289427165,10.5351129369259,7106070.95037417,0.0,1.0
2001-12-31,60.26,60.95,60.21,60.6,1167350,10.5386106503843,10.6592817647017,10.5298663667381,10.5980717791784,6674932.14557982,0.0,1.0
2002-01-02,60.12,60.28,58.85,60.16,2360800,10.514126656175,10.5421083638428,10.2920218515619,10.521122083092,13499104.6466654,0.0,1.0
2002-01-03,59.77,60.56,59.25,60.12,2092000,10.4529166706517,10.5910763522615,10.3619761207314,10.514126656175,11962100.5255947,0.0,1.0
2002-01-04,60.27,60.7,59.78,59.83,1956900,10.5403595071136,10.6155603464708,10.4546655273809,10.4634098110271,11189595.8501607,0.0,1.0
2002-01-07,60.29,60.45,59.7,60.28,1389300,10.543857220572,10.5718389282398,10.440674673547,10.5421083638428,7944046.96950705,0.0,1.0
2002-01-08,59.5,60.29,59.11,60.29,2147750,10.4056975389623,10.543857220572,10.337492126522,10.543857220572,12280880.2121634,0.0,1.0
2002-01-09,59.0,59.68,58.52,59.0,2350700,10.3182547025004,10.4371769600886,10.234309579497,10.3182547025004,13441352.6316995,0.0,1.0
2002-01-10,59.2,59.55,58.55,59.05,1959650,10.3532318370852,10.4144418226085,10.2395561496847,10.3269989861466,11205320.408691,0.0,1.0
2002-01-11,59.25,60.2,58.76,59.2,3583900,10.3619761207314,10.5281175100089,10.2762821409987,10.3532318370852,20492816.4788138,0.0,1.0
2002-01-14,58.34,59.5,58.27,59.25,2447000,10.2028301583708,10.4056975389623,10.1905881612661,10.3619761207314,13991998.0813241,0.0,1.0
2002-01-15,59.07,59.78,58.85,58.9,1889600,10.3304966996051,10.4546655273809,10.2920218515619,10.3007661352081,10804773.0177647,0.0,1.0
2002-01-16,58.1,58.56,57.89,58.25,1979750,10.1608575968691,10.241305006414,10.1241316055551,10.1870904478076,11320252.6364942,0.0,1.0
2002-01-17,58.1,58.64,57.9,58.35,869700,10.1608575968691,10.2552958602479,10.1258804622843,10.2045790151,4972963.11047306,0.0,1.0
2002-01-18,58.02,58.33,57.51,57.9,1466800,10.1468667430352,10.2010813016415,10.0576750498441,10.1258804622843,8387193.61899723,0.0,1.0
2002-01-22,57.37,58.3,57.37,58.05,1294450,10.0331910556347,10.1958347314538,10.0331910556347,10.1521133132229,7401692.65074382,0.0,1.0
2002-01-23,58.83,58.97,57.7,57.74,1364350,10.2885241381034,10.3130081323127,10.0909033276996,10.0978987546165,7801382.33847757,0.0,1.0
2002-01-24,59.19,59.45,58.15,58.33,1716600,10.3514829803559,10.3969532553161,10.1696018805153,10.2010813016415,9815555.33567681,0.0,1.0
2002-01-25,59.33,59.5,58.58,58.96,2291300,10.3759669745653,10.4056975389623,10.2448027198725,10.3112592755835,13101702.167445,0.0,1.0
2002-01-28,58.87,59.35,58.42,59.3,1439250,10.2955195650203,10.3794646880237,10.2168210122047,10.3707204043775,8229662.13263011,0.0,1.0
2002-01-29,57.56,58.8,57.31,58.8,2773750,10.0664193334902,10.2832775679157,10.0226979152593,10.2832775679157,15860361.5357879,0.0,1.0
2002-01-30,58.45,59.25,57.47,59.25,6871650,10.2220675823924,10.3619761207314,10.0506796229271,10.3619761207314,39292240.9544466,0.0,1.0
2002-01-31,58.47,58.5,58.0,58.01,3222900,10.2255652958508,10.2308118660386,10.1433690295767,10.1451178863059,18428610.795382,0.0,1.0
2002-02-01,59.03,59.04,58.25,58.25,2073150,10.3235012726881,10.3252501294174,10.1870904478076,10.1870904478076,11854315.8243961,0.0,1.0
2002-02-04,57.93,59.03,57.8,59.03,1470900,10.131127032472,10.3235012726881,10.1083918949919,10.3235012726881,8410637.50626064,0.0,1.0
2002-02-05,57.8,58.21,57.3,57.93,1267550,10.1083918949919,10.1800950208907,10.0209490585301,10.131127032472,7247877.87821108,0.0,1.0
2002-02-06,58.13,58.46,57.6,57.8,1628950,10.1661041670568,10.2238164391216,10.0734147604072,10.1083918949919,9314370.7701565,0.0,1.0
2002-02-07,57.35,57.88,57.03,57.8,1597750,10.0296933421763,10.1223827488258,9.97372992684067,10.1083918949919,9135968.50610364,0.0,1.0
2002-02-08,57.45,57.5,56.77,57.15,1351800,10.0471819094686,10.0559261931148,9.9282596518805,9.99471620759152,7729621.1713666,0.0,1.0
2002-02-11,58.03,58.14,56.72,57.0,1590800,10.1486155997644,10.167853023786,9.91951536823431,9.96848335665296,9096228.25818164,0.0,1.0
2002-02-12,57.41,57.9,57.12,57.9,1800950,10.0401864825517,10.1258804622843,9.9894696374038,10.1258804622843,10297870.4309607,0.0,1.0
2002-02-13,57.5,57.75,56.8,57.3,1547100,10.0559261931148,10.0996476113458,9.93350622206821,10.0209490585301,8846350.728082,0.0,1.0
2002-02-14,57.81,58.33,57.45,57.52,2124300,10.1101407517212,10.2010813016415,10.0471819094686,10.0594239065733,12146792.6130596,0.0,1.0
2002-02-15,58.15,58.35,57.76,57.81,1853150,10.1696018805153,10.2045790151,10.101396468075,10.1101407517212,10596351.1419721,0.0,1.0
2002-02-19,56.37,57.59,56.25,57.45,1578450,9.92126422496355,10.1359873463837,9.90014391793861,10.111346988188,8968335.53491283,0.36,1.0
2002-02-20,56.11,56.45,55.3,56.2,1494500,9.87550355974285,9.93534442964684,9.73294148732453,9.89134379001155,8491353.83251115,0.0,1.0
2002-02-21,56.72,57.19,56.2,56.2,1687850,9.98286512045294,10.0655863229673,9.89134379001155,9.89134379001155,9589917.40796517,0.0,1.0
2002-02-22,58.06,58.24,56.97,56.97,1559950,10.2187085488981,10.2503890094355,10.0268657600882,10.0268657600882,8863223.42658128,0.0,1.0
2002-02-25,59.18,59.3,57.8,58.2,2225450,10.4158314144641,10.4369517214891,10.1729478836774,10.2433489070938,12644418.4587233,0.0,1.0
2002-02-26,58.89,59.24,58.04,59.23,2160250,10.3647906724872,10.4263915679766,10.2151884977272,10.4246315423912,12273969.2985495,0.0,1.0
2002-02-27,58.1,59.15,57.95,58.95,1412100,10.2257486512397,10.4105513377079,10.1993482674585,10.3753508259997,8023178.82026698,0.0,1.0
2002-02-28,59.11,59.8,58.4,58.45,2420500,10.4035112353662,10.5249530007596,10.278549418802,10.2873495467291,13752640.9846727,0.0,1.0
2002-03-01,59.3,59.56,58.4,59.55,3925250,10.4369517214891,10.4827123867098,10.278549418802,10.4809523611243,22302232.6069349,0.0,1.0
2002-03-04,59.81,59.87,59.23,59.67,2565050,10.526713026345,10.5372731798575,10.4246315423912,10.5020726681493,14573935.8635549,0.0,1.0
2002-03-05,59.89,59.93,59.3,59.92,1969900,10.5407932310283,10.54783333337,10.4369517214891,10.5460733077846,11192450.929852,0.0,1.0
2002-03-06,60.85,60.94,59.79,59.9,2723400,10.7097556872278,10.7255959174965,10.5231929751742,10.5425532566137,15473638.6935168,0.0,1.0
2002-03-07,60.81,61.2,60.07,61.1,2041400,10.7027155848862,10.7713565827172,10.5724736915657,10.7537563268631,11598695.0242143,0.0,1.0
2002-03-08,60.56,61.51,60.3,61.06,1737050,10.6587149452509,10.825917375865,10.6129542800302,10.7467162245214,9869458.79877114,0.0,1.0
2002-03-11,61.4,61.55,60.75,61.0,1489650,10.8065570944254,10.8329574782066,10.6921554313737,10.736156071009,8463797.41492156,0.0,1.0
2002-03-12,62.4,62.43,61.1,61.2,2713700,10.9825596529666,10.9878397297228,10.7537563268631,10.7713565827172,15418525.8583375,0.0,1.0
2002-03-13,62.49,63.01,62.11,62.99,3294400,10.9983998832353,11.0899212136767,10.9315189109896,11.0864011625058,18717909.7128302,0.0,1.0
2002-03-14,62.06,62.54,61.8,62.53,1805800,10.9227187830626,11.0072000111623,10.8769581178419,11.0054399855769,10260078.1202734,0.0,1.0
2002-03-15,62.72,62.92,62.24,62.65,2151200,11.0388804716997,11.074080983408,10.9543992436,11.0265602926018,12222549.5915009,0.0,1.0
2002-03-18,63.45,63.45,62.56,62.8,1736650,11.1673623394348,11.1673623394348,11.0107200623331,11.052960676383,9867186.10453692,0.0,1.0
2002-03-19,63.64,63.8,63.23,63.45,2012650,11.2008028255576,11.2289632349241,11.1286417765557,11.1673623394348,11435345.1261315,0.0,1.0
2002-03-20,63.0,63.56,62.68,63.25,2306500,11.0881611880912,11.1867226208743,11.0318403693581,11.1321618277265,13104923.1279271,0.0,1.0
2002-03-21,62.52,63.0,62.02,62.77,1932100,11.0036799599915,11.0881611880912,10.9156786807209,11.0476805996268,10977681.3247205,0.0,1.0
2002-03-22,61.72,62.31,61.47,62.3,1478500,10.8628779131586,10.9667194226979,10.8188772735233,10.9649593971124,8400446.06314335,0.0,1.0
2002-03-25,61.1,61.8,61.1,61.73,1828350,10.7537563268631,10.8769581178419,10.7537563268631,10.864637938744,10388201.2577262,0.0,1.0
2002-03-26,61.38,61.65,61.05,61.5,2040200,10.8030370432546,10.8505577340607,10.744956198936,10.8241573502795,11591876.9415117,0.0,1.0
2002-03-27,62.69,62.69,61.5,61.8,1786500,11.0336003949435,11.0336003949435,10.8241573502795,10.8769581178419,10150420.6234735,0.0,1.0
2002-03-28,62.8,62.88,62.08,62.8,1992050,11.052960676383,11.0670408810663,10.9262388342334,11.052960676383,11318301.3730705,0.0,1.0
2002-04-01,63.73,63.73,62.71,62.94,1849350,11.2166430558263,11.2166430558263,11.0371204461143,11.0776010345788,10507517.7050214,0.0,1.0
2002-04-02,63.68,64.1,63.53,63.65,2068650,11.2078429278992,11.2817640024865,11.181442544118,11.202562851143,11753522.3189188,0.0,1.0
2002-04-03,62.9,63.53,62.61,63.53,1877950,11.0705609322371,11.181442544118,11.0195201902602,11.181442544118,10670015.3427664,0.0,1.0
2002-04-04,61.85,62.9,61.3,62.9,2108550,10.8857582457689,11.0705609322371,10.7889568385713,11.0705609322371,11980223.5687798,0.0,1.0
2002-04-05,60.64,61.85,60.6,61.6,1885950,10.6727951499342,10.8857582457689,10.6657550475925,10.8417576061337,10715469.2274502,0.0,1.0
2002-04-08,61.86,62.01,61.31,61.5,1724600,10.8875182713544,10.9139186551355,10.7907168641567,10.8241573502795,9798721.1907318,0.0,1.0
2002-04-09,60.05,61.01,59.79,61.0,3840350,10.5689536403949,10.7379160965944,10.5231929751742,10.736156071009,21819853.2557272,0.0,1.0
2002-04-10,60.35,60.61,59.76,60.05,1811050,10.6217544079572,10.6675150731779,10.517912898418,10.5689536403949,10289907.2320973,0.0,1.0
2002-04-11,59.7,60.58,59.55,60.2,1509450,10.5073527449055,10.6622349964217,10.4809523611243,10.5953540241761,8576295.7795142,0.0,1.0
2002-04-12,58.1,59.75,57.9,59.45,2346100,10.2257486512397,10.5161528728326,10.1905481395315,10.4633521052702,13329919.8571124,0.0,1.0
2002-04-15,59.5,59.5,58.68,58.68,2194850,10.4721522331973,10.4721522331973,10.3278301351936,10.3278301351936,12470557.3498073,0.0,1.0
2002-04-16,60.05,60.12,59.58,59.75,2601900,10.5689536403949,10.5812738194928,10.4862324378806,10.5161528728326,14783307.8198801,0.0,1.0
2002-04-17,60.39,60.66,59.95,60.55,1439400,10.6287945102989,10.676315201105,10.5513533845408,10.6569549196655,8178290.20175078,0.0,1.0
2002-04-18,60.66,60.85,59.66,60.65,1265700,10.676315201105,10.7097556872278,10.5003126425639,10.6745551755196,7191372.7305516,0.0,1.0
2002-04-19,61.25,61.46,60.2,60.67,1620800,10.7801567106443,10.8171172479379,10.5953540241761,10.6780752266904,9208957.0369582,0.0,1.0
2002-04-22,60.67,61.4,60.46,61.26,1198550,10.6780752266904,10.8065570944254,10.6411146893968,10.7819167362297,6809844.18598612,0.0,1.0
2002-04-23,60.97,61.2,59.95,60.05,1762100,10.7308759942527,10.7713565827172,10.5513533845408,10.5689536403949,10011786.2751877,0.0,1.0
2002-04-24,60.07,60.79,60.07,60.4,1694950,10.5724736915657,10.6991955337153,10.5724736915657,10.6305545358843,9630257.73062216,0.0,1.0
2002-04-25,60.67,61.0,59.65,60.01,1552750,10.6780752266904,10.736156071009,10.4985526169785,10.5619135380533,8822314.93036581,0.0,1.0
2002-04-26,59.83,60.74,59.56,60.56,2365550,10.5935939985907,10.7547200313287,10.5457873734926,10.72284894793,13360041.5986141,0.36,1.0
2002-04-29,59.94,60.09,59.3,59.83,1244750,10.6130707717788,10.6396300079444,10.4997513641388,10.5935939985907,7030040.27810652,0.0,1.0
2002-04-30,59.81,60.42,59.81,59.94,1632750,10.5900527671019,10.6980603275087,10.5900527671019,10.6130707717788,9221368.35836791,0.0,1.0
2002-05-01,60.18,60.39,59.36,59.61,1030900,10.6555655496438,10.6927484802756,10.5103750586051,10.5546404522144,5822268.34520988,0.0,1.0
2002-05-02,60.72,60.76,59.92,60.18,1732200,10.75117879984,10.7582612628175,10.60952954029,10.6555655496438,9783037.37275445,0.0,1.0
2002-05-03,60.97,61.33,60.75,60.96,1862850,10.7954441934493,10.8591863602468,10.7564906470731,10.7936735777049,10520916.2740075,0.0,1.0
2002-05-06,59.6,60.67,59.6,60.66,1530450,10.5528698364701,10.7423257211181,10.5528698364701,10.7405551053737,8643603.24854637,0.0,1.0
2002-05-07,59.52,59.89,59.35,59.7,1029750,10.5387049105151,10.6042176930569,10.5086044428607,10.5705759939138,5815773.42950808,0.0,1.0
2002-05-08,60.63,60.63,59.6,60.02,1567300,10.7352432581406,10.7352432581406,10.5528698364701,10.6272356977338,8851722.9386434,0.0,1.0
2002-05-09,60.48,61.0,60.01,60.5,1255750,10.708684021975,10.8007560406824,10.6254650819894,10.7122252534637,7092165.55873249,0.0,1.0
2002-05-10,60.02,60.75,59.86,60.48,1302300,10.6272356977338,10.7564906470731,10.5989058458238,10.708684021975,7355068.450836,0.0,1.0
2002-05-13,60.96,61.0,59.67,59.95,1840800,10.7936735777049,10.8007560406824,10.5652641466807,10.6148413875232,10396383.3251163,0.0,1.0
2002-05-14,60.98,61.34,60.71,61.3,1996650,10.7972148091937,10.8609569759912,10.7494081840956,10.8538745130137,11276585.5965305,0.0,1.0
2002-05-15,60.25,60.74,60.0,60.73,2064100,10.6679598598544,10.7547200313287,10.623694466245,10.7529494155843,11657526.5218234,0.0,1.0
2002-05-16,60.94,61.13,60.49,60.5,1354000,10.7901323462162,10.8237740453593,10.7104546377194,10.7122252534637,7647057.26977806,0.0,1.0
2002-05-17,60.49,60.78,60.08,60.76,1144800,10.7104546377194,10.7618024943062,10.6378593922,10.7582612628175,6465547.38732784,0.0,1.0
2002-05-20,60.14,60.26,59.72,60.0,922700,10.6484830866663,10.6697304755988,10.5741172254025,10.623694466245,5211181.49396174,0.0,1.0
2002-05-21,59.88,60.66,59.75,59.9,1284350,10.6024470773125,10.7405551053737,10.5794290726357,10.6059883088013,7253691.28836004,0.0,1.0
2002-05-22,60.52,60.6,59.82,60.13,1716050,10.7157664849525,10.7299314109075,10.5918233828463,10.6467124709219,9691826.16528997,0.0,1.0
2002-05-23,60.47,60.78,59.91,60.78,1649050,10.7069134062306,10.7618024943062,10.6077589245457,10.7618024943062,9313426.72875002,0.0,1.0
2002-05-24,59.27,60.5,59.26,60.22,1681150,10.4944395169057,10.7122252534637,10.4926689011613,10.6626480126213,9494719.59312216,0.0,1.0
2002-05-28,58.93,59.47,58.51,59.47,1096500,10.434238581597,10.5298518317932,10.3598727203333,10.5298518317932,6192760.92785202,0.0,1.0
2002-05-29,58.5,58.94,58.25,58.94,2062500,10.3581021045889,10.4360091973414,10.3138367109795,10.4360091973414,11648490.1173687,0.0,1.0
2002-05-30,57.0,58.29,56.76,58.2,2778850,10.0925097429328,10.320919173957,10.0500149650678,10.3049836322577,15694257.8243152,0.0,1.0
2002-05-31,57.55,58.75,57.54,57.75,2141450,10.1898936088734,10.4023674981983,10.188122993129,10.2253059237608,12094380.1996796,0.0,1.0
2002-06-03,56.47,57.73,56.47,57.56,2080600,9.99866710848094,10.2217646922721,9.99866710848094,10.1916642246177,11750714.4427624,0.0,1.0
2002-06-04,55.97,56.83,55.52,56.47,2452350,9.91013632126223,10.0624092752784,9.8304586127654,9.99866710848094,13850266.5402808,0.0,1.0
2002-06-05,56.14,56.19,55.34,55.8,2047700,9.9402367889166,9.94908986763847,9.79858752936666,9.88003585360787,11564903.3761629,0.0,1.0
2002-06-06,55.93,56.87,55.36,56.6,2080600,9.90305385828474,10.0694917382559,9.80212876085541,10.0216851131578,11750714.4427624,0.0,1.0
2002-06-07,56.59,56.72,55.5,55.5,2087450,10.0199144974134,10.0429325020903,9.82691738127665,9.82691738127665,11789401.549334,0.0,1.0
2002-06-10,55.84,56.73,55.65,56.5,1811550,9.88711831658537,10.0447031178347,9.85347661744226,10.0039789557141,10231186.5561791,0.0,1.0
2002-06-11,55.53,56.58,55.45,56.5,1862700,9.83222922850977,10.0181438816691,9.81806430255478,10.0039789557141,10520069.1110898,0.0,1.0
2002-06-12,55.69,56.2,55.07,55.95,2261650,9.86055908041976,9.95086048338284,9.75078090426856,9.90659508977349,12773240.0843379,0.0,1.0
2002-06-13,55.75,56.68,55.69,56.0,1651900,9.871182774886,10.0358500391128,9.86055908041976,9.91544816849536,9329522.82418492,0.0,1.0
2002-06-14,55.58,56.02,54.53,55.0,2090950,9.84108230723164,9.91898939998411,9.65516765407235,9.73838659405794,11809168.6840786,0.0,1.0
2002-06-17,57.39,57.54,55.83,55.83,1488600,10.1615637569634,10.188122993129,9.885347700841,9.885347700841,8407244.7945285,0.0,1.0
2002-06-18,57.41,57.65,57.01,57.14,1416600,10.1651049884521,10.2075997663171,10.0942803586771,10.117298363354,8000606.59406766,0.0,1.0
2002-06-19,56.86,57.68,56.77,57.44,1839350,10.0677211225115,10.2129116135502,10.0517855808122,10.1704168356852,10388194.0835793,0.0,1.0
2002-06-20,57.02,57.6,56.81,57.25,1586200,10.0960509744215,10.1987466875952,10.0588680437897,10.1367751365421,8958465.4662644,0.0,1.0
2002-06-21,56.55,57.5,56.22,56.51,2524100,10.0128320344359,10.1810405301515,9.95440171487159,10.0057495714584,14255492.8025457,0.0,1.0
2002-06-24,56.5,56.96,56.15,56.8,2063700,10.0039789557141,10.0854272799553,9.94200740466097,10.0570974280453,11655267.4207097,0.0,1.0
2002-06-25,56.35,57.62,56.35,57.0,1326850,9.97741971954845,10.202287919084,9.97741971954845,10.0925097429328,7493720.78168761,0.0,1.0
2002-06-26,57.38,57.38,55.95,56.34,2647150,10.159793141219,10.159793141219,9.90659508977349,9.97564910380408,14950448.7826388,0.0,1.0
2002-06-27,57.88,57.93,56.76,57.74,1949300,10.2483239284377,10.2571770071596,10.0500149650678,10.2235353080165,11009164.5021997,0.0,1.0
2002-06-28,58.88,59.36,57.33,57.33,2737150,10.4253855028751,10.5103750586051,10.1509400624971,10.1509400624971,15458746.533215,0.0,1.0
2002-07-01,59.0,59.21,58.35,58.85,2744100,10.4466328918076,10.4838158224395,10.3315428684233,10.420073655642,15497998.415065,0.0,1.0
2002-07-02,57.54,59.2,57.46,58.92,3475700,10.188122993129,10.4820452066951,10.173958067174,10.4324679658526,19629894.3519701,0.0,1.0
2002-07-03,57.42,57.5,56.79,57.1,3780300,10.1668756041965,10.1810405301515,10.0553268123009,10.1102159003765,21350199.850031,0.0,1.0
2002-07-05,58.5,58.5,57.37,57.67,1259950,10.3581021045889,10.3581021045889,10.1580225254746,10.2111409978058,7115886.12042605,0.0,1.0
2002-07-08,59.17,59.2,57.72,58.5,2680100,10.476733359462,10.4820452066951,10.2199940765277,10.3581021045889,15136542.2368775,0.0,1.0
2002-07-09,58.16,59.09,57.95,58.95,1706900,10.2979011692802,10.462568433507,10.2607182386483,10.4377798130857,9640149.22731473,0.0,1.0
2002-07-10,55.92,58.7,55.7,58.7,2779650,9.90128324254036,10.3935144194764,9.86232969616413,10.3935144194764,15698776.0265425,0.0,1.0
2002-07-11,53.4,55.51,53.4,55.5,4121250,9.45508807495807,9.82868799702102,9.45508807495807,9.82691738127665,23275801.1617968,0.0,1.0
2002-07-12,53.06,53.75,52.63,53.46,3466800,9.39488713964935,9.51705962601117,9.31875066264126,9.46571176942432,19579629.352191,0.0,1.0
2002-07-15,51.85,52.6,49.65,50.0,3306850,9.18064263458008,9.31343881540814,8.79110717081776,8.85307872187085,18676271.2943616,0.0,1.0
2002-07-16,51.25,52.11,50.46,51.35,3415750,9.07440568991763,9.22667864393381,8.93452704611207,9.09211184736137,19291311.5725586,0.0,1.0
2002-07-17,51.85,52.82,51.43,51.8,2573700,9.18064263458008,9.35239236178437,9.10627677331636,9.17178955585821,14535621.3406409,0.0,1.0
2002-07-18,50.82,52.29,50.66,51.85,2578300,8.99826921290954,9.25854972733254,8.96993936099955,9.18064263458008,14561601.0034481,0.0,1.0
2002-07-19,49.0,50.7,48.21,50.7,2868350,8.67601714743344,8.97702182397705,8.53613850362788,8.97702182397705,16199731.6984992,0.0,1.0
2002-07-22,46.4,49.24,45.75,48.5,3394500,8.21565705389615,8.71851192529842,8.10056703051183,8.58748636021473,19171296.8258949,0.0,1.0
2002-07-23,45.74,47.37,45.27,46.25,3631950,8.09879641476746,8.38740678110045,8.01557747478187,8.18909781773054,20512355.7244981,0.0,1.0
2002-07-24,47.78,48.04,44.75,45.85,4065350,8.46000202661979,8.50603803597352,7.92350545607442,8.11827318795557,22960091.7811612,0.0,1.0
2002-07-25,46.07,47.7,45.29,47.45,2879600,8.15722673433181,8.4458371006648,8.01911870627062,8.40157170705544,16263268.9173212,0.0,1.0
2002-07-26,47.49,47.49,46.04,46.32,2153400,8.40865417003294,8.40865417003294,8.15191488709868,8.20149212794116,12161870.8454506,0.0,1.0
2002-07-29,50.2,50.21,47.93,48.14,2248400,8.88849103675834,8.89026165250271,8.4865612627854,8.52374419341726,12698407.3599476,0.0,1.0
2002-07-30,50.11,50.67,48.85,50.45,2862700,8.87255549505897,8.97170997674393,8.64945791126783,8.93275643036769,16167821.8952686,0.0,1.0
2002-07-31,51.75,51.75,49.55,50.12,2093350,9.16293647713633,9.16293647713633,8.77340101337402,8.87432611080335,11822723.2907606,0.0,1.0
2002-08-01,49.21,51.3,49.13,51.1,2703450,8.7132000780653,9.0832587686395,8.6990351521103,9.04784645375201,15268417.2643881,0.0,1.0
2002-08-02,48.66,49.5,47.67,49.21,2814400,8.61581621212471,8.76454793465215,8.44052525343167,8.7132000780653,15895035.4357928,0.0,1.0
2002-08-05,46.5,49.49,46.5,48.66,2387050,8.2333632113399,8.76277731890777,8.2333632113399,8.61581621212471,13481468.2834739,0.0,1.0
2002-08-06,48.49,49.57,46.85,46.85,1910200,8.58571574447036,8.77694224486277,8.29533476239299,8.29533476239299,10788337.3683383,0.0,1.0
2002-08-07,48.87,49.04,47.84,49.0,2060800,8.71674130955404,8.74706351177676,8.53302443726346,8.73992887595965,11553778.2324244,0.36,1.0
2002-08-08,51.0,51.0,48.98,49.1,1649300,9.09666066681515,9.09666066681515,8.7363615580511,8.75776546550243,9246722.84488429,0.0,1.0
2002-08-09,51.78,52.03,49.74,50.8,1697550,9.23578606524879,9.28037753910573,8.87191963857619,9.0609874877296,9517234.19955941,0.0,1.0
2002-08-12,51.73,51.82,50.78,51.78,1485700,9.2268677704774,9.2429207010659,9.05742016982104,9.23578606524879,8329507.14281489,0.0,1.0
2002-08-13,50.61,51.72,50.61,51.72,2101750,9.02709796759833,9.22508411152313,9.02709796759833,9.22508411152313,11783362.4805891,0.0,1.0
2002-08-14,52.27,52.4,50.45,51.3,1755150,9.32318535400839,9.34637292041399,8.99855942432989,9.15017043544347,9840165.88928555,0.0,1.0
2002-08-15,52.41,52.95,52.09,52.75,1772200,9.34815657936827,9.44447416289926,9.29107949283139,9.40880098381371,9935755.91202568,0.0,1.0
2002-08-16,51.83,52.35,51.53,52.16,1517300,9.24470436002018,9.33745462564261,9.19119459139185,9.30356510551133,8506671.05592854,0.0,1.0
2002-08-19,52.29,52.63,51.45,52.0,1421950,9.32675267191694,9.38739707636238,9.17692531975763,9.27502656224289,7972095.76746694,0.0,1.0
2002-08-20,51.43,52.26,50.91,52.26,1066850,9.17335800184908,9.32140169505411,9.08060773622665,9.32140169505411,5981244.32611702,0.0,1.0
2002-08-21,51.87,51.94,50.67,51.66,1460650,9.25183899583729,9.26432460851723,9.03779992132399,9.21438215779746,8189065.49650169,0.0,1.0
2002-08-22,52.79,52.97,51.7,52.0,2395850,9.41593561963082,9.44804148080781,9.22151679361457,9.27502656224289,13432220.2921943,0.0,1.0
2002-08-23,51.81,52.76,51.65,52.75,1233300,9.24113704211162,9.41058464276798,9.21259849884318,9.40880098381371,6914438.41908434,0.0,1.0
2002-08-26,51.99,52.1,51.19,52.0,1402800,9.27324290328862,9.29286315178567,9.13055018694642,9.27502656224289,7864732.19353888,0.0,1.0
2002-08-27,51.85,52.95,51.77,52.51,1636850,9.24827167792873,9.44447416289926,9.23400240629451,9.36599316891105,9176922.5056987,0.0,1.0
2002-08-28,51.5,51.7,50.69,50.8,1926850,9.18584361452902,9.22151679361457,9.04136723923255,9.0609874877296,10802793.8602227,0.0,1.0
2002-08-29,51.55,51.6,50.52,51.3,2437300,9.19476190930041,9.2036802040718,9.01104503700983,9.15017043544347,13664607.7668323,0.0,1.0
2002-08-30,52.58,53.13,51.48,51.64,4314850,9.37847878159099,9.47658002407625,9.18227629662046,9.21081483988891,24191003.4967859,0.0,1.0
2002-09-03,52.7,53.2,51.86,52.58,5705350,9.39988268904232,9.48906563675619,9.25005533688301,9.37847878159099,31986776.3190812,0.0,1.0
2002-09-04,51.7,52.95,50.72,52.95,6072100,9.22151679361457,9.44447416289926,9.04671821609538,9.44447416289926,34042942.9372594,0.0,1.0
2002-09-05,51.6,51.97,50.8,51.4,4886400,9.2036802040718,9.26967558538006,9.0609874877296,9.16800702498625,27395371.6784348,0.0,1.0
2002-09-06,51.33,52.25,51.15,51.95,4204250,9.1555214123063,9.31961803609983,9.12341555112931,9.26610826747151,23570929.8008881,0.0,1.0
2002-09-09,51.26,51.48,50.65,51.22,2967500,9.14303579962636,9.18227629662046,9.03423260341544,9.13590116380925,16637149.1191379,0.0,1.0
2002-09-10,52.11,52.14,51.35,51.4,4353400,9.29464681073995,9.29999778760278,9.15908873021486,9.16800702498625,24407132.2578787,0.0,1.0
2002-09-11,52.46,52.7,52.3,52.35,2443450,9.35707487413966,9.39988268904232,9.32853633087122,9.33745462564261,13699087.4524541,0.0,1.0
2002-09-12,52.14,52.5,51.78,52.46,3166750,9.29999778760278,9.36420950995677,9.23578606524879,9.35707487413966,17754234.8687548,0.0,1.0
2002-09-13,51.95,52.2,51.45,51.5,1869400,9.26610826747151,9.31069974132845,9.17692531975763,9.18584361452902,10480703.1384385,0.0,1.0
2002-09-16,51.88,51.88,51.05,51.15,2496050,9.25362265479157,9.25362265479157,9.10557896158653,9.12341555112931,13993986.8774471,0.0,1.0
2002-09-17,49.95,51.35,49.95,51.2,3459450,8.90937647661601,9.15908873021486,8.90937647661601,9.1323338459007,19395243.6462347,0.0,1.0
2002-09-18,50.33,50.78,49.06,49.95,2618200,8.97715551687856,9.05742016982104,8.75063082968532,8.90937647661601,14678815.1048785,0.0,1.0
2002-09-19,49.84,50.66,49.53,49.83,2566100,8.88975622811896,9.03601626236971,8.83446280053636,8.88797256916468,14386718.9063588,0.0,1.0
2002-09-20,48.8,50.13,48.8,49.95,3584850,8.7042556968741,8.94148233779301,8.7042556968741,8.90937647661601,20098292.8457427,0.0,1.0
2002-09-23,48.45,49.19,47.8,48.81,3194600,8.64182763347439,8.77381839609092,8.52588980144635,8.70603935582838,17910374.5833186,0.0,1.0
2002-09-24,47.27,48.2,47.11,48.2,2874100,8.43135587686965,8.59723615961745,8.40281733360121,8.59723615961745,16113506.4139222,0.0,1.0
2002-09-25,48.04,48.37,46.77,47.5,2733750,8.56869761634901,8.62755836184017,8.34217292915577,8.47238003281803,15326640.7428621,0.0,1.0
2002-09-26,49.18,49.46,48.3,48.45,3625900,8.77203473713665,8.82197718785642,8.61507274916023,8.64182763347439,20328437.739202,0.0,1.0
2002-09-27,47.72,49.59,47.7,48.93,3167700,8.51162052981213,8.84516475426202,8.50805321190358,8.72744326327971,17759560.9990541,0.0,1.0
2002-09-30,46.24,47.22,45.87,47.22,3349650,8.24763900457907,8.42243758209826,8.1816436232708,8.42243758209826,18779655.1126943,0.0,1.0
2002-10-01,48.11,48.11,45.92,46.0,4154300,8.58118322902896,8.58118322902896,8.19056191804219,8.20483118967641,23290887.4762037,0.0,1.0
2002-10-02,47.3,49.11,47.1,48.11,2526500,8.43670685373248,8.7595491244567,8.40103367464693,8.58118322902896,14164703.3696721,0.0,1.0
2002-10-03,48.62,48.9,47.05,47.35,3257300,8.67214983569711,8.72209228641688,8.39211537987554,8.44562514850387,18261899.1830726,0.0,1.0
2002-10-04,46.95,49.1,46.6,48.62,2443850,8.37427879033277,8.75776546550243,8.31185072693306,8.67214983569711,13701330.0336327,0.0,1.0
2002-10-07,45.95,48.05,45.94,47.5,3155250,8.19591289490502,8.57048127530329,8.19412923595074,8.47238003281803,17689760.6598685,0.0,1.0
2002-10-08,46.46,46.68,45.27,46.55,3040200,8.28687950157317,8.32611999856728,8.07462408601415,8.30293243216167,17044738.2483582,0.0,1.0
2002-10-09,44.66,46.45,44.6,45.95,2483700,7.96582088980322,8.28509584261889,7.95511893607756,8.19591289490502,13924747.1835561,0.0,1.0
2002-10-10,45.47,45.56,44.03,44.66,4398650,8.1102972650997,8.1263501956882,7.85345037568374,7.96582088980322,24660824.2537139,0.0,1.0
2002-10-11,45.75,46.3,45.37,45.65,3775550,8.16023971581947,8.25834095830473,8.09246067555693,8.1424031262767,21167443.4226659,0.0,1.0
2002-10-14,47.34,47.53,45.52,45.75,2020650,8.44384148954959,8.47773100968086,8.11921555987109,8.16023971581947,11328679.146617,0.0,1.0
2002-10-15,48.25,48.4,47.75,47.8,2425750,8.60615445438884,8.632909338703,8.51697150667497,8.52588980144635,13599853.2352987,0.0,1.0
2002-10-16,48.04,48.66,47.6,48.25,2075900,8.56869761634901,8.67928447151422,8.4902166223608,8.60615445438884,11638435.6719186,0.0,1.0
2002-10-17,49.27,49.44,48.57,49.25,2849050,8.78808766772514,8.81840986994786,8.66323154092572,8.78452034981659,15973064.767609,0.0,1.0
2002-10-18,48.91,49.47,48.13,49.0,1812600,8.72387594537115,8.82376084681069,8.58475054693751,8.73992887595965,10162256.6110697,0.0,1.0
2002-10-21,48.59,48.95,47.91,48.76,2108300,8.66679885883427,8.73101058118827,8.54551004994341,8.69712106105699,11820084.7473895,0.0,1.0
2002-10-22,47.2,47.8,46.4,47.65,3688850,8.4188702641897,8.52588980144635,8.27617754784751,8.49913491713219,20681363.9521927,0.0,1.0
2002-10-23,47.95,48.2,46.7,47.2,3012250,8.55264468576052,8.59723615961745,8.32968731647583,8.4188702641897,16888037.8884998,0.0,1.0
2002-10-24,47.21,48.63,46.95,48.6,2572250,8.42065392314398,8.67393349465138,8.37427879033277,8.66858251778855,14421198.5919806,0.0,1.0
2002-10-25,47.48,48.1,46.56,47.43,2850900,8.46881271490947,8.57939957007468,8.30471609111595,8.45989442013809,15983436.7055603,0.0,1.0
2002-10-28,48.06,49.03,47.31,48.05,2147400,8.57226493425757,8.74527985282248,8.43849051268676,8.57048127530329,12039297.0576029,0.0,1.0
2002-10-29,46.74,47.5,45.92,47.5,2891150,8.33682195229294,8.47238003281803,8.19056191804219,8.47238003281803,16209096.4366624,0.0,1.0
2002-10-30,49.17,49.4,47.55,47.55,5036350,8.77025107818237,8.81127523413075,8.48129832758942,8.48129832758942,28236059.2977827,0.0,1.0
2002-10-31,48.5,49.99,48.15,49.9,5245850,8.72209228641688,8.99004934841195,8.65914935239119,8.97386402251963,29170033.5934556,0.4,1.0
2002-11-01,48.27,49.1,47.82,48.5,4347000,8.68072978691428,8.82999445903234,8.59980315745268,8.72209228641688,24171895.1229546,0.0,1.0
2002-11-04,47.69,48.5,47.1,48.5,2709500,8.576424353386,8.72209228641688,8.47032055031412,8.72209228641688,15066425.0829642,0.0,1.0
2002-11-05,48.45,48.82,47.61,48.1,2309650,8.71310043869892,8.77964011181179,8.56203739703727,8.65015750467323,12843022.2154893,0.0,1.0
2002-11-06,49.0,49.25,47.57,49.1,2987300,8.81201076359643,8.85697000218621,8.5548439188629,8.82999445903234,16611157.6491379,0.0,1.0
2002-11-07,49.2,49.35,48.56,49.0,3080850,8.84797815446825,8.87495369762212,8.73288250367842,8.81201076359643,17131351.0673004,0.0,1.0
2002-11-08,49.23,49.88,48.85,49.4,2172450,8.85337326309903,8.97026728343245,8.78503522044257,8.88394554534008,12080108.9394669,0.0,1.0
2002-11-11,48.08,49.3,47.84,49.05,1591200,8.64656076558605,8.86596184990417,8.60339989653986,8.82100261131439,8848014.61229477,0.0,1.0
2002-11-12,47.92,48.4,47.64,48.25,2014350,8.61778685288859,8.70410859098097,8.56743250566804,8.6771330478271,11200979.2824761,0.0,1.0
2002-11-13,46.6,48.1,46.14,47.8,2289450,8.38040207313457,8.65015750467323,8.29767707412937,8.5962064183655,12730698.2491945,0.0,1.0
2002-11-14,48.24,48.3,46.85,47.2,3290600,8.67533467828351,8.68612489554505,8.42536131172434,8.48830424575003,18297685.3212777,0.0,1.0
2002-11-15,48.75,48.89,48.14,48.24,2514150,8.76705152500665,8.79222869861693,8.6573509828476,8.67533467828351,13980163.3594148,0.0,1.0
2002-11-18,49.49,49.49,48.58,49.0,1696800,8.9001308712324,8.9001308712324,8.7364792427656,8.81201076359643,9435213.16876681,0.0,1.0
2002-11-19,48.7,49.85,48.56,49.56,2376300,8.7580596772887,8.96487217480168,8.73288250367842,8.91271945803753,13213635.6983384,0.0,1.0
2002-11-20,49.57,49.57,48.74,49.0,3377450,8.91451782758113,8.91451782758113,8.76525315546306,8.81201076359643,18780622.7704217,0.0,1.0
2002-11-21,49.94,49.97,49.22,49.94,2209050,8.98105750069399,8.98645260932477,8.85157489355544,8.98105750069399,12283626.6209714,0.0,1.0
2002-11-22,48.55,49.94,47.42,49.94,4507550,8.73108413413483,8.98105750069399,8.52786837570904,8.98105750069399,25064648.231303,0.0,1.0
2002-11-25,48.44,48.62,47.42,47.65,3886550,8.71130206915533,8.74367272093997,8.52786837570904,8.56923087521163,21611520.3565952,0.0,1.0
2002-11-26,47.3,48.5,47.25,48.5,3164550,8.50628794118594,8.72209228641688,8.49729609346799,8.72209228641688,17596772.6504132,0.0,1.0
2002-11-27,48.08,48.29,47.45,47.5,2507450,8.64656076558605,8.68432652600146,8.53326348433981,8.54225533205777,13942907.3903962,0.0,1.0
2002-11-29,47.81,48.35,47.64,48.35,1406100,8.59800478790909,8.69511674326301,8.56743250566804,8.69511674326301,7818748.96075143,0.0,1.0
2002-12-02,47.89,49.03,47.3,49.0,3427300,8.61239174425782,8.81740587222721,8.50628794118594,8.81201076359643,19057818.3011047,0.0,1.0
2002-12-03,48.97,49.24,48.21,48.45,2942200,8.80661565496566,8.85517163264262,8.66993956965274,8.71310043869892,16360374.9323112,0.0,1.0
2002-12-04,49.25,49.48,48.75,48.98,2579750,8.85697000218621,8.8983325016888,8.76705152500665,8.80841402450925,14344938.2202535,0.0,1.0
2002-12-05,49.89,50.15,49.4,49.6,2501950,8.97206565297604,9.01882326110941,8.88394554534008,8.9199129362119,13912324.1322467,0.0,1.0
2002-12-06,49.92,50.33,49.56,49.89,3037450,8.97746076160681,9.05119391289405,8.91271945803753,8.97206565297604,16890021.3575382,0.0,1.0
2002-12-09,49.68,50.75,49.65,50.15,3047800,8.93429989256063,9.12672543372488,8.92890478392985,9.01882326110941,16947573.4887833,0.0,1.0
2002-12-10,50.29,50.33,49.25,49.8,2438850,9.04400043471968,9.05119391289405,8.85697000218621,8.95588032708372,13561450.7523851,0.0,1.0
2002-12-11,49.58,50.3,49.5,50.3,2499700,8.91631619712471,9.04579880426328,8.90192924077599,9.04579880426328,13899812.7993673,0.0,1.0
2002-12-12,49.25,49.64,48.7,49.4,4038200,8.85697000218621,8.92710641438626,8.7580596772887,8.88394554534008,22454784.1926651,0.0,1.0
2002-12-13,48.4,49.33,48.16,49.0,5009450,8.70410859098097,8.87135695853494,8.66094772193478,8.81201076359643,27855509.5522624,0.0,1.0
2002-12-16,49.61,49.61,48.42,48.5,4243350,8.92171130575549,8.92171130575549,8.70770533006815,8.72209228641688,23595539.7216447,0.0,1.0
2002-12-17,49.79,49.97,49.35,49.61,3656600,8.95408195754013,8.98645260932477,8.87495369762212,8.92171130575549,20332862.1363229,0.0,1.0
2002-12-18,49.28,49.85,49.1,49.15,3155600,8.86236511081698,8.96487217480168,8.82999445903234,8.8389863067503,17547005.3485152,0.0,1.0
2002-12-19,48.86,49.46,48.6,48.95,3314600,8.78683358998616,8.89473576260162,8.74007598185279,8.80301891587848,18431139.5386578,0.0,1.0
2002-12-20,49.93,49.93,48.92,49.05,3660650,8.97925913115041,8.97925913115041,8.7976238072477,8.82100261131439,20355382.5355058,0.0,1.0
2002-12-23,49.7,50.0,49.43,49.94,2899700,8.93789663164781,8.99184771795554,8.88934065397085,8.98105750069399,16124049.7557008,0.0,1.0
2002-12-24,49.14,49.7,49.08,49.65,1124450,8.83718793720671,8.93789663164781,8.82639771994516,8.92890478392985,6252608.11387308,0.0,1.0
2002-12-26,48.58,49.74,48.49,49.2,1853150,8.7364792427656,8.94509010982217,8.72029391687328,8.84797815446825,10304611.7890737,0.0,1.0
2002-12-27,47.82,48.95,47.6,48.75,1472350,8.59980315745268,8.80301891587848,8.56023902749368,8.76705152500665,8187138.20664417,0.0,1.0
2002-12-30,48.55,48.55,47.79,48.05,2128750,8.73108413413483,8.73108413413483,8.59440804882191,8.64116565695528,11837111.0519875,0.0,1.0
2002-12-31,48.39,48.66,47.74,48.56,2259950,8.70231022143737,8.75086619911433,8.58541620110395,8.73288250367842,12566660.7736649,0.0,1.0
2003-01-02,49.33,49.4,48.46,48.8,2685350,8.87135695853494,8.88394554534008,8.71489880824251,8.77604337272461,14932136.7767256,0.0,1.0
2003-01-03,49.4,49.72,49.25,49.53,1830700,8.88394554534008,8.94149337073499,8.85697000218621,8.90732434940676,10179776.4898995,0.0,1.0
2003-01-06,50.33,50.5,49.25,49.5,3115200,9.05119391289405,9.0817661951351,8.85697000218621,8.90192924077599,17322357.4159255,0.0,1.0
2003-01-07,48.44,50.0,48.31,49.85,4139750,8.71130206915533,8.99184771795554,8.68792326508865,8.96487217480168,23019462.3499543,0.0,1.0
2003-01-08,47.59,48.75,47.58,48.44,4137900,8.55844065795009,8.76705152500665,8.55664228840649,8.71130206915533,23009175.2540312,0.0,1.0
2003-01-09,48.01,48.09,47.35,47.35,3430700,8.63397217878091,8.64835913512964,8.5152797889039,8.5152797889039,19076724.3152336,0.0,1.0
2003-01-10,46.69,47.81,46.6,47.8,3454050,8.39658739902688,8.59800478790909,8.38040207313457,8.5962064183655,19206564.1475596,0.0,1.0
2003-01-13,47.17,47.25,46.45,46.9,3423350,8.48290913711926,8.49729609346799,8.3534265299807,8.4343531594423,19035853.9611609,0.0,1.0
2003-01-14,47.74,47.74,46.88,47.25,3655300,8.58541620110395,8.58541620110395,8.43075642035512,8.49729609346799,20325633.3662149,0.0,1.0
2003-01-15,47.72,48.2,47.3,47.75,3411550,8.58181946201677,8.66814120010914,8.50628794118594,8.58721457064754,18970238.9709491,0.0,1.0
2003-01-16,48.25,48.45,48.04,48.22,2510200,8.6771330478271,8.71310043869892,8.63936728741169,8.67173793919632,13958199.019471,0.0,1.0
2003-01-17,48.11,48.55,48.01,48.26,2263600,8.65195587421682,8.73108413413483,8.63397217878091,8.67893141737069,12586956.9358914,0.0,1.0
2003-01-21,47.4,47.7,47.17,47.56,2782550,8.52427163662185,8.57822272292959,8.48290913711926,8.55304554931931,15472626.3571146,0.0,1.0
2003-01-22,47.46,47.73,46.53,47.3,3442500,8.5350618538834,8.58361783156036,8.36781348632943,8.50628794118594,19142339.3054454,0.0,1.0
2003-01-23,47.55,47.75,47.23,47.6,2433100,8.55124717977572,8.58721457064754,8.49369935438081,8.56023902749368,13529477.3461378,0.0,1.0
2003-01-24,46.37,47.44,46.1,47.35,3204700,8.33903957363197,8.53146511479622,8.29048359595501,8.5152797889039,17820030.4349051,0.0,1.0
2003-01-27,45.31,46.45,45.14,46.37,2474150,8.14841240201131,8.3534265299807,8.11784011977026,8.33903957363197,13757739.6637815,0.0,1.0
2003-01-28,45.91,46.26,45.16,45.6,2192500,8.25631457462678,8.31925750865247,8.12143685885744,8.20056511877545,12191598.8169031,0.0,1.0
2003-01-29,45.91,46.26,45.16,45.6,3920250,8.25631457462678,8.31925750865247,8.12143685885744,8.20056511877545,21798912.3201663,0.0,1.0
2003-01-30,47.45,48.39,47.42,48.01,4133300,8.53326348433981,8.70231022143737,8.52786837570904,8.63397217878091,22983596.5290334,0.0,1.0
2003-01-31,48.19,48.59,47.0,47.3,2906650,8.66634283056555,8.7382776123092,8.45233685487821,8.50628794118594,16162695.8728171,0.0,1.0
2003-02-03,49.58,49.75,48.03,48.19,3469550,8.91631619712471,8.94688847936576,8.63756891786809,8.66634283056555,19292753.3296175,0.0,1.0
2003-02-04,50.05,50.4,48.93,49.58,3554000,9.0008395656735,9.06378249969919,8.79942217679129,8.91631619712471,19762345.3570234,0.0,1.0
2003-02-05,49.41,50.45,49.36,50.44,2419950,8.88574391488367,9.07277434741714,8.87675206716571,9.07097597787355,13456355.5561983,0.0,1.0
2003-02-06,48.85,49.42,48.5,49.42,3179750,8.78503522044257,8.88754228442726,8.72209228641688,8.88754228442726,17681293.6547538,0.0,1.0
2003-02-07,48.66,49.14,48.56,48.95,2432950,8.75086619911433,8.83718793720671,8.73288250367842,8.80301891587848,13528643.2572791,0.0,1.0
2003-02-10,48.81,49.05,48.42,48.45,2231450,8.7778417422682,8.82100261131439,8.70770533006815,8.71310043869892,12408183.8905261,0.0,1.0
2003-02-11,48.51,49.32,48.26,49.0,2527800,8.72389065596047,8.86955858899135,8.67893141737069,8.81201076359643,14056065.4455497,0.0,1.0
2003-02-12,47.88,48.69,47.85,48.15,2289200,8.61059337471423,8.75626130774511,8.60519826608345,8.65914935239119,12729308.1010968,0.0,1.0
2003-02-13,47.93,48.1,47.35,47.95,1966200,8.61958522243218,8.65015750467323,8.5152797889039,8.62318196151937,10933236.7588575,0.0,1.0
2003-02-14,48.72,48.73,47.7,48.0,2090050,8.76165641637588,8.76345478591947,8.57822272292959,8.63217380923732,11621916.1264622,0.0,1.0
2003-02-18,49.27,49.44,48.48,48.7,2371150,8.93250152301704,8.96332200726532,8.7892769197456,8.82916225230221,13078817.8651819,0.4,1.0
2003-02-19,49.49,49.69,49.01,49.47,1910850,8.97238685557364,9.00864624880691,8.88536431181378,8.96876091625031,10539889.5547236,0.0,1.0
2003-02-20,48.58,49.72,48.56,49.5,2392800,8.80740661636224,9.0140851577919,8.80378067703891,8.9741998252353,13198235.1971859,0.0,1.0
2003-02-21,49.94,50.3,48.6,48.7,3735700,9.0539704903485,9.1192373981684,8.81103255568557,8.82916225230221,20605419.2686925,0.0,1.0
2003-02-24,49.67,50.39,49.44,50.0,2841450,9.00502030948359,9.13555412512337,8.96332200726532,9.06484830831849,15672904.2966582,0.0,1.0
2003-02-25,49.96,50.1,49.42,49.67,3373000,9.05759642967183,9.08297800493512,8.95969606794199,9.00502030948359,18604834.2193698,0.0,1.0
2003-02-26,50.28,50.69,49.69,49.96,3880800,9.11561145884507,9.18994321497328,9.00864624880691,9.05759642967183,21405763.6046636,0.0,1.0
2003-02-27,50.7,51.08,50.38,50.96,4150100,9.19175618463495,9.26064903177816,9.13374115546171,9.2388933958382,22891171.8036782,0.0,1.0
2003-02-28,50.7,51.29,50.55,51.15,3536550,9.19175618463495,9.2987213946731,9.16456163970999,9.27333981940981,19506945.2886191,0.0,1.0
2003-03-03,51.75,51.85,51.1,51.1,4017350,9.38211799910963,9.40024769572627,9.26427497110149,9.26427497110149,22158947.7471643,0.0,1.0
2003-03-04,51.5,51.84,51.38,51.75,3689650,9.33679375756804,9.39843472606461,9.31503812162808,9.38211799910963,20351416.1214046,0.0,1.0
2003-03-05,51.38,51.95,51.13,51.5,3346600,9.31503812162808,9.41837739234291,9.26971388008648,9.33679375756804,18459216.7798823,0.0,1.0
2003-03-06,50.81,51.44,50.61,51.0,4578800,9.21169885091325,9.32591593959806,9.17543945767997,9.24614527448486,25255800.4517196,0.0,1.0
2003-03-07,51.6,51.71,50.68,50.81,4825250,9.35492345418468,9.37486612046298,9.18813024531162,9.21169885091325,26615172.3442081,0.0,1.0
2003-03-10,50.93,51.83,50.8,51.6,2505650,9.23345448685321,9.39662175640294,9.20988588125158,9.35492345418468,13820694.592874,0.0,1.0
2003-03-11,50.71,51.45,50.65,51.05,2863600,9.19356915429661,9.32772890925972,9.18269133632663,9.25521012279317,15795079.5347131,0.0,1.0
2003-03-12,49.7,50.71,49.25,50.71,4286800,9.01045921846858,9.19356915429661,8.92887558369371,9.19356915429661,23645183.3179942,0.0,1.0
2003-03-13,50.26,50.36,49.8,50.35,2403450,9.11198551952174,9.13011521613838,9.02858891508521,9.12830224647672,13256978.5960701,0.0,1.0
2003-03-14,50.58,50.58,49.75,50.36,2940900,9.17000054869498,9.17000054869498,9.01952406677689,9.13011521613838,16221451.8101822,0.0,1.0
2003-03-17,51.0,51.5,50.55,50.58,4535500,9.24614527448486,9.33679375756804,9.16456163970999,9.17000054869498,25016965.7877117,0.0,1.0
2003-03-18,50.92,51.0,49.7,51.0,3872650,9.23164151719155,9.24614527448486,9.01045921846858,9.24614527448486,21360809.7360339,0.0,1.0
2003-03-19,51.38,51.6,50.82,51.2,2911250,9.31503812162808,9.35492345418468,9.21351182057491,9.28240466771813,16057907.9813638,0.0,1.0
2003-03-20,52.08,52.24,51.05,51.38,3050550,9.44194599794453,9.47095351253116,9.25521012279317,9.31503812162808,16826260.6071445,0.0,1.0
2003-03-21,51.65,52.34,51.55,52.3,3302000,9.363988302493,9.48908320914779,9.34585860587636,9.48183133050114,18213211.560142,0.0,1.0
2003-03-24,51.08,51.95,50.67,51.66,2866350,9.26064903177816,9.41837739234291,9.18631727564996,9.36580127215466,15810248.0179931,0.0,1.0
2003-03-25,52.02,52.6,51.3,51.5,2463500,9.43106817997455,9.53622042035105,9.30053436433477,9.33679375756804,13588203.1127831,0.0,1.0
2003-03-26,51.87,52.32,51.7,52.12,2470750,9.4038736350496,9.48545726982446,9.37305315080132,9.44919787659119,13628192.7505212,0.0,1.0
2003-03-27,52.65,53.06,51.7,51.88,3077150,9.54528526865937,9.61961702478758,9.37305315080132,9.40568660471126,16972981.2090524,0.0,1.0
2003-03-28,53.59,53.83,52.55,52.6,3045300,9.71570441685575,9.75921568873568,9.52715557204273,9.53622042035105,16797302.5936101,0.0,1.0
2003-03-31,53.6,53.85,53.14,53.59,2978800,9.71751738651742,9.76284162805901,9.63412078208089,9.71570441685575,16430501.0888404,0.0,1.0
2003-04-01,54.02,54.25,53.55,53.8,2724550,9.79366211230729,9.83536041452556,9.7084525382091,9.75377677975069,15028105.8619579,0.0,1.0
2003-04-02,53.35,54.01,52.85,54.0,4628100,9.67219314497583,9.79184914264563,9.58154466189264,9.79003617298397,25527729.9883383,0.0,1.0
2003-04-03,52.31,53.65,52.0,53.44,3283250,9.4836443001628,9.72658223482574,9.42744224065123,9.6885098719308,18109790.0832333,0.0,1.0
2003-04-04,52.6,53.0,52.3,53.0,2923850,9.53622042035105,9.6087392068176,9.48183133050114,9.6087392068176,16127407.2138465,0.0,1.0
2003-04-07,51.73,53.25,51.6,52.95,3782500,9.37849205978631,9.65406344835919,9.35492345418468,9.59967435850928,20863559.2750567,0.0,1.0
2003-04-08,51.25,51.4,50.93,51.2,2414050,9.29146951602645,9.3186640609514,9.23345448685321,9.28240466771813,13315446.2043491,0.0,1.0
2003-04-09,50.9,51.55,50.76,51.35,2790000,9.22801557786822,9.34585860587636,9.20263400260493,9.30959921264309,15389115.7640207,0.0,1.0
2003-04-10,51.0,51.2,50.82,50.9,2757100,9.24614527448486,9.28240466771813,9.21351182057491,9.22801557786822,15207645.5458714,0.0,1.0
2003-04-11,51.07,51.4,50.9,51.1,1910450,9.2588360621165,9.3186640609514,9.22801557786822,9.26427497110149,10537683.2298829,0.0,1.0
2003-04-14,51.3,51.36,50.87,51.0,2099650,9.30053436433477,9.31141218230475,9.22257666888323,9.24614527448486,11581274.8795434,0.0,1.0
2003-04-15,51.21,51.56,51.02,51.35,2953100,9.28421763737979,9.34767157553802,9.24977121380818,9.30959921264309,16288744.7178242,0.0,1.0
2003-04-16,50.77,51.4,50.55,51.3,2252050,9.20444697226659,9.3186640609514,9.16456163970999,9.30053436433477,12421884.6438576,0.0,1.0
2003-04-17,51.25,51.39,50.77,50.77,2505900,9.29146951602645,9.31685109128974,9.20444697226659,9.20444697226659,13822073.5458994,0.0,1.0
2003-04-21,51.07,51.49,50.97,51.05,1815750,9.2588360621165,9.33498078790638,9.24070636549986,9.25521012279317,10015335.8238425,0.0,1.0
2003-04-22,51.75,51.9,50.7,51.07,2321050,9.38211799910963,9.40931254403459,9.19175618463495,9.2588360621165,12802475.6788818,0.0,1.0
2003-04-23,51.59,51.83,50.99,51.7,2215700,9.35311048452301,9.39662175640294,9.24433230482319,9.37305315080132,12221384.8739572,0.0,1.0
2003-04-24,50.83,51.85,50.82,51.52,3255950,9.21532479023657,9.40024769572627,9.21351182057491,9.34041969689137,17959208.4128541,0.0,1.0
2003-04-25,50.41,50.88,49.67,50.88,3485550,9.1391800644467,9.22438963854489,9.00502030948359,9.22438963854489,19225638.8714273,0.0,1.0
2003-04-28,50.63,50.8,50.0,50.1,2405650,9.25158418346985,9.2826481635447,9.13646472789833,9.15473765735412,13165103.0877091,0.4,1.0
2003-04-29,50.05,50.8,49.87,50.8,3527250,9.14560119262623,9.2826481635447,9.11270991960579,9.2826481635447,19303144.6245805,0.0,1.0
2003-04-30,50.3,50.52,49.93,50.03,3107600,9.19128351626572,9.23148396106847,9.12367367727927,9.14194660673507,17006577.9957038,0.0,1.0
2003-05-01,50.33,50.71,49.87,50.54,2338500,9.19676539510246,9.26620252703448,9.11270991960579,9.23513854695963,12797619.5916313,0.0,1.0
2003-05-02,51.5,51.8,50.6,50.7,2808250,9.41055866973528,9.46537745810267,9.24610230463311,9.2643752340889,15368362.2912972,0.0,1.0
2003-05-05,51.55,51.7,51.15,51.5,2234600,9.41969513446318,9.44710452864687,9.34660341663999,9.41055866973528,12229018.9178787,0.0,1.0
2003-05-06,51.6,51.99,51.4,51.55,3261100,9.42883159919107,9.50009602406868,9.39228574027948,9.41969513446318,17846618.4521141,0.0,1.0
2003-05-07,51.9,52.0,51.23,51.74,3715350,9.48365038755846,9.50192331701426,9.36122176020463,9.45441370042919,20332536.2196995,0.0,1.0
2003-05-08,51.37,52.25,51.3,51.8,3251900,9.38680386144274,9.54760564065375,9.37401281082368,9.46537745810267,17796270.7504921,0.0,1.0
2003-05-09,50.8,51.39,50.4,51.33,3823050,9.2826481635447,9.3904584473339,9.20955644572151,9.37949468966042,20921932.6832525,0.0,1.0
2003-05-12,51.38,51.54,50.71,50.83,2429400,9.38863115438832,9.4178678415176,9.26620252703448,9.28813004238144,13295076.7739616,0.0,1.0
2003-05-13,52.05,52.32,51.1,51.46,2018950,9.51105978174216,9.56039669127281,9.33746695191209,9.40324949795296,11048857.8467069,0.0,1.0
2003-05-14,51.8,52.25,51.6,52.15,1682350,9.46537745810267,9.54760564065375,9.42883159919107,9.52933271119796,9206788.67649387,0.0,1.0
2003-05-15,52.0,52.13,51.77,51.9,2186850,9.50192331701426,9.5256781253068,9.45989557926593,9.48365038755846,11967703.4013081,0.0,1.0
2003-05-16,52.09,52.34,51.62,52.0,2741750,9.51836895352448,9.56405127716397,9.43248618508223,9.50192331701426,15004435.9697905,0.0,1.0
2003-05-19,51.76,52.34,51.76,51.98,2065150,9.45806828632035,9.56405127716397,9.45806828632035,9.4982687311231,11301690.8700694,0.0,1.0
2003-05-20,51.93,52.25,51.402,52.1,2260200,9.4891322663952,9.54760564065375,9.3926511988686,9.52019624647006,12369116.8702181,0.0,1.0
2003-05-21,53.15,53.27,51.59,51.93,3316950,9.71206200575592,9.73398952110288,9.42700430624549,9.4891322663952,18152261.8364171,0.0,1.0
2003-05-22,52.9,53.1,52.62,52.97,1747950,9.66637968211643,9.70292554102802,9.6152154796402,9.67917073273549,9565789.67936367,0.0,1.0
2003-05-23,53.16,53.31,52.75,52.9,2994950,9.7138892987015,9.7412986928852,9.63897028793274,9.66637968211643,16390092.2796477,0.0,1.0
2003-05-27,54.4,54.46,52.95,53.16,3596750,9.94047362395338,9.95143738162686,9.67551614684433,9.7138892987015,19683488.674877,0.0,1.0
2003-05-28,53.83,54.6,53.76,54.42,3609500,9.83631792605534,9.97701948286497,9.82352687543628,9.94412820984454,19753264.0222336,0.0,1.0
2003-05-29,52.99,54.19,52.75,54.19,3374450,9.68282531862665,9.90210047209621,9.63897028793274,9.90210047209621,18466934.9715545,0.0,1.0
2003-05-30,53.97,54.3,52.99,53.3,2819000,9.86190002729345,9.92220069449758,9.68282531862665,9.73947139993962,15427192.4861273,0.0,1.0
2003-06-02,55.04,55.45,54.08,54.23,2800000,10.0574203724705,10.1323393832392,9.88200024969483,9.90940964387853,15323213.5371253,0.0,1.0
2003-06-03,55.35,55.45,54.71,55.25,2351250,10.1140664537834,10.1323393832392,9.99711970526635,10.0957935243277,12867394.9389879,0.0,1.0
2003-06-04,55.45,55.95,55.2,55.2,3131350,10.1323393832392,10.2237040305182,10.0866570595998,10.0866570595998,17136551.6819563,0.0,1.0
2003-06-05,55.19,55.35,54.8,55.25,2436650,10.0848297666542,10.1140664537834,10.0135653417766,10.0957935243277,13334752.9518701,0.0,1.0
2003-06-06,54.7,55.5,54.64,55.4,2047400,9.99529241232077,10.1414758479671,9.98432865464729,10.1232029185113,11204552.6413966,0.0,1.0
2003-06-09,54.03,54.17,53.8,54.0,2961200,9.87286378496693,9.89844588620505,9.8308360472186,9.86738190613019,16205392.8307627,0.0,1.0
2003-06-10,54.55,54.92,54.18,54.75,1686300,9.96788301813707,10.0354928571235,9.90027317915063,10.0044288770487,9228405.35273375,0.0,1.0
2003-06-11,55.29,55.33,54.54,54.8,3408000,10.10310269611,10.1104118678923,9.9660557251915,10.0135653417766,18650539.9051868,0.0,1.0
2003-06-12,55.44,55.6,55.07,55.3,3065350,10.1305120902937,10.1597487774229,10.0629022513072,10.1049299890555,16775361.6485811,0.0,1.0
2003-06-13,54.31,55.12,53.93,55.11,2820200,9.92402798744316,10.0720387160351,9.85459085551114,10.0702114230895,15433759.5776432,0.0,1.0
2003-06-16,54.76,55.15,54.11,54.8,3822550,10.0062561699942,10.0775205948719,9.88748212853157,10.0135653417766,20919196.395121,0.0,1.0
2003-06-17,54.83,54.93,54.47,54.76,3596650,10.0190472206133,10.0373201500691,9.95326467457244,10.0062561699942,19682941.4172507,0.0,1.0
2003-06-18,54.73,54.9,54.5,54.83,2818600,10.0007742911575,10.0318382712324,9.95874655340918,10.0190472206133,15425003.455622,0.0,1.0
2003-06-19,54.75,55.0,53.69,54.73,2092300,10.0044288770487,10.0501112006882,9.81073582481722,10.0007742911575,11450271.3156169,0.0,1.0
2003-06-20,54.8,55.04,54.65,55.0,4170300,10.0135653417766,10.0574203724705,9.98615594759287,10.0501112006882,22822284.7906692,0.0,1.0
2003-06-23,54.86,54.98,54.74,54.9,2810100,10.02452909945,10.046456614797,10.0026015841031,10.0318382712324,15378486.5573843,0.0,1.0
2003-06-24,54.81,55.0,54.75,54.88,2701200,10.0153926347221,10.0501112006882,10.0044288770487,10.0281836853412,14782523.0023154,0.0,1.0
2003-06-25,54.28,55.25,54.23,54.9,3164300,9.91854610860642,10.0957935243277,9.90940964387853,10.0318382712324,17316873.0698306,0.0,1.0
2003-06-26,54.6,54.7,54.0,54.35,2393100,9.97701948286497,9.99529241232077,9.86738190613019,9.93133715922548,13096422.2556053,0.0,1.0
2003-06-27,54.71,54.95,54.48,54.61,2802100,9.99711970526635,10.0409747359603,9.95509196751802,9.97884677581055,15334705.9472782,0.0,1.0
2003-06-30,54.8,55.1,54.65,54.95,2681950,10.0135653417766,10.068384130144,9.98615594759287,10.0409747359603,14677175.9092476,0.0,1.0
2003-07-01,55.03,55.1,54.25,54.75,3111400,10.0555930795249,10.068384130144,9.91306422976968,10.0044288770487,17027373.7855042,0.0,1.0
2003-07-02,55.05,55.2,54.04,55.03,3170450,10.0592476654161,10.0866570595998,9.87469107791251,10.0555930795249,17350529.4138496,0.0,1.0
2003-07-03,54.6,54.8,54.11,54.8,1784800,9.97701948286497,10.0135653417766,9.88748212853157,10.0135653417766,9767454.11466477,0.0,1.0
2003-07-07,53.93,54.81,53.9,54.7,3706450,9.85459085551114,10.0153926347221,9.8491089766744,9.99529241232077,20283830.2909565,0.0,1.0
2003-07-08,53.39,53.97,53.05,53.91,2970550,9.75591703644983,9.86190002729345,9.69378907630012,9.85093626961998,16256561.4188242,0.0,1.0
2003-07-09,53.19,53.4,53.0,53.25,2808000,9.71937117753824,9.75774432939541,9.68465261157223,9.73033493521172,15366994.1472314,0.0,1.0
2003-07-10,52.9,53.34,52.65,53.29,2350700,9.66637968211643,9.74678057172194,9.62069735847694,9.73764410699404,12864385.0220431,0.0,1.0
2003-07-11,53.45,54.04,53.0,53.0,2034150,9.76688079412331,9.87469107791251,9.68465261157223,9.68465261157223,11132041.0059084,0.0,1.0
2003-07-14,53.64,54.15,53.5,54.15,2793050,9.80159936008932,9.89479130031389,9.77601725885121,9.89479130031389,15285179.1320957,0.0,1.0
2003-07-15,53.0,53.78,52.87,53.64,2133350,9.68465261157223,9.82718146132744,9.66089780327969,9.80159936008932,11674920.5712237,0.0,1.0
2003-07-16,52.9,53.2,52.3,53.03,1862600,9.66637968211643,9.72119847048382,9.55674210538165,9.69013449040897,10193220.5479463,0.0,1.0
2003-07-17,52.75,53.46,52.72,52.9,2810500,9.63897028793274,9.76870808706889,9.633488409096,9.66637968211643,15380675.5878896,0.0,1.0
2003-07-18,53.7,54.0,53.26,53.5,2100150,9.8125631177628,9.86738190613019,9.7321622281573,9.77601725885121,11493231.0392835,0.0,1.0
2003-07-21,53.5,53.99,53.32,53.75,2004150,9.77601725885121,9.86555461318461,9.74312598583078,9.8216995824907,10967863.7180106,0.0,1.0
2003-07-22,53.94,54.2,52.32,52.32,2256900,9.85641814845672,9.90392776504179,9.56039669127281,9.56039669127281,12351057.3685494,0.0,1.0
2003-07-23,53.33,54.09,53.06,53.9,1470100,9.74495327877636,9.88382754264041,9.69561636924571,9.8491089766744,8045234.36461714,0.0,1.0
2003-07-24,52.67,53.79,52.67,53.4,1857850,9.6243519443681,9.82900875427302,9.6243519443681,9.75774432939541,10167225.8106958,0.0,1.0
2003-07-25,52.94,53.48,52.67,53.0,2724450,9.67368885389875,9.77236267296005,9.6243519443681,9.68465261157223,14909760.4004361,0.0,1.0
2003-07-28,52.95,53.87,52.9,52.9,3226200,9.67551614684433,9.84362709783766,9.66637968211643,9.66637968211643,17655625.5405264,0.0,1.0
2003-07-29,51.95,52.93,51.75,52.63,2650850,9.56587857010955,9.74633210232721,9.52905131863656,9.69109122511772,14396132.7222266,0.4,1.0
2003-07-30,52.0,52.83,52.0,52.8,2468650,9.5750853829778,9.72791847659071,9.5750853829778,9.72239438886976,13406648.0731556,0.0,1.0
2003-07-31,52.34,53.24,52.25,52.65,2852200,9.63769171048188,9.80341434211035,9.62111944731904,9.69477395026502,15489616.4439084,0.0,1.0
2003-08-01,52.03,52.34,51.29,52.34,2228700,9.58060947069875,9.63769171048188,9.44434864024868,9.63769171048188,12103536.9779604,0.0,1.0
2003-08-04,52.27,52.44,51.68,52.3,1988150,9.62480217246634,9.65610533621838,9.51616178062101,9.63032626018728,10797167.4261821,0.0,1.0
2003-08-05,52.18,53.14,52.18,52.55,2944050,9.60822990930349,9.78500071637385,9.60822990930349,9.67636032452852,15988431.8391728,0.0,1.0
2003-08-06,52.75,53.19,52.04,52.3,1641950,9.71318757600151,9.7942075292421,9.58245083327239,9.63032626018728,8917037.97772787,0.0,1.0
2003-08-07,53.66,53.72,52.79,52.85,1956000,9.88075157020363,9.89179974564552,9.72055302629611,9.73160120173801,10622568.4609371,0.0,1.0
2003-08-08,54.0,54.13,53.41,53.95,1671700,9.94335789770771,9.96729561116516,9.83471750586239,9.93415108483947,9078603.11664039,0.0,1.0
2003-08-11,53.94,54.49,53.79,53.95,2418900,9.93230972226582,10.0335846638165,9.90468928366107,9.93415108483947,13136467.7148061,0.0,1.0
2003-08-12,54.47,54.49,53.66,53.99,2031950,10.0299019386692,10.0335846638165,9.88075157020363,9.94151653513406,11035034.7567491,0.0,1.0
2003-08-13,54.48,54.9,54.36,54.7,2075250,10.0317433012429,10.1090805293362,10.0096469503591,10.0722532778632,11270186.7068301,0.0,1.0
2003-08-14,54.88,54.92,54.5,54.72,1871750,10.1053978041889,10.1127632544835,10.0354260263902,10.0759360030105,10165026.8490588,0.0,1.0
2003-08-15,54.66,54.9,54.32,54.9,1517050,10.0648878275686,10.1090805293362,10.0022815000645,10.1090805293362,8238735.93234388,0.0,1.0
2003-08-18,54.89,54.94,54.62,54.67,2440300,10.1072391667625,10.1164459796308,10.057522377274,10.0667291901422,13252685.9996037,0.0,1.0
2003-08-19,54.92,54.98,54.58,54.85,2574900,10.1127632544835,10.1238114299254,10.0501569269794,10.0998737164679,13983666.4264146,0.0,1.0
2003-08-20,54.66,54.94,54.61,54.9,2087050,10.0648878275686,10.1164459796308,10.0556810147003,10.1090805293362,11334269.6862979,0.0,1.0
2003-08-21,54.83,54.95,54.49,54.85,1700700,10.0961909913206,10.1182873422044,10.0335846638165,10.0998737164679,9236095.18482403,0.0,1.0
2003-08-22,54.28,54.9,54.2,54.6,1680100,9.9949160497699,10.1090805293362,9.9801851491807,10.0538396521267,9124221.50880392,0.0,1.0
2003-08-25,54.36,54.52,54.12,54.25,1809050,10.0096469503591,10.0391087515375,9.96545424859151,9.98939196204895,9824518.13612387,0.0,1.0
2003-08-26,54.29,54.5,53.83,54.2,1330800,9.99675741234355,10.0354260263902,9.91205473395567,9.9801851491807,7227256.70133698,0.0,1.0
2003-08-27,54.81,54.92,54.3,54.3,1441100,10.0925082661733,10.1127632544835,9.9985987749172,9.9985987749172,7826269.63653197,0.0,1.0
2003-08-28,55.54,55.61,54.56,54.85,3126750,10.2269277340497,10.2398172720653,10.0464742018321,10.0998737164679,16980631.8687297,0.0,1.0
2003-08-29,55.84,55.99,55.34,55.54,2227000,10.2821686112592,10.309789049864,10.1901004825768,10.2269277340497,12094304.6843083,0.0,1.0
2003-09-02,56.84,56.84,55.53,55.97,3881150,10.4663048686242,10.4663048686242,10.2250863714761,10.3061063247167,21077597.9458927,0.0,1.0
2003-09-03,56.75,56.95,56.36,56.5,4101300,10.4497326054613,10.4865598569343,10.377919465089,10.4036985411201,22273179.9738454,0.0,1.0
2003-09-04,56.8,57.08,56.68,56.8,2553650,10.4589394183296,10.5104975703918,10.4368430674458,10.4589394183296,13868262.7557628,0.0,1.0
2003-09-05,56.08,56.88,55.88,56.81,3171500,10.3263613130268,10.4736703189188,10.2895340615538,10.4607807809032,17223658.4222199,0.0,1.0
2003-09-08,56.73,56.86,56.27,56.85,2911900,10.446049880314,10.4699875937715,10.3613472019262,10.4681462311978,15813832.8739279,0.0,1.0
2003-09-09,57.08,57.08,56.24,56.55,2967250,10.5104975703918,10.5104975703918,10.3558231142052,10.4129053539884,16114425.4937196,0.0,1.0
2003-09-10,56.71,57.15,56.58,57.05,2194600,10.4423671551667,10.5233871084073,10.4184294417093,10.5049734826708,11918348.0288204,0.0,1.0
2003-09-11,56.45,57.2,56.34,56.75,2307700,10.3944917282519,10.5325939212756,10.3742367399417,10.4497326054613,12532567.0947365,0.0,1.0
2003-09-12,56.49,56.55,56.03,56.49,2023000,10.4018571785465,10.4129053539884,10.3171545001586,10.4018571785465,10986429.446051,0.0,1.0
2003-09-15,56.3,56.42,56.01,56.4,1381550,10.3668712896471,10.3889676405309,10.3134717750113,10.3852849153836,7502867.82065833,0.0,1.0
2003-09-16,56.84,56.84,56.09,56.28,1988250,10.4663048686242,10.4663048686242,10.3282026756005,10.3631885644998,10797710.5022793,0.0,1.0
2003-09-17,55.82,56.84,55.71,56.84,1971200,10.2784858861119,10.4663048686242,10.2582308978018,10.4663048686242,10705116.0277093,0.0,1.0
2003-09-18,56.0,56.09,55.75,55.81,2519000,10.3116304124376,10.3282026756005,10.2655963480964,10.2766445235383,13680086.8880883,0.0,1.0
2003-09-19,56.01,56.24,55.68,56.0,2426900,10.3134717750113,10.3558231142052,10.2527068100808,10.3116304124376,13179913.8025809,0.0,1.0
2003-09-22,55.65,55.8,55.07,55.8,1963050,10.2471827223599,10.2748031609646,10.1403836930882,10.2748031609646,10660855.3257887,0.0,1.0
2003-09-23,55.85,55.92,55.56,55.7,1854700,10.2840099738329,10.2968995118484,10.230610459197,10.2563895352281,10072432.3744888,0.0,1.0
2003-09-24,55.75,57.53,55.51,57.47,3047400,10.2655963480964,10.593358886206,10.2214036463288,10.5823107107641,16549700.9856134,0.0,1.0
2003-09-25,55.15,56.08,55.15,55.85,2643500,10.1551145936774,10.3263613130268,10.1551145936774,10.2840099738329,14356216.6290835,0.0,1.0
2003-09-26,54.56,55.24,54.51,55.2,3228400,10.0464742018321,10.1716868568403,10.0372673889638,10.1643214065457,17532668.7215181,0.0,1.0
2003-09-29,54.24,54.5,53.87,54.5,3732150,9.9875505994753,10.0354260263902,9.91942018425027,10.0354260263902,20268414.5610872,0.0,1.0
2003-09-30,54.75,55.01,53.6,54.15,3108000,10.0814600907314,10.1293355176463,9.86970339476173,9.97097833631246,16878805.1005075,0.0,1.0
2003-10-01,55.4,55.55,54.73,54.85,3938250,10.2011486580187,10.2287690966234,10.0777773655841,10.0998737164679,21387694.3973852,0.0,1.0
2003-10-02,55.95,56.0,54.29,54.29,3171250,10.3024235995694,10.3116304124376,9.99675741234355,9.99675741234355,17222300.7319769,0.0,1.0
2003-10-03,55.93,56.56,55.93,56.1,2328250,10.2987408744221,10.414746716562,10.2987408744221,10.3300440381741,12644169.232708,0.0,1.0
2003-10-06,56.4,56.53,55.95,55.95,2363800,10.3852849153836,10.4092226288411,10.3024235995694,10.3024235995694,12837232.7852573,0.0,1.0
2003-10-07,56.73,56.9,55.97,56.4,1813900,10.446049880314,10.4773530440661,10.3061063247167,10.3852849153836,9850857.32683739,0.0,1.0
2003-10-08,56.24,56.6,55.87,56.6,1835550,10.3558231142052,10.4221121668566,10.2876926989802,10.4221121668566,9968433.3018779,0.0,1.0
2003-10-09,56.61,56.97,56.24,56.24,1883300,10.4239535294303,10.4902425820816,10.3558231142052,10.3558231142052,10227752.1382836,0.0,1.0
2003-10-10,57.19,57.27,56.67,56.78,2202350,10.5307525587019,10.5454834592911,10.4350017048721,10.4552566931823,11960436.4263522,0.0,1.0
2003-10-13,57.98,58.2,57.36,57.48,3138850,10.6762202020202,10.7167301786405,10.562055722454,10.5841520733378,17046344.0764891,0.0,1.0
2003-10-14,58.03,58.11,57.33,57.99,2269250,10.6854270148885,10.7001579154777,10.556531634733,10.6780615645939,12323754.3353689,0.0,1.0
2003-10-15,57.58,58.3,57.34,58.04,3381900,10.6025656990743,10.735143804377,10.5583729973067,10.6872683774621,18366290.5306969,0.0,1.0
2003-10-16,58.23,58.46,57.58,57.58,3078900,10.7222542663615,10.7646056055554,10.6025656990743,10.6025656990743,16720769.9562266,0.0,1.0
2003-10-17,58.0,58.44,57.83,58.4,2395450,10.6799029271675,10.7609228804081,10.6485997634155,10.7535574301135,13009116.3700163,0.0,1.0
2003-10-20,57.69,58.04,57.56,58.0,2079450,10.6228206873844,10.6872683774621,10.598882973927,10.6799029271675,11292995.9029119,0.0,1.0
2003-10-21,57.44,57.84,57.4,57.63,1851700,10.5767866230432,10.6504411259892,10.5694211727486,10.6117725119425,10056140.0915732,0.0,1.0
2003-10-22,56.79,57.44,55.89,57.44,2077050,10.4570980557559,10.5767866230432,10.2913754241275,10.5767866230432,11279962.0765795,0.0,1.0
2003-10-23,57.39,57.47,56.29,56.7,2721000,10.5675798101749,10.5823107107641,10.3650299270735,10.4405257925931,14777100.6044018,0.0,1.0
2003-10-24,57.52,57.58,57.0,57.39,1733650,10.5915175236324,10.6025656990743,10.4957666698026,10.5675798101749,9415038.75884641,0.0,1.0
2003-10-27,57.35,57.7,57.15,57.52,2108800,10.5602143598803,10.6246620499581,10.5233871084073,10.5915175236324,11452388.7374357,0.0,1.0
2003-10-28,57.4,57.6,56.68,57.5,1874500,10.5694211727486,10.6062484242216,10.4368430674458,10.5878347984851,10179961.4417314,0.0,1.0
2003-10-29,56.97,57.75,55.07,55.07,2724850,10.5694211727486,10.7141315205587,10.21692160757,10.21692160757,14687152.868905,0.43,1.0
2003-10-30,56.54,57.22,56.19,57.06,2742950,10.4896449553661,10.6158026944826,10.4247108249384,10.5861185205728,14784713.2729372,0.0,1.0
2003-10-31,57.15,57.39,56.6,56.8,2369850,10.6028158683971,10.6473421292617,10.5007765205822,10.5378817379694,12773675.3312566,0.0,1.0
2003-11-03,56.98,57.65,56.93,57.15,3075600,10.5712764336179,10.6955789118651,10.5620001292711,10.6028158683971,16577722.5768774,0.0,1.0
2003-11-04,57.02,57.13,56.82,57.05,3977200,10.5786974770954,10.5991053466583,10.5415922597082,10.5842632597035,21437416.5147473,0.0,1.0
2003-11-05,57.55,57.65,56.03,57.02,2604400,10.6770263031715,10.6955789118651,10.3950266510286,10.5786974770954,14037918.0254973,0.0,1.0
2003-11-06,57.91,58.0,57.23,57.58,2403950,10.7438156944685,10.7605130422927,10.6176579553519,10.6825920857796,12957476.9764223,0.0,1.0
2003-11-07,58.12,58.2,57.56,57.98,2332100,10.7827761727251,10.7976182596799,10.6788815640409,10.756802520554,12570199.9029574,0.0,1.0
2003-11-10,57.95,58.16,57.8,58.0,2012900,10.7512367379459,10.7901972162025,10.7234078249055,10.7605130422927,10849687.1423451,0.0,1.0
2003-11-11,56.85,57.95,56.75,57.95,3424800,10.5471580423162,10.7512367379459,10.5286054336226,10.7512367379459,18459937.664615,0.0,1.0
2003-11-12,57.06,57.2,56.7,57.2,2557850,10.5861185205728,10.6120921727439,10.5193291292758,10.6120921727439,13787009.9145747,0.0,1.0
2003-11-13,57.55,57.6,57.01,57.2,1496850,10.6770263031715,10.6863026075183,10.576842216226,10.6120921727439,8068137.61191277,0.0,1.0
2003-11-14,57.32,57.84,57.19,57.2,2232900,10.6343553031762,10.730828868383,10.6102369118745,10.6120921727439,12035504.20793,0.0,1.0
2003-11-17,57.16,57.32,56.57,57.32,1426400,10.6046711292664,10.6343553031762,10.4952107379741,10.6343553031762,7688406.64704707,0.0,1.0
2003-11-18,57.15,57.58,57.04,57.35,2177000,10.6028158683971,10.6825920857796,10.5824079988341,10.6399210857843,11734198.87172,0.0,1.0
2003-11-19,57.03,57.46,57.0,57.35,3277500,10.5805527379647,10.6603289553472,10.5749869553566,10.6399210857843,17665979.2384302,0.0,1.0
2003-11-20,57.06,57.49,56.8,57.05,2295750,10.5861185205728,10.6658947379553,10.5378817379694,10.5842632597035,12374270.5832574,0.0,1.0
2003-11-21,56.45,57.47,56.41,57.4,2460100,10.4729476075418,10.6621842162166,10.4655265640644,10.6491973901311,13260129.832025,0.0,1.0
2003-11-24,57.21,57.23,56.43,56.45,1949550,10.6139474336132,10.6176579553519,10.4692370858031,10.4729476075418,10508225.7282324,0.0,1.0
2003-11-25,57.22,57.64,56.9,57.26,1874500,10.6158026944826,10.6937236509957,10.556434346663,10.62322373796,10103700.4065407,0.0,1.0
2003-11-26,57.35,57.71,57.11,57.65,2602950,10.6399210857843,10.7067104770813,10.5953948249196,10.6955789118651,14030102.4130196,0.0,1.0
2003-11-28,56.74,57.4,56.56,57.35,2068400,10.5267501727533,10.6491973901311,10.4933554771048,10.6399210857843,11148836.4475267,0.0,1.0
2003-12-01,57.97,58.0,57.06,57.25,3100400,10.7549472596846,10.7605130422927,10.5861185205728,10.6213684770907,16711396.5006343,0.0,1.0
2003-12-02,58.7,59.29,57.91,57.97,4193900,10.890381303148,10.9998416944403,10.7438156944685,10.7549472596846,22605446.3243484,0.0,1.0
2003-12-03,58.4,59.05,58.37,58.78,3491050,10.8347234770672,10.9553154335756,10.8291576944591,10.9052233901029,18817030.3036831,0.0,1.0
2003-12-04,59.59,59.7,58.4,58.45,3852450,11.0554995205211,11.0759073900841,10.8347234770672,10.843999781414,20765004.3377849,0.0,1.0
2003-12-05,59.85,60.18,59.54,59.75,2913350,11.1037363031245,11.1649599118134,11.0462232161743,11.0851836944309,15703182.4910085,0.0,1.0
2003-12-08,59.95,60.06,59.7,59.85,2076000,11.1222889118181,11.1426967813811,11.0759073900841,11.1037363031245,11189801.0370651,0.0,1.0
2003-12-09,60.25,60.65,58.93,58.93,2498650,11.1779467378989,11.2521571726733,10.9330523031433,10.9330523031433,13467917.3223809,0.0,1.0
2003-12-10,60.27,60.47,59.95,60.25,2559950,11.1816572596376,11.2187624770249,11.1222889118181,11.1779467378989,13798329.0774735,0.0,1.0
2003-12-11,60.96,61.0,59.86,60.23,2650200,11.3096702596235,11.317091303101,11.1055915639938,11.1742362161602,14284783.5782418,0.0,1.0
2003-12-12,60.98,61.19,60.5,60.75,2374700,11.3133807813623,11.3523412596188,11.2243282596329,11.270709781367,12799817.2074752,0.0,1.0
2003-12-15,60.25,61.15,60.25,61.08,2487250,11.1779467378989,11.3449202161414,11.1779467378989,11.3319333900559,13406470.4380733,0.0,1.0
2003-12-16,60.96,61.17,60.27,60.3,2723500,11.3096702596235,11.3486307378801,11.1816572596376,11.1872230422457,14679876.2641845,0.0,1.0
2003-12-17,61.83,62.09,60.76,60.76,3606900,11.4710779552579,11.5193147378613,11.2725650422363,11.2725650422363,19441470.7902651,0.0,1.0
2003-12-18,63.95,64.44,61.87,61.87,5792450,11.8643932595624,11.9553010421611,11.4784989987354,11.4784989987354,31221754.8252158,0.0,1.0
2003-12-19,63.43,63.9,63.24,63.9,4243100,11.7679196943557,11.8551169552156,11.7326697378378,11.8551169552156,22870638.1408337,0.0,1.0
2003-12-22,63.45,63.85,63.38,63.44,2343600,11.7716302160944,11.8458406508688,11.7586433900088,11.769774955225,12632185.795022,0.0,1.0
2003-12-23,63.19,63.5,62.62,63.46,2129000,11.723393433491,11.7809065204412,11.6176435639374,11.7734854769637,11475475.1483197,0.0,1.0
2003-12-24,63.9,64.49,63.19,63.19,1433000,11.8551169552156,11.9645773465079,11.723393433491,11.723393433491,7723981.15901461,0.0,1.0
2003-12-26,64.38,64.61,63.95,63.95,832200,11.9441694769449,11.9868404769402,11.8643932595624,11.8643932595624,4485622.55445357,0.0,1.0
2003-12-29,64.86,64.93,64.12,64.58,3500600,12.0332219986743,12.0462088247598,11.8959326943415,11.9812746943321,18868505.5444846,0.0,1.0
2003-12-30,65.38,65.48,64.69,64.76,2581450,12.129695563881,12.1482481725746,12.0016825638951,12.0146693899806,13914215.7452465,0.0,1.0
2003-12-31,65.57,66.04,65.34,65.41,3053050,12.1649455203989,12.2521427812588,12.1222745204036,12.1352613464891,16456176.3276549,0.0,1.0
2004-01-02,65.48,65.79,65.35,65.47,2464150,12.1482481725746,12.2057612595248,12.1241297812729,12.1463929117053,13281959.6461869,0.0,1.0
2004-01-05,67.25,67.65,66.06,66.08,4528000,12.4766293464515,12.5508397812259,12.2558533029975,12.2595638247363,24406271.2407663,0.0,1.0
2004-01-06,66.52,66.98,66.32,66.75,3634150,12.3411953029881,12.4265373029787,12.3040900856009,12.3838663029834,19588350.4040705,0.0,1.0
2004-01-07,66.17,66.7,65.25,66.0,3982550,12.2762611725605,12.3745899986366,12.1055771725793,12.2447217377814,21466253.4297513,0.0,1.0
2004-01-08,65.8,66.07,64.75,64.75,3285100,12.2076165203942,12.2577085638669,12.0128141291113,12.0128141291113,17706943.8279685,0.0,1.0
2004-01-09,65.43,65.79,65.0,65.05,3483950,12.1389718682278,12.2057612595248,12.0591956508453,12.0684719551921,18778760.7529302,0.0,1.0
2004-01-12,65.72,65.92,65.43,65.6,2497100,12.1927744334393,12.2298796508265,12.1389718682278,12.1705113030069,13459562.7021461,0.0,1.0
2004-01-13,65.88,67.32,65.73,65.73,3896250,12.2224586073491,12.489616172537,12.1946296943086,12.1946296943086,21001089.7353877,0.0,1.0
2004-01-14,66.12,66.35,65.36,65.8,2527650,12.2669848682137,12.309655868209,12.1259850421423,12.2076165203942,13624229.5719353,0.0,1.0
2004-01-15,64.78,66.24,64.75,66.15,3578150,12.0183799117194,12.289247998646,12.0128141291113,12.2725506508218,19286506.0601033,0.0,1.0
2004-01-16,65.12,65.12,64.3,64.9,2824400,12.0814587812776,12.0814587812776,11.92932738999,12.0406430421517,15223735.0910823,0.0,1.0
2004-01-20,66.57,66.76,65.12,65.12,2231600,12.3504716073349,12.3857215638528,12.0814587812776,12.0814587812776,12028497.107088,0.0,1.0
2004-01-21,67.2,67.69,66.56,66.57,2809950,12.4673530421047,12.5582608247034,12.3486163464656,12.3504716073349,15145848.4701836,0.0,1.0
2004-01-22,67.39,67.95,67.0,67.95,2439900,12.5026029986225,12.6064976073067,12.4302478247175,12.6064976073067,13151250.2650941,0.0,1.0
2004-01-23,67.36,67.94,67.0,67.4,2211000,12.4970372160145,12.6046423464374,12.4302478247175,12.5044582594919,11917461.5091286,0.0,1.0
2004-01-26,67.92,68.04,66.84,67.2,1832400,12.6009318246987,12.623194955131,12.4005636508077,12.4673530421047,9876778.14080832,0.0,1.0
2004-01-27,67.71,68.16,67.64,67.8,2314500,12.5619713464421,12.6454580855633,12.5489845203566,12.5786686942663,12475334.5377106,0.0,1.0
2004-01-28,66.32,67.49,66.1,67.46,3422300,12.3040900856009,12.5211556073161,12.263274346475,12.5155898247081,18446462.4706879,0.0,1.0
2004-01-29,66.62,66.77,65.87,66.57,2487400,12.3597479116818,12.3875768247222,12.2206033464797,12.3504716073349,13407278.9497089,0.0,1.0
2004-01-30,65.88,66.63,65.69,66.63,2159050,12.2224586073491,12.3616031725511,12.1872086508312,12.3616031725511,11637446.9793234,0.0,1.0
2004-02-02,66.31,66.73,65.6,65.89,2681950,12.3022348247316,12.3801557812447,12.1705113030069,12.2243138682184,14455918.541116,0.0,1.0
2004-02-03,65.82,66.18,65.45,65.93,1710700,12.2113270421329,12.2781164334299,12.1426823899665,12.2317349116959,9220805.70043704,0.0,1.0
2004-02-04,65.26,65.95,65.12,65.83,2220550,12.1074324334487,12.2354454334346,12.0814587812776,12.2131823030022,11968936.7499301,0.0,1.0
2004-02-05,65.28,65.58,64.62,65.5,1969500,12.1111429551874,12.1668007812682,11.9886957378096,12.1519586943133,10615757.7757706,0.0,1.0
2004-02-06,66.03,66.18,65.05,65.05,2333150,12.2502875203895,12.2781164334299,12.0684719551921,12.0684719551921,12575859.4844068,0.0,1.0
2004-02-09,66.17,66.74,65.78,66.05,1868750,12.2762611725605,12.3820110421141,12.2039059986554,12.2539980421282,10072707.4605084,0.0,1.0
2004-02-10,66.83,66.93,65.98,66.18,2592200,12.3987083899383,12.4172609986319,12.2410112160427,12.2781164334299,13972159.0791331,0.0,1.0
2004-02-11,68.33,68.5,66.7,66.79,2798800,12.6769975203425,12.7085369551216,12.3745899986366,12.3912873464609,15085749.1052687,0.0,1.0
2004-02-12,68.29,68.78,67.84,68.21,2028800,12.669576476865,12.7604842594637,12.5860897377438,12.6547343899101,10935389.3757215,0.0,1.0
2004-02-13,68.63,88.54,67.9,68.41,2343900,12.7326553464233,16.4264797373207,12.5972213029599,12.6918396072973,12633802.8182933,0.0,1.0
2004-02-17,69.37,69.5,68.84,68.95,2050950,12.869944650756,12.8940630420577,12.7716158246799,12.7920236942428,11054779.5939156,0.0,1.0
2004-02-18,68.18,68.9,68.15,68.9,2112600,12.7289448246846,12.8633660665997,12.7233439396048,12.8633660665997,11315711.5522,0.43,1.0
2004-02-19,68.37,69.06,68.27,68.42,2065650,12.7644170968566,12.8932374536919,12.7457474799239,12.7737519053229,11064233.4411635,0.0,1.0
2004-02-20,68.13,68.85,67.9,68.8,2290250,12.7196100162182,12.8540312581333,12.6766698972731,12.844696449667,12267257.5889549,0.0,1.0
2004-02-23,68.85,69.08,68.35,68.35,2322500,12.8540312581333,12.8969713770785,12.7606831734701,12.7606831734701,12439998.1444593,0.0,1.0
2004-02-24,68.93,69.35,68.6,68.65,2013550,12.8689669516795,12.9473793427966,12.8073572158017,12.816692024268,10785170.4042092,0.0,1.0
2004-02-25,68.78,69.35,68.71,68.9,2114700,12.8409625262805,12.9473793427966,12.8278937944276,12.8633660665997,11326959.7744189,0.0,1.0
2004-02-26,68.85,69.05,68.43,68.45,2244050,12.8540312581333,12.8913704919987,12.7756188670162,12.7793527904027,12019796.7001395,0.0,1.0
2004-02-27,68.87,69.22,68.6,68.85,3010250,12.8577651815199,12.9231088407842,12.8073572158017,12.8540312581333,16123790.9211446,0.0,1.0
2004-03-01,70.6,70.65,69.46,69.54,3637300,13.1807495544548,13.1900843629211,12.9679159214225,12.9828516149687,19482456.5127413,0.0,1.0
2004-03-02,69.54,70.22,69.36,70.0,3414550,12.9828516149687,13.1098050101107,12.9492463044899,13.0687318528589,18289341.513095,0.0,1.0
2004-03-03,69.73,69.99,68.8,69.55,2164300,13.0183238871407,13.0668648911656,12.844696449667,12.9847185766619,11592632.0706365,0.0,1.0
2004-03-04,69.56,69.81,69.15,69.74,1452400,12.9865855383552,13.0332595806868,12.9100401089313,13.020190848834,7779484.73843385,0.0,1.0
2004-03-05,70.33,70.56,69.45,69.57,2838450,13.1303415887367,13.1732817076818,12.9660489597293,12.9884525000485,15203579.2177138,0.0,1.0
2004-03-08,70.62,71.49,70.52,70.58,2708150,13.1844834778414,13.3469091451555,13.1658138609087,13.1770156310683,14505653.8105133,0.0,1.0
2004-03-09,70.63,70.88,70.42,70.5,2948100,13.1863504395346,13.2330244818663,13.147144243976,13.1620799375222,15790897.1064286,0.0,1.0
2004-03-10,69.22,70.82,68.97,70.82,2751350,12.9231088407842,13.2218227117067,12.8764347984525,13.2218227117067,14737045.8104447,0.0,1.0
2004-03-11,68.04,69.26,67.82,68.85,3325100,12.7028073609788,12.9305766875572,12.661734203727,12.8540312581333,17810220.8095335,0.0,1.0
2004-03-12,69.15,69.15,67.83,68.15,2277100,12.9100401089313,12.9100401089313,12.6636011654203,12.7233439396048,12196822.2926795,0.0,1.0
2004-03-15,68.54,69.45,68.38,69.15,2438450,12.7961554456421,12.9660489597293,12.7662840585499,12.9100401089313,13061060.6998307,0.0,1.0
2004-03-16,68.56,68.7,67.87,68.7,2589600,12.7998893690286,12.8260268327344,12.6710690121933,12.8260268327344,13870664.8847758,0.0,1.0
2004-03-17,68.9,70.29,68.62,68.65,3212950,12.8633660665997,13.1228737419636,12.8110911391882,12.816692024268,17209512.1800819,0.0,1.0
2004-03-18,70.35,70.7,68.78,68.9,3211250,13.1340755121232,13.1994191713875,12.8409625262805,12.8633660665997,17200406.4763809,0.0,1.0
2004-03-19,69.29,70.72,69.15,70.5,2971450,12.936177572637,13.203153094774,12.9100401089313,13.1620799375222,15915966.62491,0.0,1.0
2004-03-22,68.95,69.61,68.66,69.15,2173100,12.872700875066,12.9959203468215,12.8185589859613,12.9100401089313,11639767.4780299,0.0,1.0
2004-03-23,68.46,69.19,68.1,69.05,2381950,12.781219752096,12.9175079557044,12.7140091311384,12.8913704919987,12758429.9591796,0.0,1.0
2004-03-24,67.25,68.9,67.1,68.6,2788300,12.5553173872109,12.8633660665997,12.5273129618119,12.8073572158017,14934960.9585342,0.0,1.0
2004-03-25,66.04,67.39,65.68,67.3,4566050,12.3294150223257,12.5814548509166,12.2622044013682,12.5646521956772,24457116.6964514,0.0,1.0
2004-03-26,66.8,67.67,66.21,66.48,3665750,12.4713041110139,12.633729778328,12.3611533711112,12.4115613368294,19634843.1423257,0.0,1.0
2004-03-29,67.43,67.84,66.97,67.25,3410500,12.5889226976896,12.6654681271135,12.5030424597994,12.5553173872109,18267648.5131016,0.0,1.0
2004-03-30,69.37,69.75,67.72,68.58,3463650,12.9511132661832,13.0220578105272,12.6430645867943,12.8036232924152,18552335.6611652,0.0,1.0
2004-03-31,69.81,70.07,68.81,70.0,6044050,13.0332595806868,13.0818005847117,12.8465634113603,13.0687318528589,32373722.6200298,0.0,1.0
2004-04-01,68.69,70.44,68.66,70.0,4237200,12.8241598710411,13.1508781673626,12.8185589859613,13.0687318528589,22695698.6599366,0.0,1.0
2004-04-02,68.93,69.15,68.58,68.8,3248250,12.8689669516795,12.9100401089313,12.8036232924152,12.844696449667,17398589.4392851,0.0,1.0
2004-04-05,69.48,69.67,68.65,68.65,3094900,12.9716498448091,13.0071221169811,12.816692024268,12.816692024268,16577201.4024917,0.0,1.0
2004-04-06,69.67,70.08,69.45,69.7,2043100,13.0071221169811,13.083667546405,12.9660489597293,13.0127230020609,10943448.9597179,0.0,1.0
2004-04-07,70.0,70.5,69.26,69.7,2582650,13.0687318528589,13.1620799375222,12.9305766875572,13.0127230020609,13833438.6255275,0.0,1.0
2004-04-08,71.12,71.59,70.55,70.75,3674700,13.2778315625046,13.3655787620881,13.1714147459885,13.2087539798538,19682781.9941634,0.0,1.0
2004-04-12,72.36,73.3,71.5,71.5,4032950,13.5093348124696,13.6848292116365,13.3487761068487,13.3487761068487,21601675.1417424,0.0,1.0
2004-04-13,71.44,73.07,71.4,72.97,3461550,13.3375743366891,13.6418890926914,13.3301064899161,13.6232194757588,18541087.4389464,0.0,1.0
2004-04-14,72.06,72.14,70.91,71.45,3463500,13.4533259616716,13.4682616552177,13.2386253669461,13.3394412983824,18551532.216721,0.0,1.0
2004-04-15,72.71,73.07,72.16,72.2,2515200,13.5746784717339,13.6418890926914,13.4719955786042,13.4794634253773,13472156.4404494,0.0,1.0
2004-04-16,72.79,73.26,72.41,73.0,2796050,13.58961416528,13.6773613648635,13.5186696209359,13.6288203608386,14976472.2548182,0.0,1.0
2004-04-19,73.05,73.55,72.78,72.79,3348850,13.6381551693049,13.7315032539682,13.5877472035867,13.58961416528,17937432.8465327,0.0,1.0
2004-04-20,71.03,73.56,71.0,73.06,3827150,13.2610289072652,13.7333702156614,13.2554280221854,13.6400221309981,20499349.3642916,0.0,1.0
2004-04-21,70.61,71.41,70.33,71.15,3932200,13.1826165161481,13.3319734516093,13.1303415887367,13.2834324475844,21062028.2900506,0.0,1.0
2004-04-22,71.52,71.64,70.15,70.15,3328000,13.3525100302353,13.3749135705544,13.0967362782579,13.0967362782579,17825754.068788,0.0,1.0
2004-04-23,71.83,72.18,71.36,71.53,2411300,13.4103858427265,13.4757295019908,13.322638643143,13.3543769919285,12915637.2554293,0.0,1.0
2004-04-26,72.7,72.99,71.88,72.0,2558750,13.5728115100406,13.6269533991453,13.4197206511928,13.442124191512,13705423.144084,0.0,1.0
2004-04-27,73.86,74.38,72.71,72.71,4131200,13.7893790664594,13.8864610745092,13.5746784717339,13.5746784717339,22127931.2526975,0.0,1.0
2004-04-28,73.75,74.35,72.15,74.0,3853900,13.7688424878335,13.8808601894294,13.470128616911,13.8155165301651,20642630.290175,0.0,1.0
2004-04-29,71.34,73.89,70.91,73.75,4585850,13.3189047197565,13.7949799515392,13.2386253669461,13.7688424878335,24563171.3630865,0.0,1.0
2004-04-30,71.3,72.65,71.23,72.0,3759700,13.3114368729834,13.5634767015743,13.2983681411306,13.442124191512,20138067.1792135,0.0,1.0
2004-05-03,73.9,74.08,71.26,71.37,3815600,13.7968469132325,13.8304522237112,13.3039690262103,13.3245056048363,20437484.1420876,0.0,1.0
2004-05-04,73.91,74.33,73.08,73.9,4128450,13.7987138749257,13.8771262660429,13.6437560543847,13.7968469132325,22113201.4378871,0.0,1.0
2004-05-05,75.21,75.56,73.33,73.91,5967200,14.0414188950502,14.1067625543145,13.6904300967163,13.7987138749257,31962091.2497815,0.0,1.0
2004-05-06,74.51,75.32,74.33,75.1,3604650,13.9107315765217,14.0619554736762,13.8771262660429,14.0208823164243,19307573.438719,0.0,1.0
2004-05-07,73.14,74.64,73.14,74.52,2527150,13.6549578245443,13.9350020785341,13.6549578245443,13.9125985382149,13536164.1811712,0.0,1.0
2004-05-10,71.78,72.48,70.46,72.0,4686200,13.4010510342602,13.5317383527887,13.1546120907491,13.442124191512,25100675.6962604,0.0,1.0
2004-05-11,73.19,73.39,71.62,71.62,3943200,13.6642926330106,13.7016318668759,13.3711796471679,13.3711796471679,21120947.5492924,0.0,1.0
2004-05-12,73.1,73.6,71.85,73.25,4472400,13.6474899777712,13.7408380624345,13.414119766113,13.6754944031702,23955499.5484519,0.0,1.0
2004-05-13,71.95,72.95,71.76,72.25,3471650,13.5130687358561,13.7008806710313,13.4773844681728,13.5694123164087,18484714.4925127,0.43,1.0
2004-05-14,73.33,73.65,71.88,72.0,3541550,13.7722492063979,13.8323490256539,13.4999219003938,13.5224593326149,18856895.3123035,0.0,1.0
2004-05-17,73.54,73.94,72.8,72.85,3136850,13.8116897127847,13.8868144868548,13.672708880755,13.6820994775138,16702080.1796951,0.0,1.0
2004-05-18,72.19,73.54,72.19,73.54,4345150,13.5581436002981,13.8116897127847,13.5581436002981,13.8116897127847,23135643.6210857,0.0,1.0
2004-05-19,71.25,72.18,71.15,72.1,4927600,13.3816003812334,13.5562654809464,13.3628191877159,13.5412405261324,26236884.2289131,0.0,1.0
2004-05-20,70.66,71.43,70.62,71.19,2951100,13.2707913394801,13.415406529565,13.2632788620731,13.3703316651229,15713058.9024972,0.0,1.0
2004-05-21,70.47,72.43,69.73,71.65,3953200,13.2351070717968,13.6032184647402,13.0961262397671,13.4567251553035,21048715.5478811,0.0,1.0
2004-05-24,72.55,72.72,70.36,70.53,3597800,13.6257558969612,13.657683925941,13.2144477589275,13.2463757879073,19156397.0449678,0.0,1.0
2004-05-25,73.76,73.9,72.65,72.72,2744650,13.8530083385232,13.8793020094477,13.6445370904787,13.657683925941,14613820.9876788,0.0,1.0
2004-05-26,73.38,74.0,73.09,73.88,3148800,13.7816398031566,13.8980832029653,13.7271743419558,13.8755457707442,16765707.6589012,0.0,1.0
2004-05-27,72.47,73.5375,72.43,73.39,3936250,13.6107309421472,13.8112201829467,13.6032184647402,13.7835179225084,20958465.6924383,0.0,1.0
2004-05-28,73.33,73.85,72.03,73.85,2770850,13.7722492063979,13.869911412689,13.5280936906701,13.869911412689,14753322.2391597,0.0,1.0
2004-06-01,75.21,75.25,73.45,73.47,4958300,14.1253356445273,14.1328481219343,13.7947866386189,13.7985428773224,26400345.619007,0.0,1.0
2004-06-02,74.68,76.19,74.68,75.44,3559000,14.0257953188844,14.309391340999,14.0257953188844,14.1685323896176,18949807.40537,0.0,1.0
2004-06-03,74.89,75.46,74.54,74.81,4600050,14.0652358252712,14.1722886283211,13.9995016479599,14.0502108704572,24492852.3616388,0.0,1.0
2004-06-04,73.94,75.09,73.63,75.02,3752900,13.8868144868548,14.1027982123062,13.8285927869504,14.089651376844,19982223.1558339,0.0,1.0
2004-06-07,75.8,75.81,74.14,74.25,3559400,14.2361446862806,14.2380228056324,13.9243768738898,13.9450361867591,18951937.195469,0.0,1.0
2004-06-08,74.76,76.15,74.25,75.8,5288450,14.0408202736984,14.301878863592,13.9450361867591,14.2361446862806,28158221.1219245,0.0,1.0
2004-06-09,74.1,74.66,73.34,74.66,3897150,13.9168643964828,14.0220390801809,13.7741273257496,14.0220390801809,20750278.7102663,0.0,1.0
2004-06-10,75.05,75.16,74.27,74.29,2105000,14.0952857348992,14.1159450477685,13.9487924254626,13.9525486641661,11208020.3957022,0.0,1.0
2004-06-14,73.85,75.05,73.66,75.05,3215700,13.869911412689,14.0952857348992,13.8342271450057,14.0952857348992,17121915.0529498,0.0,1.0
2004-06-15,74.6,74.82,74.04,74.05,3323900,14.0107703640704,14.0520889898089,13.9055956803723,13.907473799724,17698023.2747146,0.0,1.0
2004-06-16,76.01,76.5,75.01,75.05,3063250,14.2755851926674,14.3676130409033,14.0877732574922,14.0952857348992,16310198.8014891,0.0,1.0
2004-06-17,76.43,76.93,75.92,76.66,3120200,14.354466205441,14.4483721730286,14.2586821185017,14.3976629505313,16613427.6668265,0.0,1.0
2004-06-18,76.69,77.43,76.3,76.5,4152850,14.4032973085866,14.5422781406162,14.3300506538682,14.3676130409033,22111747.0310174,0.0,1.0
2004-06-21,76.64,77.226,76.37,76.7,2638500,14.3939067118278,14.5039645058405,14.3431974893305,14.4051754279383,14048627.9401711,0.0,1.0
2004-06-22,77.18,77.22,76.17,76.5,2747650,14.4953251568224,14.5028376342294,14.3056351022955,14.3676130409033,14629794.4134209,0.0,1.0
2004-06-23,78.63,78.99,77.14,77.23,3682050,14.7676524628265,14.8352647594895,14.4878126794154,14.5047157535812,19604984.0845582,0.0,1.0
2004-06-24,78.1,78.76,78.03,78.5,2733350,14.6681121371836,14.7920680143992,14.6549653017213,14.7432369112537,14553654.4173836,0.0,1.0
2004-06-25,77.19,78.28,77.19,78.1,2462350,14.4972032761742,14.7019182855151,14.4972032761742,14.6681121371836,13110721.6253478,0.0,1.0
2004-06-28,76.06,77.56,75.8,77.18,3402350,14.2849757894262,14.566693692189,14.2361446862806,14.4953251568224,18115728.3578704,0.0,1.0
2004-06-29,75.65,76.34,75.5,75.8,3356050,14.2079728960044,14.3375631312752,14.1798011057281,14.2361446862806,17869205.1539174,0.0,1.0
2004-06-30,76.29,76.55,75.6,76.0,3851000,14.3281725345165,14.377003637662,14.1985822992456,14.2737070733157,20504554.1776004,0.0,1.0
2004-07-01,76.4,76.69,75.79,76.55,3371000,14.3488318473858,14.4032973085866,14.2342665669289,14.377003637662,17948806.0588655,0.0,1.0
2004-07-02,76.19,76.63,76.04,76.4,1797800,14.309391340999,14.3920285924761,14.2812195507227,14.3488318473858,9572341.59971176,0.0,1.0
2004-07-06,76.39,77.16,76.25,76.55,3657500,14.346953728034,14.4915689181189,14.3206600571095,14.377003637662,19474268.2172354,0.0,1.0
2004-07-07,77.37,77.37,76.02,76.25,3874350,14.5310094245057,14.5310094245057,14.2774633120192,14.3206600571095,20628880.6746264,0.0,1.0
2004-07-08,77.06,77.71,76.56,77.12,2534750,14.4727877246014,14.5948654824653,14.3788817570138,14.4840564407119,13496213.633257,0.0,1.0
2004-07-09,77.35,77.77,76.97,77.25,2282900,14.5272531858022,14.6061341985758,14.4558846504356,14.5084719922847,12155244.5422083,0.0,1.0
2004-07-12,76.88,77.44,76.7,77.36,1859700,14.4389815762699,14.544156259968,14.4051754279383,14.529131305154,9901926.61752361,0.0,1.0
2004-07-13,76.78,76.92,75.91,76.22,2319900,14.4202003827523,14.4464940536769,14.2568039991499,14.3150256990542,12352250.1263608,0.0,1.0
2004-07-14,78.1,78.15,76.55,76.55,2558100,14.6681121371836,14.6775027339424,14.377003637662,14.377003637662,13620540.130283,0.0,1.0
2004-07-15,78.92,79.059,78.2,78.45,3709050,14.8221179240273,14.8482237830166,14.6868933307011,14.7338463144949,19748744.916237,0.0,1.0
2004-07-16,79.5,79.78,79.01,79.01,3698450,14.9310488464289,14.983636188278,14.8390209981931,14.8390209981931,19692305.478615,0.0,1.0
2004-07-19,79.12,79.85,78.8,79.33,2053200,14.8596803110623,14.9967830237402,14.7995804918063,14.8991208174491,10932212.5778887,0.0,1.0
2004-07-20,79.28,79.49,78.63,79.05,2377750,14.8897302206904,14.9291707270771,14.7676524628265,14.8465334756001,12660271.0194208,0.0,1.0
2004-07-21,77.68,79.4,77.68,79.16,2391350,14.58923112441,14.9122676529114,14.58923112441,14.8671927884693,12732683.882785,0.0,1.0
2004-07-22,77.81,78.79,77.53,78.2,3655400,14.6136466759828,14.7977023724545,14.5610593341337,14.6868933307011,19463086.819216,0.0,1.0
2004-07-23,77.17,77.94,76.99,77.75,2055150,14.4934470374707,14.6380622275556,14.4596408891391,14.6023779598723,10942595.304621,0.0,1.0
2004-07-26,76.13,77.1,75.96,77.02,2702000,14.2981226248885,14.4803002020084,14.2661945959087,14.4652752471944,14386732.1183787,0.0,1.0
2004-07-27,76.9,77.09,75.682,76.14,3422450,14.4427378149734,14.4784220826567,14.21398287793,14.3000007442402,18222750.3103424,0.0,1.0
2004-07-28,76.66,77.01,76.06,76.72,2785150,14.4784220826567,14.5445249750246,14.3651028385973,14.4897540070626,14746745.037621,0.43,1.0
2004-07-29,78.1,78.16,76.81,76.9,2409450,14.7503882683992,14.7617201928052,14.5067518936715,14.5237497802804,12757497.7401203,0.0,1.0
2004-07-30,78.77,78.92,78.23,78.35,2536700,14.8769280909322,14.9052579019471,14.7749407712788,14.7976046200906,13431257.9706419,0.0,1.0
2004-08-02,78.91,79.19,78.13,78.77,2112350,14.9033692478794,14.9562515617738,14.7560542306022,14.8769280909322,11184419.8266588,0.0,1.0
2004-08-03,79.03,79.93,79.03,79.18,3016200,14.9260330966913,15.0960119627804,14.9260330966913,14.9543629077062,15970103.0043167,0.0,1.0
2004-08-04,76.7,78.91,76.56,78.85,3841700,14.4859766989273,14.9033692478794,14.4595355419801,14.8920373234735,20340940.4919048,0.0,1.0
2004-08-05,75.9,77.17,75.66,77.0,3803650,14.3348843735147,14.5747434401072,14.289556675891,14.542636320957,20139474.2697332,0.0,1.0
2004-08-06,73.92,75.94,73.67,75.7,3971150,13.9609308681187,14.3424389897854,13.9137145164273,14.2971112921616,21026349.2293589,0.0,1.0
2004-08-09,75.09,75.64,73.96,73.96,3099100,14.1819033940345,14.2857793677557,13.9684854843893,13.9684854843893,16409039.924633,0.0,1.0
2004-08-10,74.22,75.45,73.95,75.45,4003150,14.0175904901484,14.2498949404702,13.9665968303217,14.2498949404702,21195782.0574665,0.0,1.0
2004-08-11,73.25,74.32,72.5,74.22,4937950,13.8343910455857,14.036477030825,13.6927419905114,14.0175904901484,26145338.5485596,0.0,1.0
2004-08-12,72.57,73.75,72.57,73.25,2938900,13.705962568985,13.9288237489685,13.705962568985,13.8343910455857,15560816.8289193,0.0,1.0
2004-08-13,73.47,74.0,72.62,72.62,2681800,13.8759414350742,13.97604010066,13.7154058393233,13.7154058393233,14199529.9505922,0.0,1.0
2004-08-16,74.26,74.35,73.26,73.65,2499350,14.025145106419,14.0421429930279,13.8362796996534,13.909937208292,13233498.0915851,0.0,1.0
2004-08-17,72.38,74.26,72.23,74.25,4310000,13.6700781416996,14.025145106419,13.6417483306847,14.0232564523514,22820484.0357419,0.0,1.0
2004-08-18,73.15,73.7,72.63,73.25,3687550,13.8155045049091,13.9193804786303,13.717294493391,13.8343910455857,19524750.7902553,0.0,1.0
2004-08-19,73.96,74.14,73.05,73.2,4320350,13.9684854843893,14.0024812576072,13.7966179642326,13.8249477752474,22875284.9660831,0.0,1.0
2004-08-20,74.16,75.04,73.93,74.25,3463750,14.0062585657425,14.1724601236963,13.9628195221864,14.0232564523514,18339779.9486777,0.0,1.0
2004-08-23,73.48,74.69,73.41,74.0,2405950,13.8778300891418,14.1063572313283,13.8646095106682,13.97604010066,12738966.024546,0.0,1.0
2004-08-24,72.35,73.48,71.95,73.48,4296100,13.6644121794966,13.8778300891418,13.5888660167903,13.8778300891418,22746886.6510327,0.0,1.0
2004-08-25,72.06,72.9,71.9,72.2,4232850,13.6096412115345,13.7682881532177,13.579422746452,13.6360823684817,22411992.0767264,0.0,1.0
2004-08-26,72.7,72.86,71.28,72.06,4370600,13.7305150718646,13.7607335369471,13.4623261942573,13.6096412115345,23141347.4539707,0.0,1.0
2004-08-27,73.33,73.72,72.77,73.18,2421400,13.849500278127,13.9231577867656,13.7437356503382,13.8211704671121,12820770.3118667,0.0,1.0
2004-08-30,73.18,74.03,72.9,73.55,2819000,13.8211704671121,13.9817060628629,13.7682881532177,13.8910506676154,14925973.2011036,0.0,1.0
2004-08-31,74.43,74.45,73.23,73.23,2433600,14.0572522255692,14.0610295337045,13.8306137374504,13.8306137374504,12885366.5775827,0.0,1.0
2004-09-01,75.75,75.79,74.17,74.43,3773350,14.3065545624999,14.3141091787705,14.0081472198101,14.0572522255692,19979042.5606188,0.0,1.0
2004-09-02,76.27,76.42,75.77,76.1,5190200,14.404764574018,14.4330943850329,14.3103318706352,14.3726574548679,27480945.7638766,0.0,1.0
2004-09-03,76.19,76.33,75.94,76.27,3140250,14.3896553414768,14.416096498424,14.3424389897854,14.404764574018,16626919.9520275,0.0,1.0
2004-09-07,76.34,76.42,75.85,76.2,3920000,14.4179851524916,14.4330943850329,14.3254411031765,14.3915439955444,20755521.4431807,0.0,1.0
2004-09-08,76.67,76.9,75.85,76.3,4278250,14.4803107367243,14.5237497802804,14.3254411031765,14.410430536221,22652374.901604,0.0,1.0
2004-09-09,78.02,78.25,76.67,76.67,4054700,14.735279035858,14.7787180794141,14.4803107367243,14.4803107367243,21468727.753996,0.0,1.0
2004-09-10,77.68,78.09,77.39,78.02,3167950,14.6710647975576,14.7484996143316,14.6162938295956,14.735279035858,16773585.2438582,0.0,1.0
2004-09-13,77.72,78.32,77.51,77.8,2752100,14.6786194138283,14.7919386578877,14.6389576784075,14.6937286463695,14571752.6948411,0.0,1.0
2004-09-14,78.38,78.85,78.04,78.3,2965550,14.8032705822936,14.8920373234735,14.7390563439933,14.7881613497524,15701922.6060776,0.0,1.0
2004-09-15,78.2,79.07,78.04,78.5,3809000,14.7692748090758,14.9335877129619,14.7390563439933,14.8259344311055,20167801.3206824,0.0,1.0
2004-09-16,78.29,78.45,77.6,78.21,3724650,14.7862726956847,14.8164911607672,14.6559555650164,14.7711634631435,19721186.9753425,0.0,1.0
2004-09-17,79.13,79.58,78.4,78.75,3861650,14.9449196373679,15.0299090704124,14.8070478904289,14.8731507827969,20446571.2706781,0.0,1.0
2004-09-20,79.46,79.99,79.36,79.5,3253100,15.0072452216005,15.1073438871864,14.988358680924,15.0147998378712,17224435.4099008,0.0,1.0
2004-09-21,82.18,82.48,79.64,79.8,4775700,15.5209591280032,15.5776187500329,15.0412409948184,15.0714594599009,25286261.1622953,0.0,1.0
2004-09-22,81.5,82.28,81.1,81.84,4549900,15.3925306514025,15.5398456686797,15.3169844886963,15.4567448897029,24090700.7689611,0.0,1.0
2004-09-23,81.21,81.84,80.14,81.25,3909750,15.3377596834405,15.4567448897029,15.1356736982012,15.3453142997111,20701249.9904274,0.0,1.0
2004-09-24,81.7,82.27,81.34,81.5,3093050,15.4303037327557,15.5379570146121,15.36231218632,15.3925306514025,16377006.5305688,0.0,1.0
2004-09-27,81.06,82.23,80.99,81.83,3299900,15.3094298724256,15.5304023983415,15.296209293952,15.4548562356352,17472230.9210081,0.0,1.0
2004-09-28,83.21,83.35,81.56,81.56,4348450,15.7154904969718,15.741931653919,15.4038625758085,15.4038625758085,23024068.168265,0.0,1.0
2004-09-29,81.57,84.35,80.89,84.35,5301950,15.4057512298761,15.9307970606847,15.2773227532755,15.9307970606847,28072636.9682836,0.0,1.0
2004-09-30,82.85,82.94,81.98,82.3,4098950,15.6474989505362,15.6644968371451,15.48318604665,15.5436229768151,21703021.5866136,0.0,1.0
2004-10-01,84.07,84.21,82.51,82.85,4079650,15.8779147467903,15.9043559037375,15.5832847122359,15.6474989505362,21600832.4121612,0.0,1.0
2004-10-04,84.67,84.85,83.74,84.08,4426750,15.9912339908497,16.0252297640675,15.8155891625576,15.879803400858,23438649.1195408,0.0,1.0
2004-10-05,86.7,86.74,84.95,85.0,4683600,16.374630766584,16.3821853828547,16.0441163047441,16.0535595750824,24798612.3038982,0.0,1.0
2004-10-06,88.85,89.07,86.8,86.8,5071350,16.7806913911302,16.8222417806187,16.3935173072606,16.3935173072606,26851661.6507332,0.0,1.0
2004-10-07,87.14,89.75,86.82,89.0,7337600,16.4577315455609,16.9506702572193,16.3972946153959,16.8090212021451,38850947.485072,0.0,1.0
2004-10-08,88.08,88.74,87.01,87.52,4240200,16.6352650279207,16.759916196386,16.4331790426814,16.5295004001319,22450908.6794322,0.0,1.0
2004-10-11,87.15,88.3,86.5,88.09,3447900,16.4596201996286,16.6768154174091,16.3368576852309,16.6371536819883,18255857.7510057,0.0,1.0
2004-10-12,85.4,87.67,85.3,86.75,4402200,16.1291057377887,16.5578302111467,16.1102191971121,16.3840740369223,23308662.3717269,0.0,1.0
2004-10-13,83.01,84.49,82.19,84.3,6551600,15.6777174156187,15.9572382176319,15.5228477820708,15.9213537903464,34689253.6446791,0.0,1.0
2004-10-14,83.32,84.45,83.2,83.59,4488550,15.736265691716,15.9496836013613,15.7136018429042,15.7872593515428,23765866.2688236,0.0,1.0
2004-10-15,83.99,84.34,83.35,84.1,3781450,15.8628055142491,15.928908406617,15.741931653919,15.8835807089933,20021930.2452334,0.0,1.0
2004-10-18,82.18,84.15,81.96,83.68,3923650,15.5209591280032,15.8930239793316,15.4794087385147,15.8042572381517,20774847.3751366,0.0,1.0
2004-10-19,82.0,82.56,81.49,82.07,3518700,15.4869633547854,15.5927279825741,15.3906419973349,15.500183933259,18630727.8831937,0.0,1.0
2004-10-20,83.56,83.62,81.92,82.12,3702100,15.7815933893398,15.7929253137458,15.4718541222441,15.5096272035972,19601789.7792855,0.0,1.0
2004-10-21,83.73,84.8,83.19,83.7,4586150,15.81370050849,16.0157864937293,15.7117131888365,15.808034546287,24282636.3945517,0.0,1.0
2004-10-22,84.8,85.15,83.65,84.18,4727950,16.0157864937293,16.0818893860972,15.7985912759487,15.8986899415345,25033435.6141034,0.0,1.0
2004-10-25,84.92,85.67,84.75,84.8,3737400,16.0384503425411,16.1800993976154,16.006343223391,16.0157864937293,19788695.3677917,0.0,1.0
2004-10-26,86.43,86.43,84.64,84.89,3296350,16.3236371067573,16.3236371067573,15.9855680286467,16.0327843803382,17453434.4666399,0.0,1.0
2004-10-27,84.92,86.77,84.21,86.15,6031850,16.132883045924,16.4843412846776,15.9979990732131,16.3665552803386,31750351.1642585,0.5,1.0
2004-10-28,82.98,84.81,82.16,84.5,5134300,15.7643268387985,16.1119855290251,15.6085453491888,16.0530925268556,27025842.4832602,0.0,1.0
2004-10-29,84.31,84.35,82.85,83.0,3546650,16.0169968158484,16.0245959129026,15.7396297733726,15.7681263873256,18668796.9622451,0.0,1.0
2004-11-01,83.96,85.47,83.45,84.75,4376000,15.9505047166248,16.2373706304183,15.8536162291846,16.1005868834439,23034315.6236968,0.0,1.0
2004-11-02,83.43,84.4,83.22,84.0,3977600,15.8498166806575,16.0340947842202,15.8099214211233,15.9581038136789,20937224.3658173,0.0,1.0
2004-11-03,85.5,85.62,83.55,84.48,4257000,16.2430699532089,16.2658672443713,15.8726139718199,16.0492929783285,22407925.4136374,0.0,1.0
2004-11-04,87.35,87.52,85.36,85.5,5080650,16.5945281919625,16.6268243544426,16.2164731135194,16.2430699532089,26743440.5104057,0.0,1.0
2004-11-05,88.36,88.73,86.84,87.36,4373600,16.7864053925794,16.8566970403301,16.4976397045223,16.5964279662261,23021682.5438301,0.0,1.0
2004-11-08,86.77,88.26,86.27,88.18,4040550,16.4843412846776,16.7674076499441,16.389352571501,16.7522094558358,21268579.5231554,0.0,1.0
2004-11-09,86.49,87.35,86.0,86.6,3145650,16.4311476052987,16.5945281919625,16.3380586663856,16.4520451221975,16558019.8678432,0.0,1.0
2004-11-10,87.27,87.66,85.85,86.75,3287850,16.5793299978543,16.6534211941321,16.3095620524326,16.4805417361505,17306529.8499478,0.0,1.0
2004-11-11,86.76,87.82,86.76,87.27,3787400,16.4824415104141,16.6838175823486,16.4824415104141,16.5793299978543,19936052.7863778,0.0,1.0
2004-11-12,87.89,87.95,86.58,86.77,3678900,16.6971160021933,16.7085146477745,16.4482455736705,16.4843412846776,19364932.3007355,0.0,1.0
2004-11-15,86.5,87.61,86.08,87.6,4106950,16.4330473795622,16.6439223228144,16.3532568604938,16.6420225485509,21618094.732802,0.0,1.0
2004-11-16,86.13,87.2,86.1,86.97,3969300,16.3627557318115,16.5660315780095,16.3570564090209,16.5223367699483,20893534.9646114,0.0,1.0
2004-11-17,86.72,87.35,86.43,86.6,4206650,16.4748424133599,16.5945281919625,16.4197489597175,16.4520451221975,22142893.9255997,0.0,1.0
2004-11-18,86.26,86.98,85.6,86.72,5060750,16.3874527972374,16.5242365442118,16.2620676958442,16.4748424133599,26638691.2231773,0.0,1.0
2004-11-19,87.43,87.57,86.13,86.41,3332600,16.6097263860708,16.6363232257603,16.3627557318115,16.4159494111904,17542084.1516298,0.0,1.0
2004-11-22,88.87,89.01,87.2,87.2,3555700,16.8832938800196,16.9098907197091,16.5660315780095,16.5660315780095,18716434.2009092,0.0,1.0
2004-11-23,89.7,90.08,88.92,89.12,4944650,17.0409751438928,17.1131665659071,16.8927927513373,16.9307882366079,26027565.9846236,0.0,1.0
2004-11-24,89.89,90.12,88.97,90.0,4646850,17.0770708549,17.1207656629612,16.9022916226549,17.0979683717988,24460011.3244916,0.0,1.0
2004-11-26,90.36,90.82,89.93,90.5,2054750,17.166360245286,17.2537498614086,17.0846699519541,17.1929570849755,10815758.6900802,0.0,1.0
2004-11-29,90.03,90.75,89.46,90.3,3209400,17.1036676945894,17.2404514415638,16.995380561568,17.1549615997048,16893586.0518036,0.0,1.0
2004-11-30,90.99,91.09,89.65,89.65,3822950,17.2860460238886,17.305043766524,17.0314762725752,17.0314762725752,20123180.281904,0.0,1.0
2004-12-01,89.28,91.22,88.37,90.99,5903300,16.9611846248244,17.3297408319499,16.7883051668429,17.2860460238886,31073691.8238962,0.0,1.0
2004-12-02,85.95,88.6,85.3,88.6,6384700,16.3285597950679,16.8319999749042,16.2050744679382,16.8319999749042,33607677.0938339,0.0,1.0
2004-12-03,86.5,87.19,85.8,85.85,3748400,16.4330473795622,16.564131803746,16.3000631811149,16.3095620524326,19730765.2385432,0.0,1.0
2004-12-06,86.6,86.96,85.98,86.77,3137400,16.4520451221975,16.5204369956847,16.3342591178585,16.4843412846776,16514593.6558013,0.0,1.0
2004-12-07,84.75,86.88,84.74,86.6,4194050,16.1005868834439,16.5052388015765,16.0986871091804,16.4520451221975,22076570.2562993,0.0,1.0
2004-12-08,85.62,86.43,83.29,84.48,4478050,16.2658672443713,16.4197489597175,15.8232198409681,16.0492929783285,23571484.7071973,0.0,1.0
2004-12-09,85.64,85.86,84.25,85.5,3626550,16.2696667928984,16.3114618266961,16.0055981702672,16.2430699532089,19089373.246142,0.0,1.0
2004-12-10,84.75,86.25,84.54,85.64,3592300,16.1005868834439,16.3855530229739,16.0606916239097,16.2696667928984,18909088.6688771,0.0,1.0
2004-12-13,85.81,85.94,84.5,84.75,4153750,16.3019629553784,16.3266600208044,16.0530925268556,16.1005868834439,21864439.7902036,0.0,1.0
2004-12-14,86.65,86.8,85.28,86.0,3386750,16.4615439935152,16.4900406074682,16.2012749194112,16.3380586663856,17827118.0161232,0.0,1.0
2004-12-15,87.54,88.26,86.24,86.8,3420450,16.6306239029697,16.7674076499441,16.3836532487103,16.4900406074682,18004507.5125854,0.0,1.0
2004-12-16,87.06,87.4,86.4,87.39,2575800,16.5394347383201,16.6040270632802,16.4140496369269,16.6021272890167,13558452.9669831,0.0,1.0
2004-12-17,86.99,87.65,86.36,87.06,4523700,16.5261363184753,16.6515214198685,16.4064505398728,16.5394347383201,23811776.4138294,0.0,1.0
2004-12-20,88.0,88.77,87.26,87.5,2579200,16.7180135190922,16.8642961373843,16.5774302235907,16.6230248059155,13576349.8301277,0.0,1.0
2004-12-21,87.93,88.46,87.4,88.45,2877250,16.7047150992475,16.8054031352147,16.6040270632802,16.8035033609512,15145220.436079,0.0,1.0
2004-12-22,86.92,88.45,85.77,88.18,3852850,16.5128378986306,16.8035033609512,16.2943638583243,16.7522094558358,20280567.4019105,0.0,1.0
2004-12-23,87.15,87.68,86.83,86.93,1831650,16.5565327066919,16.6572207426591,16.4957399302588,16.5147376728941,9641408.64080078,0.0,1.0
2004-12-27,86.05,87.39,86.05,87.16,2662900,16.3475575377032,16.6021272890167,16.3475575377032,16.5584324809554,14016928.4904804,0.0,1.0
2004-12-28,86.55,86.94,86.27,86.27,2469800,16.4425462508799,16.5166374471577,16.389352571501,16.389352571501,13000491.9395353,0.0,1.0
2004-12-29,87.31,87.54,86.36,86.75,2139250,16.5869290949084,16.6306239029697,16.4064505398728,16.4805417361505,11260548.3770552,0.0,1.0
2004-12-30,86.79,87.69,86.77,87.13,1895100,16.4881408332047,16.6591205169227,16.4843412846776,16.5527331581648,9975395.68977783,0.0,1.0
2004-12-31,86.83,87.04,86.49,86.69,1833050,16.4957399302588,16.535635189793,16.4311476052987,16.4691430905693,9648777.93738974,0.0,1.0
2005-01-03,84.11,86.72,83.91,86.72,4278900,15.9790013305778,16.4748424133599,15.9410058453071,16.4748424133599,22523202.2674214,0.0,1.0
2005-01-04,83.56,84.77,83.29,84.33,3431250,15.8745137460835,16.104386431971,15.8232198409681,16.0207963643755,18061356.3719857,0.0,1.0
2005-01-05,84.18,84.74,82.8,83.4,5005500,15.9922997504225,16.0986871091804,15.7301309020549,15.8441173578669,26347867.1970783,0.0,1.0
2005-01-06,85.4,85.92,84.06,84.18,4372150,16.2240722105736,16.3228604722773,15.9695024592601,15.9922997504225,23014050.0580772,0.0,1.0
2005-01-07,84.86,85.4,84.14,85.4,3468350,16.1214844003428,16.2240722105736,15.9847006533684,16.2240722105736,18256642.7315925,0.0,1.0
2005-01-10,85.63,86.32,85.16,85.25,2888800,16.2677670186348,16.3988514428186,16.1784776282488,16.1955755966206,15206017.1329377,0.0,1.0
2005-01-11,85.6,86.09,84.95,85.45,2333900,16.2620676958442,16.3551566347574,16.1385823687146,16.2335710818912,12285143.7920809,0.0,1.0
2005-01-12,87.27,87.35,85.5,85.95,3636150,16.5793299978543,16.5945281919625,16.2430699532089,16.3285597950679,19139905.565609,0.0,1.0
2005-01-13,88.6,89.52,87.17,87.4,4892950,16.8319999749042,17.0067792071492,16.5603322552189,16.6040270632802,25755428.3891607,0.0,1.0
2005-01-14,89.02,89.65,88.21,88.38,3301600,16.9117904939726,17.0314762725752,16.7579087786264,16.7902049411065,17378906.8700177,0.0,1.0
2005-01-18,90.12,90.36,89.56,89.66,5351800,17.1207656629612,17.166360245286,17.0143783042034,17.0333760468387,28170715.3461839,0.0,1.0
2005-01-19,89.27,90.5,89.27,89.96,3106800,16.9592848505609,17.1929570849755,16.9592848505609,17.0903692747447,16353521.8875003,0.0,1.0
2005-01-20,87.73,89.28,86.91,89.28,4320100,16.6667196139768,16.9611846248244,16.5109381243671,16.9611846248244,22740070.1384672,0.0,1.0
2005-01-21,87.3,88.46,87.3,87.8,3940750,16.5850293206449,16.8054031352147,16.5850293206449,16.6800180338215,20743253.95203,0.0,1.0
2005-01-24,88.47,88.89,87.91,87.95,3246550,16.8073029094783,16.8870934285466,16.7009155507204,16.7085146477745,17089135.6005742,0.0,1.0
2005-01-25,88.9,89.19,88.25,88.55,2789500,16.8889932028102,16.9440866564526,16.7655078756805,16.8225011035865,14683323.4534511,0.0,1.0
2005-01-26,90.49,90.94,89.34,90.0,5376750,17.191057310712,17.276547152571,16.9725832704056,17.0979683717988,28302046.7389652,0.0,1.0
2005-01-27,91.0,91.82,89.85,90.0,4377950,17.2879457981522,17.4437272877619,17.0694717578458,17.0979683717988,23044580.0010885,0.0,1.0
2005-01-28,90.99,91.34,89.94,90.0,3903850,17.2860460238886,17.3525381231123,17.0865697262176,17.0979683717988,20549020.3490788,0.0,1.0
2005-01-31,92.79,93.38,90.5,91.0,4835100,17.6280053913246,17.7400920728731,17.1929570849755,17.2879457981522,25450918.5265394,0.0,1.0
2005-02-01,94.61,94.73,93.36,93.4,5183650,17.9737643072876,17.99656159845,17.736292524346,17.7438916214001,27285610.1880202,0.0,1.0
2005-02-02,95.08,95.6,94.48,94.65,3977050,18.0630536976737,18.1618419593774,17.9490672418617,17.9813634043418,20934329.2850145,0.0,1.0
2005-02-03,95.85,96.15,94.49,95.0,3318150,18.2093363159658,18.2663295438718,17.9509670161252,18.0478555035654,17466022.4832654,0.0,1.0
2005-02-04,96.22,96.28,95.04,96.0,4073500,18.2796279637165,18.2910266092977,18.0554546006196,18.2378329299188,21442021.1821593,0.0,1.0
2005-02-07,96.09,96.65,95.24,96.23,3772150,18.2549308982906,18.3613182570484,18.0934500858902,18.28152773798,19855780.0913912,0.0,1.0
2005-02-08,96.7,96.85,95.55,96.0,3243100,18.3708171283661,18.3993137423191,18.1523430880598,18.2378329299188,17070975.5482658,0.0,1.0
2005-02-09,96.86,97.36,95.7,96.55,3426750,18.4012135165826,18.4962022297593,18.1808397020128,18.3423205144131,18037669.3472356,0.0,1.0
2005-02-10,99.47,99.65,97.05,97.21,3417300,18.8970545993648,18.9312505361084,18.4373092275897,18.4677056158063,17987926.5952603,0.0,1.0
2005-02-11,99.04,100.28,98.27,98.85,4257150,18.9103530192095,19.1471143049912,18.7633318981999,18.8740750802591,22296153.6239806,0.5,1.0
2005-02-14,100.97,101.61,99.59,99.59,4957750,19.2788605043375,19.4010598776442,19.0153681056449,19.0153681056449,25965435.9440681,0.0,1.0
2005-02-15,101.38,101.44,100.19,100.95,3001500,19.3571444778621,19.3686006691096,19.12993001812,19.2750417739217,15719884.2188736,0.0,1.0
2005-02-16,104.31,104.5,101.15,101.38,5230100,19.9165884837817,19.9528664227322,19.31322907808,19.3571444778621,27391826.2379247,0.0,1.0
2005-02-17,104.0,105.18,103.51,104.2,5738250,19.8573981623363,20.0827032568705,19.7638392671484,19.8955854664947,30053181.9486761,0.0,1.0
2005-02-18,106.25,106.83,103.72,104.09,6618900,20.2870053341176,20.3977485161768,19.8039359365146,19.8745824492076,34665447.8281867,0.0,1.0
2005-02-22,105.95,108.33,105.61,106.55,6504600,20.2297243778801,20.6841532973644,20.164805960811,20.3442862903551,34066819.553585,0.0,1.0
2005-02-23,107.2,107.47,104.71,105.0,5223900,20.4683950288698,20.5199478894835,19.9929630920984,20.048334683128,27359354.712968,0.0,1.0
2005-02-24,110.18,110.31,107.25,107.25,7126550,21.037385860829,21.0622076085319,20.4779418549093,20.4779418549093,37324184.8675707,0.0,1.0
2005-02-25,112.32,113.97,110.12,110.18,9737400,21.4459900153232,21.7610352746295,21.0259296695815,21.037385860829,50998101.1470464,0.0,1.0
2005-02-28,110.89,113.76,107.25,112.57,8370650,21.1729507905911,21.7209386052633,20.4779418549093,21.4937241455212,43839962.9640893,0.0,1.0
2005-03-01,108.5,111.49,108.27,111.49,6798200,20.716612505899,21.2875127030661,20.6726971061169,21.2875127030661,35604503.3805584,0.0,1.0
2005-03-02,109.5,109.75,107.07,107.65,6581500,20.9075490266906,20.9552831568886,20.4435732811668,20.554316463226,34469571.2099006,0.0,1.0
2005-03-03,110.6,111.52,108.61,109.98,6765800,21.1175791995615,21.2932407986899,20.737615523186,20.9991985566707,35434813.475947,0.0,1.0
2005-03-04,112.21,112.91,110.15,110.6,4804950,21.4249869980361,21.5586425625903,21.0316577652052,21.1175791995615,25165169.9741718,0.0,1.0
2005-03-07,111.8,112.49,109.79,111.55,4519900,21.3467030245115,21.4784492238578,20.9629206177202,21.2989688943136,23672265.4275818,0.0,1.0
2005-03-08,109.61,112.09,108.75,111.8,7760250,20.9285520439777,21.4020746155411,20.7643466360969,21.3467030245115,40643088.958692,0.0,1.0
2005-03-09,106.6,111.64,106.4,109.8,7772600,20.3538331163947,21.3161531811849,20.3156458122364,20.9648299829282,40707770.1414683,0.0,1.0
2005-03-10,105.56,106.25,103.03,105.8,8275950,20.1552591347714,20.2870053341176,19.6721897371684,20.2010838997614,43343986.607092,0.0,1.0
2005-03-11,105.59,107.25,104.86,104.86,4600450,20.1609872303951,20.4779418549093,20.0216035702172,20.0216035702172,24094133.3848799,0.0,1.0
2005-03-14,106.3,106.59,104.07,105.61,4598850,20.2965521601572,20.3519237511868,19.8707637187917,20.164805960811,24085753.636504,0.0,1.0
2005-03-15,104.71,107.49,104.49,106.21,4690950,19.9929630920984,20.5237666198993,19.9509570575243,20.279367873286,24568112.9023905,0.0,1.0
2005-03-16,106.51,108.44,104.16,104.32,5838350,20.3366488295235,20.7051563146515,19.887948005663,19.9184978489897,30577439.9564419,0.0,1.0
2005-03-17,107.97,108.78,107.16,107.24,4992650,20.6154161498794,20.7700747317206,20.4607575680381,20.4760324897014,26148219.2055169,0.0,1.0
2005-03-18,110.25,111.0,108.11,111.0,8460650,21.0507514172844,21.1939538078782,20.6421472627902,21.1939538078782,44311323.8102325,0.0,1.0
2005-03-21,109.1,110.6,108.05,110.25,5085000,20.831174418374,21.1175791995615,20.6306910715427,21.0507514172844,26631887.8070871,0.0,1.0
2005-03-22,107.03,110.53,106.901,109.0,5846900,20.4359358203352,21.1042136431061,20.411305009153,20.8120807662948,30622219.2368255,0.0,1.0
2005-03-23,105.1,106.25,104.0,105.5,7115650,20.0674283352072,20.2870053341176,19.8573981623363,20.1438029435239,37267097.83176,0.0,1.0
2005-03-24,104.79,106.62,103.54,105.5,4631900,20.0082380137618,20.3576518468106,19.7695673627721,20.1438029435239,24258847.8138932,0.0,1.0
2005-03-28,105.25,105.91,104.19,104.8,4058250,20.0960688133259,20.2220869170485,19.8936761012867,20.0101473789697,21254446.1540043,0.0,1.0
2005-03-29,103.63,106.25,103.5,104.9,4818200,19.7867516496434,20.2870053341176,19.7619299019405,20.0292410310489,25234564.7654095,0.0,1.0
2005-03-30,105.43,105.68,102.21,104.5,6800300,20.1304373870684,20.1781715172664,19.5156217901192,19.9528664227322,35615501.8003019,0.0,1.0
2005-03-31,107.84,107.91,105.43,105.48,6543450,20.5905944021764,20.6039599586319,20.1304373870684,20.139984213108,34270290.3188367,0.0,1.0
2005-04-01,110.28,110.74,108.428,108.45,6907750,21.0564795129082,21.1443103124723,20.7028650764019,20.7070656798594,36178254.2771694,0.0,1.0
2005-04-04,110.57,112.99,110.08,111.49,8486100,21.1118511039378,21.5739174842537,21.0182922087498,21.2875127030661,44444614.1828362,0.0,1.0
2005-04-05,108.32,111.18,107.93,110.58,5807550,20.6822439321564,21.2283223816207,20.6077786890477,21.1137604691457,30416129.8002064,0.0,1.0
2005-04-06,110.87,111.09,107.5,108.78,5604350,21.1691320601753,21.2111380947494,20.5256759851073,20.7700747317206,29351901.7564698,0.0,1.0
2005-04-07,110.35,111.99,108.84,111.5,6359400,21.0698450693636,21.382980963462,20.7815309229681,21.289422068274,33306357.388474,0.0,1.0
2005-04-08,109.13,111.46,109.09,110.36,5033050,20.8369025139977,21.2817846074424,20.8292650531661,21.0717544345715,26359807.8520079,0.0,1.0
2005-04-11,110.33,110.42,108.01,109.13,3744350,21.0660263389478,21.083210625819,20.623053610711,20.8369025139977,19610444.2695116,0.0,1.0
2005-04-12,108.28,110.27,107.39,109.9,5754650,20.6746064713248,21.0545701477003,20.5046729678202,20.9839236350073,30139074.3695288,0.0,1.0
2005-04-13,105.3,107.93,105.27,106.52,7613850,20.1056156393655,20.6077786890477,20.0998875437418,20.3385581947314,39876341.9822991,0.0,1.0
2005-04-14,104.87,106.89,104.16,105.9,5847300,20.0235129354251,20.4092047074243,19.887948005663,20.2201775518405,30624314.1739195,0.0,1.0
2005-04-15,100.07,104.5,99.2,104.43,7675400,19.107017635625,19.9528664227322,18.9409028625362,19.9395008662768,40198700.4276335,0.0,1.0
2005-04-18,102.67,102.83,98.01,100.0,6021500,19.6034525896834,19.63400243301,18.7136884027941,19.0936520791695,31536659.2783432,0.0,1.0
2005-04-19,104.55,104.98,102.9,103.0,5037100,19.9624132487718,20.0445159527122,19.6473679894655,19.6664616415446,26381019.0900843,0.0,1.0
2005-04-20,103.27,105.81,103.08,104.55,4641500,19.7180145021584,20.2029932649693,19.681736563208,19.9624132487718,24309126.3041485,0.0,1.0
2005-04-21,105.35,105.36,102.31,102.5,4361150,20.1151624654051,20.117071830613,19.5347154421984,19.5709933811488,22840837.2684126,0.0,1.0
2005-04-22,106.96,108.0,105.2028,105.91,4316400,20.4225702638797,20.6211442455031,20.0870566095446,20.2220869170485,22606466.1810248,0.0,1.0
2005-04-25,108.7,109.49,108.0,108.0,4313000,20.7547998100573,20.9056396614827,20.6211442455031,20.6211442455031,22588659.215726,0.0,1.0
2005-04-26,106.75,108.7,106.75,108.1,3168600,20.3824735945135,20.7547998100573,20.3824735945135,20.6402378975823,16595044.1898793,0.0,1.0
2005-04-27,103.7,108.05,103.62,108.05,5716900,19.8001172060988,20.6306910715427,19.7848422844355,20.6306910715427,29941364.6812855,0.0,1.0
2005-04-28,102.76,104.18,102.48,103.7,5291750,19.6206368765546,19.8917667360788,19.5671746507329,19.8001172060988,27714708.4175327,0.0,1.0
2005-04-29,104.85,105.68,102.66,103.7,4917900,20.0196942050093,20.1781715172664,19.6015432244754,19.8001172060988,25756727.8360814,0.0,1.0
2005-05-02,106.7,106.7,103.326,104.85,4972600,20.3729267684739,20.3729267684739,19.7287069473227,20.0196942050093,26043210.4836818,0.0,1.0
2005-05-03,103.5,106.37,102.78,106.25,4831850,19.7619299019405,20.3099177166126,19.6244556069705,20.2870053341176,25306054.4937412,0.0,1.0
2005-05-04,104.05,104.73,102.76,104.25,5508600,19.8669449883759,19.9967818225143,19.6206368765546,19.9051322925342,28850426.1896009,0.0,1.0
2005-05-05,105.01,105.78,103.64,104.41,4784200,20.0502440483359,20.1972651693455,19.7886610148513,19.9356821358609,25056495.1124222,0.0,1.0
2005-05-06,104.92,106.74,104.9,105.9,3694900,20.0330597614647,20.3805642293056,20.0292410310489,20.2201775518405,19351457.6712697,0.0,1.0
2005-05-09,106.76,106.9,104.92,105.25,3680200,20.3843829597214,20.4111140726322,20.0330597614647,20.0960688133259,19274468.7330663,0.0,1.0
2005-05-10,104.9,106.6,104.49,106.0,4037400,20.0292410310489,20.3538331163947,19.9509570575243,20.2392712039197,21145247.557981,0.0,1.0
2005-05-11,105.98,106.1,103.8,103.8,4217000,20.2354524735039,20.2583648559989,19.819210858178,19.819210858178,22085874.3131734,0.0,1.0
2005-05-12,100.32,105.32,100.0,105.32,5802400,19.2731324087137,20.2337151643314,19.2116551123542,20.2337151643314,30202499.2956944,0.62,1.0
2005-05-13,98.51,100.57,97.34,100.3,7690350,18.9254014511801,19.3211615464946,18.7006250863656,19.2692900776913,40029606.7935067,0.0,1.0
2005-05-16,96.78,98.1576,95.1,98.0,9356850,18.5930398177364,18.8576995785642,18.2702840118488,18.8274220101071,48704028.597635,0.0,1.0
2005-05-17,98.9,99.24,96.32,96.45,6962950,19.0003269061183,19.0656465335003,18.5046662042196,18.5296413558656,36243363.5169852,0.0,1.0
2005-05-18,99.8,102.0,98.54,99.0,6120900,19.1732318021295,19.5958882146013,18.9311649477138,19.0195385612307,31860347.0872424,0.0,1.0
2005-05-19,101.36,101.88,99.15,99.8,4115350,19.4729336218822,19.5728342284665,19.0483560438992,19.1732318021295,21421111.1740893,0.0,1.0
2005-05-20,101.11,101.93,100.71,101.1,3872250,19.4249044841013,19.5824400560226,19.3480578636519,19.4229833185901,20155733.4719689,0.0,1.0
2005-05-23,103.35,103.85,101.85,102.5,3767300,19.8552455586181,19.9513038341798,19.5670707319328,19.6919464901631,19609450.502666,0.0,1.0
2005-05-24,104.34,104.35,103.2,103.8,3095150,20.0454409442304,20.0473621097416,19.8264280759495,19.9416980066237,16110793.0675355,0.0,1.0
2005-05-25,105.34,106.29,103.06,104.5,4757300,20.2375574953539,20.4200682189213,19.7995317587922,20.0761795924101,24762572.3665047,0.0,1.0
2005-05-26,105.08,105.71,104.7,105.6,3306850,20.1876071920618,20.3086406192696,20.1146029026349,20.287507798646,17212728.318621,0.0,1.0
2005-05-27,107.55,107.75,105.25,105.65,2844350,20.6621350733369,20.7005583835617,20.2202670057528,20.2971136262022,14805335.5286965,0.0,1.0
2005-05-31,107.84,108.49,106.1415,107.55,4327850,20.7178488731628,20.8427246313931,20.3915389110794,20.6621350733369,22527210.5640546,0.0,1.0
2005-06-01,110.15,110.2,108.5,108.6,4574200,21.1616381062582,21.1712439338143,20.8446457969043,20.8638574520167,23809505.0803744,0.0,1.0
2005-06-02,54.93,55.44,54.5,55.4,3176300,21.1059243064323,21.3018831885783,20.9407040724661,21.2865138644885,8266596.45258117,0.0,2.0
2005-06-03,55.01,55.6,54.76,54.78,5517500,21.1366629546121,21.3633604849379,21.0406046790503,21.0482893410953,14359772.6685504,0.0,1.0
2005-06-06,55.19,55.5,54.51,55.5,4737600,21.2058249130166,21.3249371747132,20.9445464034886,21.3249371747132,12330015.2232939,0.0,1.0
2005-06-07,54.64,55.5,54.6,55.44,5577400,20.9944967067807,21.3249371747132,20.9791273826908,21.3018831885783,14515667.6178655,0.0,1.0
2005-06-08,54.5,56.0,54.1,54.59,9217600,20.9407040724661,21.5170537258367,20.7870108315672,20.9752850516683,23989604.0869288,0.0,1.0
2005-06-09,56.26,56.29,54.6,54.8,7299700,21.6169543324209,21.6284813254884,20.9791273826908,21.0559740031402,18998102.8633652,0.0,1.0
2005-06-10,55.94,56.5,54.76,56.15,5869400,21.4939997397019,21.7091702769602,21.0406046790503,21.5746886911738,15275622.9634417,0.0,1.0
2005-06-13,56.0,56.4,55.3,55.7,5394300,21.5170537258367,21.6707469667355,21.2480905542637,21.4017837951626,14039133.9748004,0.0,1.0
2005-06-14,56.55,56.85,55.87,56.3,4788000,21.7283819320726,21.8436518627467,21.4671034225446,21.6323236565108,12461185.5980098,0.0,1.0
2005-06-15,57.33,57.42,56.45,56.9,6603800,22.0280837518253,22.0626647310276,21.6899586218479,21.8628635178591,17186962.7093019,0.0,1.0
2005-06-16,58.6,58.61,57.34,57.5,7163500,22.5160597916791,22.5199021227016,22.0319260828478,22.0934033792073,18643630.5412163,0.0,1.0
2005-06-17,60.68,60.75,59.41,60.0,14571300,23.3152646443531,23.3421609615104,22.8272886044993,23.053986134825,37923073.0376525,0.0,1.0
2005-06-20,60.12,61.36,60.02,60.8,9927200,23.1000941070947,23.5765431538811,23.06167079687,23.3613726166227,25836399.680151,0.0,1.0
2005-06-21,58.23,60.19,58.0,60.0,8600800,22.3738935438477,23.126990424252,22.2855199303309,23.053986134825,22384328.5487391,0.0,1.0
2005-06-22,58.41,59.0,57.59,58.36,8774100,22.4430555022522,22.669753032578,22.1279843584096,22.4238438471398,22835356.841165,0.0,1.0
2005-06-23,58.01,59.06,57.8,58.93,7550400,22.2893622613533,22.6928070187128,22.2086733098815,22.6428567154207,19650571.3741048,0.0,1.0
2005-06-24,58.21,58.93,57.96,58.6,7003700,22.3662088818028,22.6428567154207,22.270150606241,22.5160597916791,18227737.1705892,0.0,1.0
2005-06-27,59.52,59.9,58.76,58.9,9552900,22.8695542457464,23.0155628246003,22.5775370880387,22.6313297223533,24862251.4409416,0.0,1.0
2005-06-28,58.1,59.85,58.02,59.59,8653300,22.3239432405556,22.996351169488,22.2932045923758,22.8964505629037,22520964.3557348,0.0,1.0
2005-06-29,57.77,59.05,57.15,58.15,10530000,22.197146316814,22.6889646876903,21.9589217934209,22.3431548956679,27405239.003142,0.0,1.0
2005-06-30,57.49,58.67,57.21,57.78,8155200,22.0895610481849,22.5429561088364,21.9819757795557,22.2009886478365,21224615.8706954,0.0,1.0
2005-07-01,59.1,59.43,58.05,58.3,6272800,22.7081763428027,22.8349732665442,22.3047315854432,22.400789861005,16325506.4785288,0.0,1.0
2005-07-05,61.24,61.43,59.75,60.05,9351700,23.5304351816114,23.6034394710384,22.9579278592633,23.0731977899374,24338610.976798,0.0,1.0
2005-07-06,59.98,61.95,59.89,61.56,8488700,23.0463014727801,23.8032406842069,23.0117204935779,23.6533897743305,22092578.5684683,0.0,1.0
2005-07-07,60.61,60.81,59.15,59.3,7865700,23.2883683271958,23.3652149476452,22.727387997915,22.7850229632521,20471166.992119,0.0,1.0
2005-07-08,60.24,61.32,59.92,61.0,9161000,23.1462020793643,23.5611738297912,23.0232474866453,23.4382192370721,23842297.6740535,0.0,1.0
2005-07-11,60.91,61.2,59.41,59.55,9222800,23.4036382578699,23.5150658575215,22.8272886044993,22.8810812388139,24003137.5382884,0.0,1.0
2005-07-12,61.57,62.07,60.84,61.2,6856800,23.657232105353,23.8493486564765,23.3767419407126,23.5150658575215,17845417.1696812,0.0,1.0
2005-07-13,61.5,62.11,61.29,61.85,7010300,23.6303357881957,23.8647179805664,23.5496468367238,23.7648173739821,18244914.2434687,0.0,1.0
2005-07-14,59.54,62.22,59.0,61.52,9581900,22.8772389077914,23.9069836218136,22.669753032578,23.6380204502406,24937726.4581391,0.0,1.0
2005-07-15,59.35,60.11,58.89,59.99,8436100,22.8042346183644,23.0962517760722,22.6274873913308,23.0501438038026,21955682.5027926,0.0,1.0
2005-07-18,59.2,59.51,58.62,59.1,5613100,22.7465996530274,22.865711914724,22.5237444537241,22.7081763428027,14608579.9666226,0.0,1.0
2005-07-19,60.57,60.6,59.23,59.33,6322500,23.2729990031059,23.2845259961733,22.7581266460948,22.7965499563195,16454855.0424848,0.0,1.0
2005-07-20,60.55,61.14,59.92,60.45,6962000,23.2653143410609,23.4920118713867,23.0232474866453,23.2268910308362,18119209.3010327,0.0,1.0
2005-07-21,60.03,60.9,59.5,60.52,4600400,23.0655131278925,23.3997959268474,22.8618695837015,23.2537873479935,11972940.3143451,0.0,1.0
2005-07-22,61.25,61.63,60.4,60.45,7419000,23.5342775126339,23.6802860914878,23.2076793757239,23.2268910308362,19308591.4685954,0.0,1.0
2005-07-25,62.23,63.07,61.05,61.05,9377900,23.910825952836,24.2335817587236,23.4574308921845,23.4574308921845,24406798.7509558,0.0,1.0
2005-07-26,61.73,62.43,61.5,62.43,7632600,23.7187094017125,23.9876725732855,23.6303357881957,23.9876725732855,19864504.009058,0.0,1.0
2005-07-27,62.26,62.39,61.6,62.24,7424300,24.0414652076,24.0916642194373,23.7866086859647,24.033742282702,19226653.3677772,0.31,1.0
2005-07-28,63.35,63.45,62.45,62.85,7960400,24.4623646145433,24.5009792390335,24.1148329941314,24.2692914920922,20614987.4693712,0.0,1.0
2005-07-29,62.59,63.84,62.4,63.8,6402100,24.1688934684177,24.6515762745452,24.0955256818863,24.6361304247492,16579469.7851442,0.0,1.0
2005-08-01,63.0,63.68,62.82,62.9,5891300,24.3272134288275,24.5897928753609,24.2577071047452,24.2885988043373,15256654.9015511,0.0,1.0
2005-08-02,64.38,64.39,63.25,63.34,6062700,24.8600952467923,24.8639567092414,24.4237499900531,24.4585031520942,15700528.1808147,0.0,1.0
2005-08-03,63.9,65.0,63.56,64.98,6347600,24.6747450492394,25.0995059186316,24.5434553259727,25.0917829937336,16438331.5487389,0.0,1.0
2005-08-04,64.18,64.58,63.81,64.25,5001200,24.7828659978119,24.9373244957727,24.6399918871982,24.8098962349551,12951569.6864253,0.0,1.0
2005-08-05,63.75,64.72,63.12,64.6,5324600,24.6168231125041,24.991384970059,24.3735509782158,24.9450474206708,13789076.212177,0.0,1.0
2005-08-08,64.97,65.44,64.31,64.34,7580500,25.0879215312845,25.2694102663885,24.8330650096492,24.8446493969963,19631163.322392,0.0,1.0
2005-08-09,64.61,65.4,64.1,65.33,6484900,24.9489088831198,25.2539644165924,24.7519742982198,25.2269341794493,16793896.3167838,0.0,1.0
2005-08-10,65.64,65.82,64.42,65.0,6291200,25.3466395153689,25.4161458394513,24.8755410965884,25.0995059186316,16292272.8967525,0.0,1.0
2005-08-11,66.4,66.8,65.52,66.0,6673400,25.6401106614944,25.7945691594552,25.3003019659806,25.4856521635336,17282053.3362774,0.0,1.0
2005-08-12,66.62,67.24,65.62,66.5,7025000,25.7250628353729,25.9644735072121,25.3389165904709,25.6787252859846,18192589.1880223,0.0,1.0
2005-08-15,65.84,66.61,65.54,66.5,6102900,25.4238687643493,25.7212013729239,25.3080248908787,25.6787252859846,15804633.8157411,0.0,1.0
2005-08-16,64.08,65.69,63.96,65.69,7760600,24.7442513733217,25.365946827614,24.6979138239335,25.365946827614,20097566.9256322,0.0,1.0
2005-08-17,61.7,64.41,61.0,63.95,12330500,23.8252233104549,24.8716796341394,23.5549209390235,24.6940523614845,31932202.2751473,0.0,1.0
2005-08-18,61.6,61.9,60.24,61.35,11148300,23.7866086859647,23.9024525594353,23.261449792898,23.6900721247392,28870667.9067373,0.0,1.0
2005-08-19,63.07,63.25,62.09,62.17,7652300,24.3542436659707,24.4237499900531,23.9758203459667,24.0067120455589,19817103.2375094,0.0,1.0
2005-08-22,63.21,64.61,62.41,64.05,7587600,24.408304140257,24.9489088831198,24.0993871443353,24.7326669859747,19649550.1385108,0.0,1.0
2005-08-23,62.71,63.7,61.85,63.4,6171800,24.215231017806,24.597515800259,23.8831452471902,24.4816719267884,15983063.6228663,0.0,1.0
2005-08-24,63.22,63.95,62.51,63.0,7526500,24.412165602706,24.6940523614845,24.1380017688256,24.3272134288275,19491319.9321922,0.0,1.0
2005-08-25,63.04,63.08,62.05,63.07,6169200,24.3426592786236,24.3581051284197,23.9603744961706,24.3542436659707,15976330.4225975,0.0,1.0
2005-08-26,61.88,63.5,61.88,63.4,6431100,23.8947296345373,24.5202865512786,23.8947296345373,24.4816719267884,16654570.8650662,0.0,1.0
2005-08-29,63.07,63.41,62.21,62.45,7776500,24.3542436659707,24.4855333892374,24.0221578953549,24.1148329941314,20138743.0349688,0.0,1.0
2005-08-30,64.41,64.54,63.22,63.28,8517100,24.8716796341394,24.9218786459767,24.412165602706,24.4353343774001,22056669.2346342,0.0,1.0
2005-08-31,65.94,66.48,64.65,64.7,11152700,25.4624833888395,25.6710023610866,24.9643547329159,24.983662045161,28882062.5533462,0.0,1.0
2005-09-01,69.0,70.0,67.52,67.53,17467600,26.6440908982397,27.0302371431417,26.0725944557847,26.0764559182337,45235711.1602419,0.0,1.0
2005-09-02,66.77,68.6,66.71,68.6,9596000,25.7829847721082,26.4896324002789,25.7598159974141,26.4896324002789,24850688.3769768,0.0,1.0
2005-09-06,66.79,67.32,65.67,66.79,7367400,25.7907076970062,25.9953652068043,25.358223902716,25.7907076970062,19079299.8695852,0.0,1.0
2005-09-07,66.68,68.13,66.25,66.64,8369200,25.748231610067,26.3081436651749,25.5821887247591,25.7327857602709,21673653.7270315,0.0,1.0
2005-09-08,67.2,67.59,66.22,66.75,7264900,25.949027657416,26.0996246929278,25.5706043374121,25.7752618472101,18813856.3974468,0.0,1.0
2005-09-09,69.02,69.38,67.95,68.0,9557700,26.6518138231377,26.7908264713025,26.2386373410926,26.2579446533377,24751503.1576315,0.0,1.0
2005-09-12,67.16,68.98,67.07,68.97,8440700,25.93358180762,26.6363679733417,25.8988286455788,26.6325065108926,21858816.7344256,0.0,1.0
2005-09-13,66.2,67.4,65.81,67.2,8286000,25.562881412514,26.0262569063965,25.4122843770022,25.949027657416,21458191.3184275,0.0,1.0
2005-09-14,67.48,67.75,66.3,66.5,7468900,26.0571486059886,26.1614080921122,25.6014960370042,25.6787252859846,19342153.6493125,0.0,1.0
2005-09-15,67.54,68.47,66.83,67.81,9216100,26.0803173806827,26.4394333884416,25.8061535468023,26.1845768668063,23866864.2299976,0.0,1.0
2005-09-16,69.15,69.15,67.5,67.89,13829400,26.702012834975,26.702012834975,26.0648715308867,26.2154685663984,35813892.2301546,0.0,1.0
2005-09-19,70.18,71.21,69.4,70.0,10089700,27.0997434672241,27.4974740994732,26.7985493962005,27.0302371431417,26129219.5203401,0.0,1.0
2005-09-20,68.9,70.28,68.6,69.6,8739600,26.6054762737495,27.1383580917143,26.4896324002789,26.8757786451809,22632875.7961053,0.0,1.0
2005-09-21,70.43,71.24,69.51,70.43,11319700,27.1962800284496,27.5090584868202,26.8410254831397,27.1962800284496,29314541.1860009,0.0,1.0
2005-09-22,69.76,71.48,68.13,71.05,9483400,26.9375620443652,27.6017335855967,26.3081436651749,27.4356907002888,24559089.0114863,0.0,1.0
2005-09-23,68.29,69.46,67.67,69.46,7871600,26.3699270643593,26.8217181708946,26.13051639252,26.8217181708946,20385022.783265,0.0,1.0
2005-09-26,69.38,69.5,67.6,67.71,8102500,26.7908264713025,26.8371640206907,26.1034861553769,26.1459622423161,20982982.7609894,0.0,1.0
2005-09-27,68.98,69.27,68.31,69.1,5849400,26.6363679733417,26.7483503843632,26.3776499892573,26.6827055227299,15148146.7895257,0.0,1.0
2005-09-28,69.5,69.9,68.41,69.39,6347700,26.8371640206907,26.9916225186515,26.4162646137475,26.7946879337515,16438590.51798,0.0,1.0
2005-09-29,70.91,71.1,69.21,69.92,7714500,27.3816302260026,27.4549980125339,26.7251816096691,26.9993454435496,19978182.1054802,0.0,1.0
2005-09-30,69.91,71.26,69.72,70.51,5934400,26.9954839811005,27.5167814117183,26.9221161945692,27.2271717280418,15368270.6444697,0.0,1.0
2005-10-03,68.96,70.66,68.89,70.1,8664300,26.6286450484436,27.2850936647771,26.6016148113005,27.0688517676319,22437871.957549,0.0,1.0
2005-10-04,66.4,68.85,66.22,68.7,10332900,25.6401106614944,26.5861689615044,25.5706043374121,26.5282470247691,26759032.7147212,0.0,1.0
2005-10-05,63.25,66.4,63.12,66.4,14301000,24.4237499900531,25.6401106614944,24.3735509782158,25.6401106614944,37035191.1712323,0.0,1.0
2005-10-06,62.02,63.3,60.74,62.11,16823300,23.9487901088236,24.4430573022982,23.454522915349,23.9835432708647,43567172.339766,0.0,1.0
2005-10-07,63.6,63.75,62.45,63.0,9479600,24.5589011757688,24.6168231125041,24.1148329941314,24.3272134288275,24549248.180324,0.0,1.0
2005-10-10,63.23,63.7,62.1,63.4,7969600,24.416027065155,24.597515800259,23.9796818084157,24.4816719267884,20638812.6395534,0.0,1.0
2005-10-11,64.61,65.19,63.6,63.6,7665900,24.9489088831198,25.172873705163,24.5589011757688,24.5589011757688,19852323.0543004,0.0,1.0
2005-10-12,63.47,64.99,63.07,64.66,7565000,24.5087021639315,25.0956444561826,24.3542436659707,24.9682161953649,19591023.0900198,0.0,1.0
2005-10-13,61.05,63.2,60.19,62.94,12875600,23.5742282512686,24.404442677808,23.2421424806529,24.3040446541334,33343843.6084413,0.0,1.0
2005-10-14,62.33,62.55,59.76,60.5,11426600,24.0684954447432,24.1534476186216,23.076099595345,23.3618478165725,29591379.3047482,0.0,1.0
2005-10-17,63.02,64.06,62.4201,63.59,10607200,24.3349363537256,24.7365284484237,24.1032872214089,24.5550397133197,27469385.3430876,0.0,1.0
2005-10-18,60.08,63.25,60.0,62.9,12288500,23.1996663937136,24.4237499900531,23.1687746941215,24.2885988043373,31823435.1938808,0.0,1.0
2005-10-19,61.55,61.75,58.05,60.12,14417500,23.7673013737196,23.8445306227,22.4157895165625,23.2151122435097,37336890.3371263,0.0,1.0
2005-10-20,57.75,61.35,57.22,61.0,13966100,22.2999456430919,23.6900721247392,22.0952881332938,23.5549209390235,36167903.1827529,0.0,1.0
2005-10-21,58.15,58.7,57.22,57.5,16583200,22.4544041410527,22.6667845757488,22.0952881332938,22.2034090818664,42945387.1918594,0.0,1.0
2005-10-24,60.3,60.5,58.13,58.15,10165400,23.2846185675921,23.3618478165725,22.4466812161547,22.4544041410527,26325259.2358608,0.0,1.0
2005-10-25,62.44,62.52,60.24,60.41,10121700,24.1109715316824,24.1418632312746,23.261449792898,23.3270946545313,26212089.6774955,0.0,1.0
2005-10-26,62.8,65.22,61.78,62.98,15435500,24.2499841798471,25.18445809251,23.8561150100471,24.3194905039295,39973197.2116327,0.0,1.0
2005-10-27,60.9,63.74,60.89,63.24,9624400,23.6360116504529,24.7382493037745,23.6321305319553,24.544193378894,24798006.0539854,0.31,1.0
2005-10-28,63.26,63.47,60.0,61.48,12108800,24.5519556158892,24.633459104339,23.2867109856679,23.8611165233144,31199253.5333629,0.0,1.0
2005-10-31,65.38,65.78,63.74,64.15,14364300,25.3747527373828,25.5299974772872,24.7382493037745,24.8973751621766,37010722.5760839,0.0,1.0
2005-11-01,66.14,66.73,65.1,65.17,10553400,25.6697177432013,25.8987037345603,25.2660814194497,25.293249248933,27191645.9301493,0.0,1.0
2005-11-02,66.71,67.45,65.83,66.14,9966700,25.8909414975651,26.1781442663883,25.5494030697753,25.6697177432013,25679968.3032974,0.0,1.0
2005-11-03,68.17,68.8,66.76,66.76,8778200,26.4575847982163,26.7020952635659,25.9103470900532,25.9103470900532,22617706.7394429,0.0,1.0
2005-11-04,66.25,68.3,65.94,68.09,14972100,25.712410046675,26.5080393386853,25.592095373249,26.4265358502355,38576765.9740736,0.0,1.0
2005-11-07,65.75,65.97,65.05,65.95,12930500,25.5183541217944,25.6037387287419,25.2466758269616,25.5959764917466,33316426.7155415,0.0,1.0
2005-11-08,66.61,67.22,64.55,65.45,8654600,25.852130312589,26.0888785409433,25.0526199020811,25.4019205668661,22299241.8431093,0.0,1.0
2005-11-09,65.59,67.68,65.29,66.27,11882800,25.4562562258326,26.2674099918334,25.3398226709043,25.7201722836702,30616947.1695168,0.0,1.0
2005-11-10,63.39,65.29,62.42,64.35,13828900,24.6024101563581,25.3398226709043,24.2259416620898,24.9749975321288,35631223.3406715,0.0,1.0
2005-11-11,63.5,64.72,62.7,63.55,9652400,24.6451024598319,25.1185989165404,24.334612980023,24.6645080523199,24870150.2052583,0.0,1.0
2005-11-14,63.33,64.41,62.92,64.41,8406600,24.5791234453725,24.9982842431145,24.4199975869704,24.9982842431145,21660250.7889773,0.0,1.0
2005-11-15,62.88,65.4,62.8,63.33,9278000,24.40447311298,25.382514974378,24.3734241649991,24.5791234453725,23905479.8396654,0.0,1.0
2005-11-16,64.7,65.09,62.299,63.5,10715300,25.1108366795452,25.2622003009521,24.1789801282687,24.6451024598319,27608793.719117,0.0,1.0
2005-11-17,63.08,64.84,62.39,64.51,11570100,24.4820954829322,25.1651723385118,24.214298306597,25.0370954280906,29811251.5944075,0.0,1.0
2005-11-18,62.23,63.55,61.348,63.5,12767100,24.1522004106352,24.6645080523199,23.8098857591459,24.6451024598319,32895414.0613271,0.0,1.0
2005-11-21,64.25,64.43,62.72,63.0,10036600,24.9361863471527,25.0060464801097,24.3423752170182,24.4510465349513,25860071.0237968,0.0,1.0
2005-11-22,64.4,64.98,64.3,64.5,7799100,24.9944031246169,25.2195079974783,24.9555919396408,25.033214309593,20094980.3640369,0.0,1.0
2005-11-23,64.11,64.79,63.8,64.28,6756900,24.8818506881862,25.1457667460237,24.7615360147602,24.9478297026455,17409671.9905837,0.0,1.0
2005-11-25,64.0,64.82,63.85,64.7,1894700,24.8391583847124,25.1574101015166,24.7809416072483,25.1108366795452,4881840.12203214,0.0,1.0
2005-11-28,61.73,63.75,61.55,63.74,9210200,23.9581444857547,24.7421304222721,23.8882843527977,24.7382493037745,23730787.9305116,0.0,1.0
2005-11-29,61.29,62.94,61.13,61.92,10791500,23.7873752718598,24.4277598239656,23.725277375898,24.0318857372093,27805128.8736526,0.0,1.0
2005-11-30,60.51,61.79,60.19,61.5,13214000,23.4846480290461,23.9814311967403,23.3604522371225,23.8688787603096,34046886.2471803,0.0,1.0
2005-12-01,62.97,63.02,61.17,61.55,11319000,24.4394031794585,24.4588087719465,23.7408018498884,23.8882843527977,29164273.1520988,0.0,1.0
2005-12-02,62.39,63.5,61.97,63.5,8424000,24.214298306597,24.6451024598319,24.0512913296973,24.6451024598319,21705083.2258398,0.0,1.0
2005-12-05,62.96,63.85,62.69,62.69,9335800,24.4355220609609,24.7809416072483,24.3307318615253,24.3307318615253,24054405.9805075,0.0,1.0
2005-12-06,63.73,64.5,63.19,63.69,9095000,24.7343681852769,25.033214309593,24.5247877864059,24.7188437112865,23433966.27956,0.0,1.0
2005-12-07,63.17,64.99,63.17,64.48,9286400,24.5170255494107,25.2233891159759,24.5170255494107,25.0254520725978,23927123.0850473,0.0,1.0
2005-12-08,63.92,64.14,62.81,63.18,8470700,24.8081094367315,24.893494043679,24.3773052834967,24.5209066679083,21825409.3638558,0.0,1.0
2005-12-09,63.07,63.97,62.82,63.54,7725300,24.4782143644346,24.8275150292196,24.3811864019943,24.6606269338223,19904828.993896,0.0,1.0
2005-12-12,61.25,61.62,60.05,61.1,25763100,23.7718507978693,23.9154521822809,23.306116578156,23.7136340204051,66380606.5593108,0.0,1.0
2005-12-13,58.2,59.18,57.99,59.09,54077900,22.5881096560979,22.9684592688638,22.506606167648,22.9335292023853,139335864.218737,0.0,1.0
2005-12-14,58.24,58.47,57.05,58.2,31552700,22.6036341300883,22.6928998555334,22.1417810288726,22.5881096560979,81297955.7810964,0.0,1.0
2005-12-15,58.77,58.85,57.6,58.4,21021000,22.8093334104617,22.8403823584426,22.3552425462412,22.6657320260501,54162221.5681836,0.0,1.0
2005-12-16,57.35,58.9,57.14,58.9,19465500,22.2582145838009,22.8597879509307,22.1767110953511,22.8597879509307,50154356.3072869,0.0,1.0
2005-12-19,58.6,59.75,58.0,58.0,24938000,22.7433543960023,23.1896830232276,22.5104872861456,22.5104872861456,64254673.0159062,0.0,1.0
2005-12-20,59.02,59.6,58.75,58.9,20216200,22.906361372902,23.1314662457635,22.8015711734665,22.8597879509307,52088592.5344519,0.0,1.0
2005-12-21,59.35,59.85,59.0,59.1,14840900,23.0344382833232,23.2284942082037,22.8985991359068,22.9374103208829,38238719.0938231,0.0,1.0
2005-12-22,59.45,59.89,59.36,59.65,12285500,23.0732494682993,23.2440186821942,23.0383194018208,23.1508718382515,31654534.659432,0.0,1.0
2005-12-23,59.15,59.58,58.32,59.32,8270000,22.9568159133709,23.1237040087682,22.6346830780692,23.0227949278303,21308290.3938385,0.0,1.0
2005-12-27,57.5,59.15,57.3,59.15,12874300,22.3164313612651,22.9568159133709,22.2388089913128,22.9568159133709,33171623.0976293,0.0,1.0
2005-12-28,58.29,58.75,57.78,57.85,11983900,22.6230397225764,22.8015711734665,22.4251026791982,22.4522705086815,30877439.0871488,0.0,1.0
2005-12-29,57.7,58.81,57.7,58.29,12015300,22.3940537312173,22.8248578844522,22.3940537312173,22.6230397225764,30958343.5996478,0.0,1.0
2005-12-30,58.18,58.47,57.55,57.7,9487500,22.5803474191026,22.6928998555334,22.3358369537531,22.3940537312173,24445272.6857972,0.0,1.0
2006-01-03,60.51,60.77,58.788,58.84,20850200,23.4846480290461,23.585557109984,22.8163194237574,22.836501239945,53722142.2454184,0.0,1.0
2006-01-04,60.0,60.59,59.57,60.25,14415000,23.2867109856679,23.515696977027,23.1198228902706,23.3837389481082,37141355.0214246,0.0,1.0
2006-01-05,59.53,60.08,59.1,59.85,16205000,23.1042984162802,23.3177599336488,22.9374103208829,23.2284942082037,41753427.5492324,0.0,1.0
2006-01-06,60.89,61.13,59.95,60.25,15557300,23.6321305319553,23.725277375898,23.2673053931798,23.3837389481082,40084578.7356787,0.0,1.0
2006-01-09,60.88,61.47,60.43,61.4,13028500,23.6282494134577,23.8572354048168,23.4535990810652,23.8300675753335,33568931.2449969,0.0,1.0
2006-01-10,60.76,61.44,60.47,60.65,11334000,23.5816759914864,23.8455920493239,23.4691235550556,23.5389836880126,29202921.8045665,0.0,1.0
2006-01-11,60.77,61.11,59.93,60.65,14299300,23.585557109984,23.7175151389028,23.2595431561846,23.5389836880126,36843245.0820573,0.0,1.0
2006-01-12,60.77,62.14,60.42,61.35,16953400,23.585557109984,24.1172703441567,23.4497179625676,23.8106619828454,43681737.6496857,0.0,1.0
2006-01-13,60.76,61.07,60.25,60.4,13215700,23.5816759914864,23.7019906649123,23.3837389481082,23.4419557255724,34051266.4277933,0.0,1.0
2006-01-17,64.29,64.6,61.76,61.8,25368900,24.9517108211432,25.0720254945691,23.9697878412475,23.9853123152379,65364919.9724604,0.0,1.0
2006-01-18,63.9,64.9,62.55,64.9,15610000,24.8003471997363,25.1884590494974,24.2763962025588,25.1884590494974,40220364.3346818,0.0,1.0
2006-01-19,64.21,64.41,62.96,63.95,15531900,24.9206618731623,24.9982842431145,24.4355220609609,24.8197527922244,40019133.6841668,0.0,1.0
2006-01-20,64.65,66.25,64.2,64.56,20646900,25.0914310870572,25.712410046675,24.9167807546647,25.0565010205787,53198324.17564,0.0,1.0
2006-01-23,64.91,65.19,62.68,63.05,16025600,25.1923401679951,25.3010114859282,24.3268507430277,24.4704521274394,41291189.6657191,0.0,1.0
2006-01-24,64.48,65.39,63.77,63.97,14544400,25.0254520725978,25.3786338558804,24.7498926592674,24.8275150292196,37474764.0633789,0.0,1.0
2006-01-25,63.54,65.87,62.5,65.55,17819800,24.6606269338223,25.5649275437657,24.2569906100707,25.4407317518422,45914083.816218,0.0,1.0
2006-01-26,64.0,64.63,63.12,64.14,12456700,24.8391583847124,25.0836688500619,24.4976199569226,24.893494043679,32095644.6129296,0.0,1.0
2006-01-27,65.08,65.61,64.74,64.93,13039900,25.2583191824544,25.4640184628279,25.1263611535357,25.2001024049903,33598304.2208724,0.0,1.0
2006-01-30,65.25,65.96,64.7,65.5,14203600,25.3242981969138,25.5998576102442,25.1108366795452,25.4213261593541,36596666.6793137,0.0,1.0
2006-01-31,64.7,65.19,64.25,64.99,11234400,25.1108366795452,25.3010114859282,24.9361863471527,25.2233891159759,28946294.7521813,0.0,1.0
2006-02-01,64.42,65.92,64.1,64.7,17177700,25.0021653616121,25.5843331362538,24.8779695696885,25.1108366795452,44259663.8329189,0.0,1.0
2006-02-02,64.31,65.38,63.1,64.4,16131300,24.9594730581384,25.3747527373828,24.4898577199274,24.9944031246169,41563533.8367746,0.0,1.0
2006-02-03,62.5,64.0,62.37,64.0,17479400,24.2569906100707,24.8391583847124,24.2065360696018,24.8391583847124,45037017.0628852,0.0,1.0
2006-02-06,62.76,63.82,62.41,63.02,12476000,24.3578996910086,24.7692982517554,24.2220605435922,24.4588087719465,32145372.5457713,0.0,1.0
2006-02-07,60.1,62.25,60.084,62.25,18223200,23.325522170644,24.1599626476304,23.3193123810478,24.1599626476304,46953474.909915,0.0,1.0
2006-02-08,60.2,60.39,58.39,60.25,16702900,23.3643333556201,23.4380746070747,22.6618509075525,23.3837389481082,43036305.1534758,0.0,1.0
2006-02-09,59.3,61.7,58.77,60.83,15971700,23.0150326908351,23.9465011302618,22.8093334104617,23.6088438209696,41152312.1745187,0.0,1.0
2006-02-10,59.35,59.9,58.25,59.5,18478000,23.0344382833232,23.2478998006918,22.6075152485859,23.0926550607873,47609986.686499,0.0,1.0
2006-02-13,59.45,60.44,58.94,59.35,13084100,23.0732494682993,23.4574801995628,22.8753124249211,23.0344382833232,33712188.9168104,0.0,1.0
2006-02-14,59.19,59.43,58.01,58.5,15519000,22.9723403873614,23.0654872313041,22.5143684046432,22.7045432110262,39985895.8430446,0.0,1.0
2006-02-15,58.67,60.1,58.37,59.5,16467600,22.7705222254856,23.325522170644,22.6540886705573,23.0926550607873,42430036.6250997,0.0,1.0
2006-02-16,59.9,59.9,58.7,59.0,14010900,23.3876200666058,23.3876200666058,22.9190867764568,23.036220098994,35884493.9164346,0.36,1.0
2006-02-17,61.09,61.33,60.19,60.4,14936300,23.8522489126703,23.9459555707001,23.5008489450585,23.5828422708346,38254613.6567987,0.0,1.0
2006-02-21,62.83,63.64,62.01,62.25,21575500,24.5316221833863,24.8478821542369,24.2114577684512,24.305164426481,55258826.9485926,0.0,1.0
2006-02-22,61.9,62.44,61.45,62.03,16756500,24.1685088835208,24.3793488640879,23.992808899715,24.2192666566203,42916480.9049196,0.0,1.0
2006-02-23,61.44,62.28,61.1,61.35,13072600,23.9889044556304,24.3168777587347,23.8561533567548,23.9537644588692,33481334.9015397,0.0,1.0
2006-02-24,62.73,63.36,62.22,62.45,13465500,24.4925777425406,24.7385577198688,24.2934510942273,24.3832533081725,34487624.123486,0.0,1.0
2006-02-27,61.89,62.45,61.45,62.42,9471600,24.1646044394363,24.3832533081725,23.992808899715,24.3715399759188,24258511.0577409,0.0,1.0
2006-02-28,60.96,61.65,60.27,61.2,16504100,23.8014911395708,24.0708977814065,23.5320844977351,23.8951977976006,42270038.0451097,0.0,1.0
2006-03-01,61.77,61.85,60.81,61.4,10150900,24.1177511104214,24.148986663098,23.7429244783021,23.9732866792921,25998323.3979499,0.0,1.0
2006-03-02,62.78,63.0,61.71,62.0,13027300,24.5120999629635,24.5979977328241,24.0943244459139,24.2075533243666,33365313.2630715,0.0,1.0
2006-03-03,62.48,63.24,62.0,62.58,9037400,24.3949666404262,24.6917043908539,24.2075533243666,24.434011081272,23146444.933615,0.0,1.0
2006-03-06,60.58,62.35,60.54,62.1,9367200,23.6531222643569,24.3442088673267,23.6375044880186,24.2465977652124,23991123.4406089,0.0,1.0
2006-03-07,59.48,60.45,59.0,60.4,12073500,23.2236334150536,23.6023644912574,23.036220098994,23.5828422708346,30922455.8950584,0.0,1.0
2006-03-08,59.55,60.0,58.54,59.15,11417900,23.2509645236457,23.4266645074515,22.8566156711036,23.0947867602627,29243343.6173592,0.0,1.0
2006-03-09,59.14,60.05,58.9101,59.91,9611200,23.0908823161781,23.4461867278744,23.0011191466737,23.3915245106904,24616052.3542125,0.0,1.0
2006-03-10,59.07,59.92,58.5,59.09,11964300,23.063551207586,23.3954289547749,22.8409978947653,23.0713600957552,30642774.5943801,0.0,1.0
2006-03-13,60.16,60.17,59.29,59.37,10309300,23.4891356128047,23.4930400568893,23.1494489774467,23.1806845301233,26404014.9549779,0.0,1.0
2006-03-14,60.83,60.9,59.82,60.3,11480000,23.7507333664713,23.7780644750633,23.3563845139292,23.5437978299888,29402393.1482395,0.0,1.0
2006-03-15,61.67,61.71,60.42,60.71,13859000,24.0787066695756,24.0943244459139,23.5906511590037,23.7038800374564,35495450.0558756,0.0,1.0
2006-03-16,62.34,62.49,61.0,61.75,11099700,24.3403044232422,24.3988710845108,23.8171089159091,24.1099422222522,28428374.8456023,0.0,1.0
2006-03-17,61.36,62.8,61.15,62.61,10461600,23.9576689029538,24.5199088511326,23.8756755771777,24.4457244135257,26794083.2891657,0.0,1.0
2006-03-20,60.29,61.5,60.16,60.99,8090200,23.5398933859042,24.0123311201378,23.4891356128047,23.8132044718245,20720491.380478,0.0,1.0
2006-03-21,59.49,60.69,59.42,60.09,11450200,23.2275378591382,23.6960711492872,23.2002067505462,23.4618045042127,29326069.8628896,0.0,1.0
2006-03-22,60.48,61.45,59.22,59.61,10277400,23.6140778235112,23.992808899715,23.1221178688547,23.2743911881531,26322313.1830764,0.0,1.0
2006-03-23,61.12,61.91,60.94,61.45,8788000,23.863962244924,24.1724133276054,23.7936822514016,23.992808899715,22507685.6260217,0.0,1.0
2006-03-24,61.76,62.52,61.31,61.44,10605100,24.1138466663368,24.4105844167645,23.9381466825309,23.9889044556304,27161613.2035187,0.0,1.0
2006-03-27,63.1,63.42,61.15,61.28,15107300,24.6370421736699,24.7619843843763,23.8756755771777,23.9264333502772,38692576.1331358,0.0,1.0
2006-03-28,63.75,64.98,63.47,63.53,13782500,24.8908310391673,25.37107766157,24.7815066047992,24.8049332693066,35299519.4743564,0.0,1.0
2006-03-29,64.8,65.04,63.99,64.2,10182200,25.3007976680477,25.3945043260775,24.9845376971971,25.0665310229732,26078488.459408,0.0,1.0
2006-03-30,64.48,65.55,64.35,64.75,11341700,25.1758554573413,25.5936309743908,25.1250976842418,25.2812754476248,29048181.3910617,0.0,1.0
2006-03-31,63.15,64.07,62.84,64.06,14352100,24.6565643940928,25.0157732498737,24.5355266274709,25.0118688057891,36758369.9218509,0.0,1.0
2006-04-03,64.41,65.37,63.73,63.95,14852300,25.1485243487492,25.5233509808685,24.8830221509981,24.9689199208588,38039474.1947386,0.0,1.0
2006-04-04,65.15,65.4,64.13,64.13,12736100,25.4374532110078,25.5350643131222,25.0391999143811,25.0391999143811,32619496.4612625,0.0,1.0
2006-04-05,66.56,66.75,64.78,65.45,16387900,25.9879798269329,26.0621642645398,25.2929887798785,25.5545865335451,41972428.4559264,0.0,1.0
2006-04-06,67.25,68.1,66.82,67.38,14842200,26.2573864687686,26.5892642159575,26.0894953731319,26.3081442418681,38013606.2356099,0.0,1.0
2006-04-07,65.96,67.16,65.51,66.6,10637000,25.7537131818584,26.2222464720074,25.5780131980525,26.0035976032712,27243314.9754202,0.0,1.0
2006-04-10,66.7,67.62,66.25,66.25,11605900,26.042642044117,26.4018508998979,25.8669420603111,25.8669420603111,29724846.2229227,0.0,1.0
2006-04-11,67.36,68.19,67.0701,67.55,13983800,26.3003353536989,26.6244042127187,26.1871455196871,26.3745197913059,35815085.8280795,0.0,1.0
2006-04-12,67.33,68.09,67.01,67.11,9281100,26.2886220214452,26.5853597718729,26.1636798107388,26.2027242515846,23770605.4919971,0.0,1.0
2006-04-13,67.14,67.66,66.55,67.0,6646800,26.2144375838383,26.4174686762362,25.9840753828483,26.1597753666542,17023678.290742,0.0,1.0
2006-04-17,68.33,68.72,67.56,67.8,9701400,26.6790664299027,26.8313397492012,26.3784242353904,26.4721308934202,24847071.1575202,0.0,1.0
2006-04-18,70.64,70.81,68.98,69.15,14980700,27.5809930134396,27.6473685628774,26.9328552954001,26.9992308448379,38368330.2296021,0.0,1.0
2006-04-19,70.78,71.01,69.5,69.5,12877500,27.6356552306237,27.7254574445689,27.135886387798,27.135886387798,32981647.889064,0.0,1.0
2006-04-20,69.86,70.9,69.0,70.25,14607000,27.2764463748428,27.6825085596386,26.9406641835693,27.4287196941412,37411215.741841,0.0,1.0
2006-04-21,72.5,72.5,70.1,70.48,15045900,28.3072196131706,28.3072196131706,27.3701530328726,27.5185219080864,38535319.4311061,0.0,1.0
2006-04-24,69.84,72.29,69.84,72.25,14616200,27.2686374866736,28.2252262873945,27.2686374866736,28.2096085110562,37434778.6353048,0.0,1.0
2006-04-25,68.25,71.25,68.12,70.89,18418200,26.6478308772261,27.8191641025987,26.5970731041267,27.678604115554,47172400.4776051,0.0,1.0
2006-04-26,67.15,69.08,67.01,67.52,16166300,26.2183420279229,26.9718997362459,26.1636798107388,26.3628064590521,41404870.0655387,0.0,1.0
2006-04-27,66.19,66.75,64.69,65.5,19652000,25.8435153958036,26.0621642645398,25.2578487831173,25.5741087539679,50332389.3858192,0.0,1.0
2006-04-28,66.9,68.22,66.63,66.77,14614900,26.1207309258085,26.6361175449724,26.0153109355249,26.069973152709,37431449.096011,0.0,1.0
2006-05-01,67.8,68.97,67.4,68.6,10927000,26.4721308934202,26.9289508513156,26.3159531300372,26.7844864201863,27986058.3563427,0.0,1.0
2006-05-02,69.18,69.4,68.02,68.55,10412800,27.0109441770916,27.0968419469523,26.5580286632809,26.7649641997634,26669097.5064451,0.0,1.0
2006-05-03,67.5,69.21,66.9,69.17,11354900,26.354997570883,27.0226575093454,26.1207309258085,27.0070397330071,29081989.020814,0.0,1.0
2006-05-04,66.55,67.5,65.19,66.85,13791600,25.9840753828483,26.354997570883,25.4530709873461,26.1012087053856,35322826.249413,0.0,1.0
2006-05-05,66.85,67.72,66.58,67.25,11113000,26.1012087053856,26.4408953407436,25.9957887151021,26.2573864687686,28462438.5937619,0.0,1.0
2006-05-08,66.97,67.13,65.52,66.15,12055300,26.1480620344005,26.2105331397537,25.5819176421371,25.8278976194653,30875842.3449453,0.0,1.0
2006-05-09,67.17,67.94,66.8,67.09,9818700,26.226150916092,26.5267931106043,26.0816864849627,26.1949153634154,25147498.0491829,0.0,1.0
2006-05-10,67.71,67.95,66.57,67.1,9347500,26.4369908966591,26.5306975546889,25.9918842710175,26.1988198075,23940668.1143875,0.0,1.0
2006-05-11,66.88,68.53,66.71,68.28,11203300,26.1129220376393,26.7571553115942,26.0465464882015,26.6595442094799,28693713.5154767,0.0,1.0
2006-05-12,65.19,66.88,65.04,66.7,12730400,25.4530709873461,26.1129220376393,25.3945043260775,26.042642044117,32604897.7120513,0.0,1.0
2006-05-15,63.52,64.5399,62.65,64.0,17493200,24.801028825222,25.1992430774079,24.461342189864,24.9884421412816,44803305.2108698,0.0,1.0
2006-05-16,64.64,65.71,63.75,64.0,15211600,25.2383265626945,25.656102079744,24.8908310391673,24.9884421412816,38959707.6318606,0.0,1.0
2006-05-17,63.15,65.43,62.85,64.65,16636200,24.6565643940928,25.5467776453759,24.5394310715555,25.242231006779,42608370.4610402,0.0,1.0
2006-05-18,62.44,63.65,62.42,63.5,12774600,24.5199088511326,24.9950704416174,24.5120549405461,24.9361661122185,32530546.0490387,0.36,1.0
2006-05-19,62.72,63.52,61.15,62.44,15678500,24.629863599344,24.944020022805,24.0133316183017,24.5199088511326,39925333.5705112,0.0,1.0
2006-05-22,62.57,63.24,61.02,62.03,15161800,24.570959269945,24.8340652745936,23.9622811994893,24.3589036841088,38609555.9224019,0.0,1.0
2006-05-23,62.7,64.97,62.0,63.85,14698800,24.6220096887575,25.5134285403281,24.3471228182291,25.0736095474827,37430525.4384175,0.0,1.0
2006-05-24,61.15,62.34,60.52,62.1,20025800,24.0133316183017,24.4806392982,23.7659334348262,24.3863923711617,50995742.2595493,0.0,1.0
2006-05-25,62.75,63.41,61.42,62.1,17660900,24.6416444652238,24.9008235145791,24.1193594112198,24.3863923711617,44973519.3835788,0.0,1.0
2006-05-26,63.46,64.0,62.28,63.0,10019500,24.9204582910454,25.1325138768816,24.4570775664404,24.7398183475553,25514678.0438012,0.0,1.0
2006-05-30,61.98,68.21,61.95,64.05,11337200,24.3392689076425,26.7857620553452,24.3274880417627,25.1521486533479,28870203.8942246,0.0,1.0
2006-05-31,63.29,63.33,61.76,62.0,11928900,24.85370005106,24.869407872233,24.2528758911908,24.3471228182291,30376969.2017266,0.0,1.0
2006-06-01,63.7,64.0,62.3701,62.6,11609200,25.0147052180837,25.1325138768816,24.4924594336327,24.5827401358248,29562852.4722888,0.0,1.0
2006-06-02,64.51,65.01,63.46,64.4,9269300,25.332788596838,25.5291363615012,24.9204582910454,25.2895920886121,23604292.1494492,0.0,1.0
2006-06-05,62.54,65.38,62.54,65.29,14679400,24.5591784040652,25.6744337073519,24.5591784040652,25.6390911097125,37381123.2971881,0.0,1.0
2006-06-06,61.9,62.9,61.52,62.55,16979000,24.3078532652964,24.7005487946227,24.1586289641525,24.5631053593585,43237059.5843806,0.0,1.0
2006-06-07,60.52,62.04,60.48,61.61,16992000,23.7659334348262,24.3628306394021,23.7502256136531,24.1939715617918,43270164.1120085,0.0,1.0
2006-06-08,61.09,61.16,58.76,60.02,25223300,23.9897698865422,24.017258573595,23.0747893032119,23.569585670163,64231187.0554628,0.0,1.0
2006-06-09,60.78,61.88,60.27,61.35,12775500,23.868034272451,24.2999993547099,23.6677595524946,24.091870724167,32532837.9009514,0.0,1.0
2006-06-12,59.63,61.3,59.02,60.66,11952100,23.4164344137258,24.0722359477007,23.1768901408368,23.8209108089319,30436048.0510321,0.0,1.0
2006-06-13,57.91,59.9,57.66,59.0,20667100,22.7409981032846,23.5224622066439,22.642824220953,23.1690362302502,52628814.072463,0.0,1.0
2006-06-14,59.46,59.48,57.85,58.31,14746600,23.3496761737403,23.3575300843268,22.717436371525,22.8980763150151,37552248.2400039,0.0,1.0
2006-06-15,61.75,62.0,59.81,59.9,16430500,24.2489489358975,24.3471228182291,23.4871196090045,23.5224622066439,41840303.1686886,0.0,1.0
2006-06-16,61.17,61.75,60.2,61.3,14623400,24.0211855288883,24.2489489358975,23.6402708654418,24.0722359477007,37238519.1781747,0.0,1.0
2006-06-19,59.2,61.17,59.03,61.16,12954300,23.2475753361155,24.0211855288883,23.18081709613,24.017258573595,32988152.4809435,0.0,1.0
2006-06-20,58.8,59.95,58.62,59.5,13489400,23.090497124385,23.5420969831102,23.0198119291063,23.3653839949134,34350785.7681572,0.0,1.0
2006-06-21,59.85,60.6,58.8,59.1,14033900,23.5028274301776,23.7973490771723,23.090497124385,23.2083057831829,35737356.1753482,0.0,1.0
2006-06-22,60.76,60.93,59.56,60.07,11330400,23.8601803618645,23.9269386018499,23.388945726673,23.5892204466294,28852887.6797729,0.0,1.0
2006-06-23,61.26,62.23,61.0,61.0,9923800,24.0565281265276,24.4374427899741,23.9544272889028,23.9544272889028,25270977.7904161,0.0,1.0
2006-06-26,62.1,62.31,60.642,61.26,8648500,24.3863923711617,24.4688584323202,23.813842289404,24.0565281265276,22023423.6301027,0.0,1.0
2006-06-27,62.75,64.09,62.23,62.23,14471200,24.6416444652238,25.167856474521,24.4374427899741,24.4374427899741,36850941.5547138,0.0,1.0
2006-06-28,64.14,64.48,62.9644,63.3,11040100,25.1874912509873,25.3210077309582,24.7258383867113,24.8576270063532,28113638.1128169,0.0,1.0
2006-06-29,65.97,66.0,64.44,64.5,12429700,25.9061240696544,25.9179049355342,25.3052999097852,25.3288616415447,31652257.4660447,0.0,1.0
2006-06-30,65.53,66.64,65.23,66.11,8675000,25.7333380367508,26.169230074303,25.6155293779529,25.9611014437601,22090905.9364215,0.0,1.0
2006-07-03,66.82,67.02,65.99,66.15,4648300,26.2399152695817,26.318454375447,25.9139779802409,25.9768092649331,11836905.8287341,0.0,1.0
2006-07-05,67.57,67.92,65.92,66.41,15712100,26.5344369165764,26.6718803518406,25.8864892931881,26.0789101025579,40010896.0419191,0.0,1.0
2006-07-06,67.57,68.48,67.42,67.68,13251800,26.5344369165764,26.8917898482633,26.4755325871775,26.5776334248023,33745736.8632012,0.0,1.0
2006-07-07,67.19,68.97,67.02,68.0,12308000,26.3852126154324,27.0842106576332,26.318454375447,26.7032959941867,31342348.1574036,0.0,1.0
2006-07-10,67.34,68.14,66.6,67.18,8640800,26.4441169448314,26.7582733682924,26.1535222531299,26.3812856601392,22003815.5637384,0.0,1.0
2006-07-11,67.91,68.18,67.18,67.8,8099100,26.6679533965473,26.7739811894654,26.3812856601392,26.6247568883215,20624375.3624982,0.0,1.0
2006-07-12,67.95,69.0,67.84,68.25,12489000,26.6836612177204,27.095991523513,26.6404647094945,26.8014698765183,31803265.0420713,0.0,1.0
2006-07-13,67.08,68.63,66.86,68.25,11634400,26.3420161072065,26.9506941776623,26.2556230907548,26.8014698765183,29627024.3258447,0.0,1.0
2006-07-14,67.45,67.89,66.26,67.7,10897500,26.4873134530573,26.6600994859608,26.020005773159,26.5854873353888,27750506.9097583,0.0,1.0
2006-07-17,65.15,67.21,64.55,66.6,14525700,25.5841137356068,26.393066526019,25.3484964180111,26.1535222531299,36989725.9205393,0.0,1.0
2006-07-18,65.42,66.0,64.5,65.74,11347100,25.6901415285249,25.9179049355342,25.3288616415447,25.8158040979093,28895414.2652644,0.0,1.0
2006-07-19,65.89,66.18,64.79,65.38,14078900,25.8747084273083,25.9885901308129,25.4427433450494,25.6744337073519,35851948.7709838,0.0,1.0
2006-07-20,64.43,66.35,64.4,65.89,9861500,25.3013729544919,26.0553483707984,25.2895920886121,25.8747084273083,25112330.7080139,0.0,1.0
2006-07-21,63.63,65.05,63.45,65.04,11628500,24.9872165310309,25.5448441826742,24.9165313357522,25.5409172273809,29611999.9633058,0.0,1.0
2006-07-24,65.78,66.37,63.93,64.35,10575300,25.8315119190824,26.0632022813849,25.1050251898288,25.2699573121458,26930023.9250073,0.0,1.0
2006-07-25,67.45,67.59,66.05,66.45,11197800,26.4873134530573,26.5422908271629,25.9375397120005,26.094617923731,28515221.4979666,0.0,1.0
2006-07-26,68.24,69.93,67.1,67.7,17517000,26.797542921225,27.4611983657864,26.3498700177931,26.5854873353888,44607077.7277574,0.0,1.0
2006-07-27,68.01,69.85,67.75,69.65,11871500,26.8485933400374,27.5749778679843,26.7459520480449,27.4960230279901,30071620.6906829,0.36,1.0
2006-07-28,67.95,68.22,67.02,67.75,12377900,26.8249068880392,26.9314959220314,26.457766882066,26.7459520480449,31354379.2905027,0.0,1.0
2006-07-31,68.64,69.36,67.68,68.21,8170000,27.0973010860193,27.3815385099985,26.718317854047,26.9275481800317,20695374.7245823,0.0,1.0
2006-08-01,68.67,68.92,68.11,68.46,8039300,27.1091443120184,27.2078378620112,26.8880707600345,27.0262417300244,20364299.390861,0.0,1.0
2006-08-02,69.03,70.75,68.91,69.4,13887600,27.251263024008,27.9302746479584,27.2038901200115,27.3973294779973,35178590.7007478,0.0,1.0
2006-08-03,68.78,69.56,68.38,68.5,7916100,27.1525694740152,27.4604933499927,26.9946597940268,27.0420326980233,20052222.2591513,0.0,1.0
2006-08-04,68.52,69.68,67.92,69.5,7272800,27.0499281820227,27.5078662539892,26.81306366204,27.4368068979944,18422683.1452806,0.0,1.0
2006-08-07,67.61,69.0,67.3,68.85,12784800,26.690683660049,27.2394197980089,26.5683036580579,27.1802036680132,32385095.0769694,0.0,1.0
2006-08-08,67.63,68.57,67.2,67.4,9341700,26.6985791440484,27.0696668920213,26.5288262380608,26.607781078055,23663400.4975068,0.0,1.0
2006-08-09,68.9,69.72,68.1,68.39,11254100,27.1999423780118,27.5236572219881,26.8841230180348,26.9986075360265,28507688.701092,0.0,1.0
2006-08-10,68.1,68.91,67.61,68.5,9155700,26.8841230180348,27.2038901200115,26.690683660049,27.0420326980233,23192245.0876204,0.0,1.0
2006-08-11,68.38,68.47,67.2,67.7,7142700,26.9946597940268,27.0301894720242,26.5288262380608,26.7262133380464,18093127.6677202,0.0,1.0
2006-08-14,66.82,68.08,66.3184,68.0,7984200,26.3788120420718,26.8762275340354,26.1807933033662,26.8446455980377,20224725.9334162,0.0,1.0
2006-08-15,66.97,67.9,66.41,67.9,6681200,26.4380281720674,26.8051681780406,26.2169546200836,26.8051681780406,16924104.9706095,0.0,1.0
2006-08-16,66.7,67.74,66.13,67.18,8184600,26.3314391380752,26.7420043060452,26.1064178440917,26.5209307540614,20732357.8911648,0.0,1.0
2006-08-17,66.28,66.6,65.64,66.03,9486700,26.1656339740874,26.2919617180781,25.9129784861058,26.0669404240946,24030699.0697301,0.0,1.0
2006-08-18,66.4,66.74,65.83,66.37,8885100,26.2130068780839,26.3472301060741,25.9879855841003,26.2011636520848,22506789.9590436,0.0,1.0
2006-08-21,66.87,67.13,66.65,66.75,11047200,26.3985507520703,26.5011920440628,26.3117004280767,26.3511778480738,27983591.6349334,0.0,1.0
2006-08-22,67.09,67.17,66.66,66.95,8623300,26.485401076064,26.5169830120617,26.3156481700764,26.430132688068,21843626.0541604,0.0,1.0
2006-08-23,65.99,67.19,65.75,66.99,7176900,26.0511494560957,26.5248784960611,25.9564036481027,26.4459236560669,18179759.4688929,0.0,1.0
2006-08-24,65.9,66.2,65.55,65.64,7935800,26.0156197780983,26.1340520380897,25.8774488081084,25.9129784861058,20102124.2031017,0.0,1.0
2006-08-25,66.3,67.01,66.0,66.3,6240900,26.1735294580868,26.4538191400663,26.0550971980954,26.1735294580868,15808783.8578514,0.0,1.0
2006-08-28,65.7,66.27,65.57,65.75,6430200,25.9366649381041,26.1616862320876,25.8853442921078,25.9564036481027,16288298.4766229,0.0,1.0
2006-08-29,64.69,65.6,64.46,65.5,11470400,25.5379429961332,25.897187518107,25.4471449301399,25.8577100981099,29055596.8471052,0.0,1.0
2006-08-30,63.5,64.84,62.55,64.76,15617300,25.0681616981676,25.5971591261289,24.693126208195,25.5655771901312,39560082.7033316,0.0,1.0
2006-08-31,63.43,63.75,62.91,63.25,9417700,25.0405275041696,25.1668552481604,24.8352449201846,24.9694681481748,23855915.6112239,0.0,1.0
2006-09-01,64.24,64.25,63.4501,64.0,6922400,25.3602946061462,25.3642423481459,25.048462465589,25.2655487981532,17535087.147301,0.0,1.0
2006-09-05,64.28,64.54,63.62,64.05,8243900,25.3760855741451,25.4787268661376,25.1155346021641,25.2852875081517,20882570.3417361,0.0,1.0
2006-09-06,61.77,63.71,61.63,63.7,17464900,24.3852023322175,25.1510642801615,24.3299339442215,25.1471165381618,44240226.4415371,0.0,1.0
2006-09-07,61.52,62.15,60.82,61.61,14891500,24.2865087822247,24.5352165282065,24.0101668422449,24.3220384602221,37721563.3673339,0.0,1.0
2006-09-08,60.34,61.98,60.15,61.98,14748900,23.8206752262588,24.4681049142114,23.7456681282642,24.4681049142114,37360344.2197542,0.0,1.0
2006-09-11,58.8,59.82,58.26,59.75,23258100,23.2127229583032,23.6153926422738,22.9995448903188,23.5877584482758,58914944.293979,0.0,1.0
2006-09-12,58.14,59.42,57.94,58.82,18099300,22.9521719863223,23.4574829622853,22.873217146328,23.2206184423026,45847221.022354,0.0,1.0
2006-09-13,59.16,59.65,58.14,58.36,16602800,23.3548416702928,23.5482810282787,22.9521719863223,23.0390223103159,42056446.4476494,0.0,1.0
2006-09-14,58.44,59.96,58.0,59.64,18788900,23.0706042463136,23.6706610302697,22.8969035983263,23.544333286279,47594042.3699761,0.0,1.0
2006-09-15,58.1,58.84,58.03,58.53,17855400,22.9363810183234,23.2285139263021,22.9087468243254,23.106133924311,45229399.4929385,0.0,1.0
2006-09-18,59.07,59.74,58.32,58.55,13337600,23.3193119922954,23.5838107062761,23.0232313423171,23.1140294083104,33785389.2199008,0.0,1.0
2006-09-19,58.3,59.84,57.98,59.5,16115000,23.0153358583176,23.6232881262732,22.8890081143269,23.489064898283,40820803.3888182,0.0,1.0
2006-09-20,57.25,58.31,57.03,57.86,19594700,22.6008229483479,23.0192836003173,22.5139726243543,22.8416352103303,49635209.1940972,0.0,1.0
2006-09-21,58.21,58.77,57.5,57.5,16101000,22.9798061803202,23.2008797323041,22.6995164983407,22.6995164983407,40785340.0783966,0.0,1.0
2006-09-22,58.04,58.83,57.21,58.75,11229900,22.9126945663251,23.2245661843023,22.5850319803491,23.1929842483047,28446387.8359348,0.0,1.0
2006-09-25,57.31,58.0,56.55,57.42,21572600,22.6245094003462,22.8969035983263,22.3244810083681,22.667934562343,54645415.0285832,0.0,1.0
2006-09-26,58.45,58.47,57.15,57.5,16669000,23.0745519883133,23.0824474723127,22.5613455283508,22.6995164983407,42224137.2440713,0.0,1.0
2006-09-27,59.1,59.55,58.09,59.0,20182400,23.3311552182946,23.5088036082816,22.9324332763237,23.2916777982974,51123908.3037221,0.0,1.0
2006-09-28,58.93,59.73,58.56,59.35,16000500,23.2640436042995,23.5798629642764,23.1179771503101,23.4298487682873,40530764.1714417,0.0,1.0
2006-09-29,59.53,59.75,58.55,59.0,11250500,23.5009081242821,23.5877584482758,23.1140294083104,23.2916777982974,28498569.5641265,0.0,1.0
2006-10-02,58.55,60.2,58.54,59.72,12515500,23.1140294083104,23.7654068382628,23.1100816663107,23.5759152222767,31702932.9700747,0.0,1.0
2006-10-03,56.03,57.75,55.67,57.3,22698000,22.1191984243831,22.7982100483335,21.9770797123935,22.6205616583465,57496158.5677565,0.0,1.0
2006-10-04,56.78,56.78,54.9,56.29,26553700,22.4152790743615,22.4152790743615,21.6731035784157,22.2218397163756,67263007.5672144,0.0,1.0
2006-10-05,57.88,58.4,57.33,57.43,21362100,22.8495306943298,23.0548132783148,22.6324048843456,22.6718823043427,54112198.8254589,0.0,1.0
2006-10-06,58.01,58.32,57.08,57.9,13271700,22.900851340326,23.0232313423171,22.5337113343528,22.8574261783292,33618458.3515593,0.0,1.0
2006-10-09,57.47,58.8,57.34,58.65,11513700,22.6876732723416,23.2127229583032,22.6363526263453,23.1535068283075,29165279.8000518,0.0,1.0
2006-10-10,58.18,58.44,57.25,57.25,14047400,22.9679629543211,23.0706042463136,22.6008229483479,22.6008229483479,35583379.0582739,0.0,1.0
2006-10-11,57.63,58.34,57.3,57.8,12258800,22.750837144337,23.0311268263165,22.6205616583465,22.8179487583321,31052687.8425593,0.0,1.0
2006-10-12,58.81,59.07,57.74,58.0,18175500,23.2166707003029,23.3193119922954,22.7942623063338,22.8969035983263,46040242.7547915,0.0,1.0
2006-10-13,60.03,60.66,59.16,59.45,15050400,23.6982952242677,23.9470029702495,23.3548416702928,23.4693261882845,38124071.9406186,0.0,1.0
2006-10-16,61.09,61.15,59.67,59.81,12534500,24.1167558762371,24.1404423282354,23.5561765122781,23.6114449002741,31751061.748504,0.0,1.0
2006-10-17,60.8,61.4,60.17,61.4,12183100,24.0022713582455,24.2391358782282,23.7535636122637,24.2391358782282,30860932.6569227,0.0,1.0
2006-10-18,60.33,61.44,59.99,61.0,13118000,23.8167274842591,24.254926846227,23.6825042562689,24.0812261982397,33229121.8650025,0.0,1.0
2006-10-19,61.13,61.39,60.13,60.33,11062900,24.132546844236,24.2351881362285,23.7377726442648,23.8167274842591,28023361.2044775,0.0,1.0
2006-10-20,60.86,61.67,60.42,61.4,12575200,24.0259578102438,24.3457249122204,23.8522571622565,24.2391358782282,31854158.6580866,0.0,1.0
2006-10-23,60.71,60.82,59.85,60.22,11895400,23.9667416802481,24.0101668422449,23.6272358682729,23.7733023222622,30132161.6277597,0.0,1.0
2006-10-24,61.4,61.68,60.15,60.2,14778800,24.2391358782282,24.3496726542201,23.7456681282642,23.7654068382628,37436083.7184403,0.0,1.0
2006-10-25,62.75,63.2,61.15,61.25,17924000,24.7720810481892,24.9497294381762,24.1404423282354,24.1799197482325,45403169.7140041,0.0,1.0
2006-10-26,61.84,63.29,61.74,63.26,12412800,24.4128365262155,24.9852591161736,24.3733591062184,24.9734158901745,31442784.2571965,0.0,1.0
2006-10-27,61.19,62.18,61.15,62.0,10550000,24.2983520082239,24.6914778210714,24.2824681369977,24.6200004005537,26567830.5994377,0.36,1.0
2006-10-30,59.8,60.59,59.41,60.56,16953300,23.7463874831147,24.0600939398314,23.5915197386596,24.0481810364118,42693118.7205164,0.0,1.0
2006-10-31,60.24,60.35,58.83,59.73,21357900,23.9211100666025,23.9647907124744,23.3612036058802,23.7185907084689,53785125.0388371,0.0,1.0
2006-11-01,59.7,60.74,59.08,60.3,16449900,23.7066778050493,24.1196584569295,23.4604778010437,23.9449358734417,41425417.6850892,0.0,1.0
2006-11-02,59.7,60.09,59.03,59.48,11945900,23.7066778050493,23.8615455495044,23.440622962011,23.6193165133054,30083094.5552439,0.0,1.0
2006-11-03,60.97,61.44,60.13,60.14,13726900,24.21099071648,24.3976262033874,23.8774294207305,23.8814003885371,34568147.2848741,0.0,1.0
2006-11-06,61.05,61.76,60.83,61.1,15233600,24.2427584589323,24.5246971731967,24.1553971671884,24.262613297965,38362436.418919,0.0,1.0
2006-11-07,60.99,61.48,60.54,61.48,11747600,24.218932652093,24.4135100746135,24.0402391007987,24.4135100746135,29583720.0710858,0.0,1.0
2006-11-08,62.37,62.72,60.76,60.9,19978900,24.7669262093957,24.9059100826246,24.1276003925426,24.1831939418342,50312419.9775457,0.0,1.0
2006-11-09,63.31,64.24,62.74,63.0,18569800,25.1401971832105,25.5094971892188,24.9138520182377,25.0170971812078,46763914.755018,0.0,1.0
2006-11-10,63.09,63.44,62.57,63.19,8094100,25.0528358914666,25.1918197646956,24.8463455655265,25.092545569532,20383192.1947782,0.0,1.0
2006-11-13,63.07,63.77,62.1,62.33,12852700,25.0448939558535,25.3228617023114,24.6597100786191,24.7510423381695,32366668.8479047,0.0,1.0
2006-11-14,63.46,63.84,63.07,63.6,10725700,25.1997617003086,25.3506584769572,25.0448939558535,25.2553552496002,27010292.0057242,0.0,1.0
2006-11-15,63.98,64.42,63.18,63.46,11255600,25.4062520262488,25.5809746097366,25.0885746017255,25.1997617003086,28344727.4023726,0.0,1.0
2006-11-16,62.27,64.55,62.22,64.5,15984300,24.7272165313303,25.6325971912216,24.7073616922976,25.6127423521889,40252907.5498192,0.0,1.0
2006-11-17,62.7,62.94,61.56,61.6,14164700,24.8979681470115,24.9932713743685,24.4452778170659,24.461161688292,35670649.2978063,0.0,1.0
2006-11-20,62.82,63.58,62.0,62.35,12111100,24.94561976069,25.2474133139871,24.6200004005537,24.7589842737826,30499114.04482,0.0,1.0
2006-11-21,64.32,64.56,63.16,63.3,16540100,25.5412649316712,25.6365681590281,25.0806326661124,25.136226215404,41652566.3410199,0.0,1.0
2006-11-22,64.49,65.0,63.6,64.59,13472200,25.6087713843824,25.8112907425159,25.2553552496002,25.6484810624478,33926741.9338147,0.0,1.0
2006-11-24,64.29,65.02,64.25,64.38,3389000,25.5293520282515,25.819232678129,25.5134681570254,25.5650907385104,8534443.40298529,0.0,1.0
2006-11-27,64.19,64.99,64.15,64.48,9679700,25.4896423501861,25.8073197747094,25.47375847896,25.6048004165758,24376173.4458178,0.0,1.0
2006-11-28,64.91,65.58,64.36,64.45,12762100,25.7755520322571,26.0416068752953,25.5571488028973,25.5928875131562,32138512.8808611,0.0,1.0
2006-11-29,66.45,67.11,65.22,65.27,16909100,26.3870810744644,26.6491649496961,25.8986520342598,25.9185068732925,42581810.8425548,0.0,1.0
2006-11-30,67.3,67.66,66.32,66.68,17341200,26.7246133380204,26.8675681790558,26.3354584929793,26.4784133340148,43669958.6721298,0.0,1.0
2006-12-01,67.37,67.48,66.05,66.9,12714900,26.7524101126661,26.7960907585381,26.2282423622027,26.5657746257587,32019650.1695537,0.0,1.0
2006-12-04,67.26,67.44,66.54,67.37,11436000,26.7087294667942,26.7802068873119,26.4228197847232,26.7524101126661,28799024.7142342,0.0,1.0
2006-12-05,68.09,68.63,67.06,67.8,17672800,27.0383197947371,27.2527520562903,26.6293101106634,26.9231617283474,44505019.5846203,0.0,1.0
2006-12-06,68.89,69.88,67.96,68.0,23042900,27.3559972192604,27.7491230321079,26.9866972132521,27.0025810844782,58028423.1014013,0.0,1.0
2006-12-07,69.69,70.25,68.59,69.2,20458000,27.6736746437836,27.8960488409499,27.2368681850641,27.4790972212631,51518926.8628719,0.0,1.0
2006-12-08,71.04,71.38,70.13,70.3,19622900,28.2097552976667,28.344768203089,27.8483972272714,27.9159036799826,49415913.087176,0.0,1.0
2006-12-11,70.75,71.0,70.14,70.65,11748000,28.094597231277,28.1938714264405,27.852368195078,28.0548875532116,29584727.3821985,0.0,1.0
2006-12-12,70.6,71.07,70.12,71.0,13609300,28.0350327141789,28.2216682010863,27.8444262594649,28.1938714264405,34271997.8177183,0.0,1.0
2006-12-13,71.0,71.62,70.56,70.85,12130900,28.1938714264405,28.440071430446,28.0191488429527,28.1343069093424,30548975.9449023,0.0,1.0
2006-12-14,73.07,73.84,71.33,71.8,20696900,29.0158617623945,29.3216262834981,28.3249133640563,28.5115488509638,52120543.4249766,0.0,1.0
2006-12-15,72.77,73.52,72.41,73.25,17581000,28.8967327281982,29.1945553136888,28.7537778871628,29.0873391829122,44273841.6842385,0.0,1.0
2006-12-18,72.5,74.89,72.19,74.49,25770500,28.7895165974216,29.7385779031849,28.6664165954189,29.5797391909233,64897277.5794134,0.0,1.0
2006-12-19,73.03,73.24,70.79,72.0,18781500,28.9999778911683,29.0833682151057,28.1104811025031,28.5909682070946,47297034.1614541,0.0,1.0
2006-12-20,72.5,73.67,72.49,73.5,12746200,28.7895165974216,29.2541198307869,28.7855456296151,29.1866133780757,32098472.2641283,0.0,1.0
2006-12-21,72.07,72.83,71.44,72.58,12402100,28.6187649817404,28.9205585350375,28.3685940099283,28.821284339874,31231932.8793637,0.0,1.0
2006-12-22,71.05,72.28,71.05,72.0,7892100,28.2137262654732,28.7021553056777,28.2137262654732,28.5909682070946,19874500.0828268,0.0,1.0
2006-12-26,71.69,72.04,70.94,71.45,7627000,28.4678682050918,28.6068520783207,28.1700456196012,28.3725649777348,19206904.6428353,0.0,1.0
2006-12-27,72.14,72.6,71.12,71.58,8161700,28.6465617563862,28.829226275487,28.241523040119,28.4241875592199,20553427.7728371,0.0,1.0
2006-12-28,72.67,73.14,72.1,72.27,9430500,28.8570230501328,29.0436585370402,28.63067788516,28.6981843378712,23748618.6225591,0.0,1.0
2006-12-29,71.95,72.74,71.68,72.4,9276100,28.5711133680619,28.8848198247786,28.4638972372853,28.7498069193562,23359796.5330279,0.0,1.0
2007-01-03,68.19,71.5,67.9,71.3,27097900,27.0780294728025,28.3924198167675,26.9628714064128,28.3130004606367,68240039.5071568,0.0,1.0
2007-01-04,66.07,67.48,65.13,67.1,35752600,26.2361842978158,26.7960907585381,25.862913324001,26.6451939818895,90034978.2264891,0.0,1.0
2007-01-05,67.42,67.65,66.07,66.7,21196800,26.7722649516988,26.8635972112493,26.2361842978158,26.4863552696279,53379430.4881672,0.0,1.0
2007-01-08,68.3,68.57,67.07,68.08,21997900,27.1217101186744,27.228926249451,26.6332810784699,27.0343488269305,55396822.8192771,0.0,1.0
2007-01-09,66.51,67.65,66.41,66.9,26330200,26.4109068813036,26.8635972112493,26.3711972032382,26.5657746257587,66306757.6539637,0.0,1.0
2007-01-10,64.53,67.2,64.39,66.19,30872600,25.6246552556085,26.6849036599549,25.5690617063169,26.2838359114943,77745782.6506354,0.0,1.0
2007-01-11,61.82,64.44,61.59,64.0,43260600,24.5485229800359,25.5889165453496,24.4571907204855,25.4141939618618,108942207.813274,0.0,1.0
2007-01-12,63.83,63.99,62.29,62.48,25158800,25.3466875091507,25.4102229940553,24.7351584669434,24.8106068552676,63356847.0602023,0.0,1.0
2007-01-16,62.81,64.27,62.5,63.88,22196100,24.9416487928835,25.5214100926385,24.8185487908807,25.3665423481834,55895945.4756569,0.0,1.0
2007-01-17,63.55,64.07,62.71,63.18,23623100,25.2355004105675,25.4419907365076,24.9019391148181,25.0885746017255,59489527.8704814,0.0,1.0
2007-01-18,62.61,64.4,62.42,64.05,20948500,24.8622294367527,25.5730326741235,24.7867810484284,25.4340488008946,52754142.114912,0.0,1.0
2007-01-19,63.95,64.23,62.96,63.35,18354900,25.3943391228291,25.5055262214123,25.0012133099816,25.1560810544367,46222736.8596798,0.0,1.0
2007-01-22,63.38,64.57,63.13,64.4,17610700,25.1679939578563,25.6405391268347,25.0687197626928,25.5730326741235,44348634.534362,0.0,1.0
2007-01-23,64.97,65.31,63.67,63.86,20757900,25.7993778390963,25.9343907445187,25.283152024246,25.3586004125703,52274158.3696749,0.0,1.0
2007-01-24,65.62,65.82,64.45,65.2,16555300,26.0574907465215,26.1369101026523,25.5928875131562,25.8907100986468,41690844.1633054,0.0,1.0
2007-01-25,64.06,65.66,63.92,65.62,12395700,25.4380197687011,26.0733746177476,25.3824262194095,26.0574907465215,31215815.9015593,0.0,1.0
2007-01-26,64.77,65.11,64.09,64.46,11096300,25.7199584829655,25.8549713883879,25.4499326721207,25.5968584809627,27943565.7517101,0.0,1.0
2007-01-29,64.62,65.44,64.46,64.95,12873700,25.6603939658674,25.9860133260037,25.5968584809627,25.7914359034832,32419552.6813253,0.0,1.0
2007-01-30,65.65,65.83,64.75,65.04,14656900,26.0694036499411,26.1408810704588,25.7120165473524,25.8271746137421,36910145.6220758,0.0,1.0
2007-01-31,66.41,66.64,65.15,65.58,20985600,26.3711972032382,26.4625294627887,25.8708552596141,26.0416068752953,52847570.220622,0.0,1.0
2007-02-01,67.31,67.42,66.34,66.7,18305500,26.7285843058269,26.7722649516988,26.3434004285924,26.4863552696279,46098333.937252,0.0,1.0
2007-02-02,67.29,67.53,66.52,67.32,9122800,26.7206423702138,26.8159455975708,26.4148778491102,26.7325552736334,22973744.549057,0.0,1.0
2007-02-05,67.04,67.77,66.88,67.2,8588400,26.6213681750503,26.9112488249278,26.5578326901456,26.6849036599549,21627976.9023897,0.0,1.0
2007-02-06,66.64,67.86,66.24,67.68,10935600,26.4625294627887,26.9469875351866,26.303690750527,26.8755101146689,27538878.5121527,0.0,1.0
2007-02-07,66.23,66.94,65.77,66.81,13050800,26.2997197827205,26.5816584969849,26.1170552636196,26.5300359154998,32865539.6765064,0.0,1.0
2007-02-08,66.87,67.13,65.61,66.21,13042300,26.5538617223391,26.6571068853092,26.0535197787149,26.2917778471074,32844134.3153599,0.0,1.0
2007-02-09,66.99,67.33,66.53,66.85,12404900,26.6015133360176,26.73652624144,26.4188488169167,26.545919786726,31238984.0571531,0.0,1.0
2007-02-12,66.03,66.76,65.7,66.1,11896300,26.2203004265897,26.5101810764671,26.0892584889738,26.2480972012354,29958187.9772598,0.0,1.0
2007-02-13,67.27,67.35,66.15,66.19,12818400,26.7127004346007,26.7444681770531,26.2679520402681,26.2838359114943,32280291.9199842,0.0,1.0
2007-02-14,67.46,68.1,67.2,67.24,12464700,26.788148822925,27.0422907625436,26.6849036599549,26.7007875311811,31389577.068513,0.0,1.0
2007-02-15,66.16,67.09,65.77,67.08,13664400,26.4347326881429,26.8063212824593,26.278905213107,26.8023257061763,34198821.4772264,0.41,1.0
2007-02-16,66.15,66.4,65.75,65.81,9262400,26.4307371118599,26.5306265189342,26.270914060541,26.2948875182388,23181637.2508608,0.0,1.0
2007-02-20,65.58,65.65,65.02,65.53,9518600,26.2029892637305,26.2309582977113,25.9792369918841,26.1830113823156,23822846.3827996,0.0,1.0
2007-02-21,66.29,66.36,64.67,65.51,14115100,26.4866751798215,26.5146442138023,25.83939182198,26.1750202297497,35326818.9626474,0.0,1.0
2007-02-22,66.88,66.97,65.6,66.29,11803600,26.7224141805169,26.7583743670636,26.2109804162964,26.4866751798215,29541670.9982575,0.0,1.0
2007-02-23,67.2,67.74,67.1,67.27,11579300,26.850272621572,27.0660337408524,26.8103168587422,26.8782416555528,28980300.1618254,0.0,1.0
2007-02-26,67.96,68.44,67.46,67.61,10336200,27.1539364190778,27.3457240806605,26.9541576049292,27.0140912491738,25869109.4049434,0.0,1.0
2007-02-27,65.05,67.53,64.01,66.9,22189300,25.991223720733,26.98212663891,25.5756837873039,26.7304053330828,55534667.41347,0.0,1.0
2007-02-28,65.32,66.44,64.65,65.5,18449100,26.0991042803732,26.5466088240661,25.8314006694141,26.1710246534667,46173814.9728856,0.0,1.0
2007-03-01,65.95,66.34,63.77,64.65,18910200,26.3508255862005,26.5066530612364,25.4797899565126,25.8314006694141,47327841.2443024,0.0,1.0
2007-03-02,64.93,65.99,64.51,65.89,14175000,25.9432768053373,26.3668078913323,25.7754626014525,26.3268521285026,35476734.7589126,0.0,1.0
2007-03-05,64.49,65.69,63.83,63.99,16213700,25.7674714488865,26.2469406028432,25.5037634142104,25.5676926347379,40579127.6444855,0.0,1.0
2007-03-06,65.82,65.96,64.89,65.015,12598800,26.2988830945218,26.3548211624834,25.9272945002054,25.9772392037426,31531872.0197946,0.0,1.0
2007-03-07,67.16,68.75,65.71,65.9,21467300,26.8342903164401,27.4695869454326,26.2549317554091,26.3308477047856,53727669.0010584,0.0,1.0
2007-03-08,67.57,68.14,67.23,67.8,13201700,26.9981089440419,27.2258567921713,26.8622593504209,27.0900071985503,33040790.7771948,0.0,1.0
2007-03-09,67.8,68.3,67.43,68.16,15994200,27.0900071985503,27.2897860126989,26.9421708760803,27.2338479447373,40029770.0938976,0.0,1.0
2007-03-12,67.24,67.73,66.8,67.0,14047400,26.8662549267038,27.0620381645695,26.6904495702531,26.7703610959125,35157381.5768853,0.0,1.0
2007-03-13,66.59,68.44,66.56,67.1,16996600,26.6065424683107,27.3457240806605,26.5945557394617,26.8103168587422,42538544.6210464,0.0,1.0
2007-03-14,67.91,67.95,65.87,66.94,20495500,27.133958537663,27.1499408427949,26.3188609759367,26.7463876382147,51295479.1711669,0.0,1.0
2007-03-15,66.52,67.69,66.46,67.44,17054800,26.5785734343299,27.0460558594376,26.554599976632,26.9461664523633,42684205.7119084,0.0,1.0
2007-03-16,65.34,66.64,65.18,66.51,18978800,26.1070954329392,26.6265203497255,26.0431662124116,26.5745778580469,47499531.1211604,0.0,1.0
2007-03-19,65.65,66.16,65.11,65.64,19416000,26.2309582977113,26.4347326881429,26.0151971784308,26.2269627214283,48593741.2401443,0.0,1.0
2007-03-20,66.31,66.41,64.97,65.84,16360700,26.4946663323874,26.5346220952172,25.9592591104692,26.3068742470878,40947034.5234668,0.0,1.0
2007-03-21,67.17,67.55,66.25,66.48,14972700,26.838285892723,26.990117791476,26.4706928746896,26.562591129198,37473192.7001602,0.0,1.0
2007-03-22,68.68,69.34,67.47,67.575,21206100,27.4416179114518,27.705325946128,26.9581531812122,27.0001067321834,53073946.0296985,0.0,1.0
2007-03-23,69.25,69.84,68.7,69.12,14397200,27.6693657595812,27.9051047602766,27.4496090640178,27.6174232679026,36032849.7827877,0.0,1.0
2007-03-26,69.56,70.03,68.97,69.51,13499900,27.7932286243534,27.981020709653,27.557489623658,27.7732507429385,33787116.1602711,0.0,1.0
2007-03-27,69.48,69.73,69.0,69.31,10996700,27.7612640140896,27.8611534211639,27.5694763525069,27.6933392172791,27522187.592475,0.0,1.0
2007-03-28,69.24,70.49,67.6,68.185,15348700,27.6653701832982,28.1648172186697,27.0100956728908,27.2438368854447,38414233.4246294,0.0,1.0
2007-03-29,69.17,69.85,68.86,69.16,14241300,27.6374011493174,27.9091003365595,27.5135382845453,27.6334055730345,35642668.2696368,0.0,1.0
2007-03-30,68.35,69.08,68.0,68.78,14176000,27.3097638941137,27.6014409627707,27.1699187242097,27.4815736742815,35479237.5267968,0.0,1.0
2007-04-02,68.19,68.77,67.8,68.21,13252600,27.2458346735862,27.4775780979986,27.0900071985503,27.2538258261521,33168181.6625019,0.0,1.0
2007-04-03,67.84,68.33,67.2,67.64,13470600,27.1059895036822,27.3017727415478,26.850272621572,27.0260779780227,33713785.0612633,0.0,1.0
2007-04-04,67.74,67.94,66.63,67.48,14998600,27.0660337408524,27.1459452665119,26.6225247734425,26.9621487574952,37538014.3883617,0.0,1.0
2007-04-05,67.96,68.36,67.35,67.68,9081200,27.1539364190778,27.3137594703967,26.9102062658165,27.0420602831546,22728135.7102389,0.0,1.0
2007-04-09,68.42,69.16,66.24,68.9,12707000,27.3377329280945,27.6334055730345,26.4666972984066,27.5295205896772,31802671.5048679,0.0,1.0
2007-04-10,69.45,69.8,68.68,68.87,15897200,27.7492772852407,27.8891224551447,27.4416179114518,27.5175338608283,39787001.6091276,0.0,1.0
2007-04-11,69.23,69.96,69.02,69.75,14216400,27.6613746070153,27.9530516756722,27.5774675050729,27.8691445737298,35580349.3493195,0.0,1.0
2007-04-12,70.49,70.59,69.04,69.2,15600700,28.1648172186697,28.2047729814995,27.5854586576388,27.6493878781664,39044930.9314545,0.0,1.0
2007-04-13,70.54,70.77,69.83,70.5,12914400,28.1847951000846,28.276693354593,27.9011091839936,28.1688127949527,32321745.5640565,0.0,1.0
2007-04-16,70.6,70.82,69.86,70.58,10367200,28.2087685577824,28.2966712360078,27.9130959128425,28.2007774052165,25946695.2093544,0.0,1.0
2007-04-17,70.43,71.17,70.03,70.71,12064000,28.1408437609719,28.4365164059118,27.981020709653,28.2527198968951,30193391.7553102,0.0,1.0
2007-04-18,69.84,70.09,69.47,69.91,10414400,27.9051047602766,28.0049941673509,27.7572684378066,27.9330737942574,26064825.8534898,0.0,1.0
2007-04-19,69.28,69.63,68.84,69.23,8786100,27.6813524884301,27.8211976583342,27.5055471319794,27.6613746070153,21989568.9076037,0.0,1.0
2007-04-20,71.25,71.32,69.37,69.91,16229200,28.4684810161756,28.4964500501564,27.7173126749769,27.9330737942574,40617920.5466909,0.0,1.0
2007-04-23,70.6,71.66,70.39,70.95,17301300,28.2087685577824,28.6322996437775,28.12486145584,28.3486137276865,43301137.9953704,0.0,1.0
2007-04-24,69.64,70.62,69.4,70.14,14245900,27.8251932346171,28.2167597103484,27.7292994038258,28.0249720487657,35654181.0019043,0.0,1.0
2007-04-25,70.82,71.23,69.04,69.99,18387300,28.2966712360078,28.4604898636097,27.5854586576388,27.9650384045211,46019143.9176405,0.0,1.0
2007-04-26,70.73,71.0,69.78,70.4,12953900,28.2607110494611,28.3685916091013,27.8811313025787,28.128857032123,32420604.8954834,0.0,1.0
2007-04-27,70.04,70.61,69.48,69.88,11577300,27.985016285936,28.2127641340654,27.7612640140896,27.9210870654085,28975294.626057,0.0,1.0
2007-04-30,69.35,70.74,69.13,69.65,14266200,27.7093215224109,28.264706625744,27.6214188441856,27.8291888109001,35704987.1899541,0.0,1.0
2007-05-01,69.19,69.9,68.73,69.9,12722400,27.6453923018834,27.9290782179744,27.4615957928667,27.9290782179744,31841214.1302849,0.0,1.0
2007-05-02,69.42,69.67,68.7,69.21,12135900,27.7372905563917,27.837179963466,27.4496090640178,27.6533834544493,30373340.7661861,0.0,1.0
2007-05-03,69.99,70.26,68.98,69.15,18584600,27.9650384045211,28.0729189641614,27.561485199941,27.6294099967515,46512940.0211984,0.0,1.0
2007-05-04,70.19,70.95,69.9,70.14,11104800,28.0449499301806,28.3486137276865,27.9290782179744,28.0249720487657,27792736.8007599,0.0,1.0
2007-05-07,70.34,70.35,69.45,69.95,9066300,28.1048835744252,28.1088791507081,27.7492772852407,27.9490560993893,22690844.4687639,0.0,1.0
2007-05-08,70.25,70.55,69.56,69.95,9688200,28.0689233878784,28.1887906763676,27.7932286243534,27.9490560993893,24247315.8159645,0.0,1.0
2007-05-09,70.11,70.43,69.28,70.06,15474500,28.0129853199168,28.1408437609719,27.6813524884301,27.993007438502,38729081.6244651,0.0,1.0
2007-05-10,69.08,70.47,68.7,70.395,12943300,27.6014409627707,28.1568260661038,27.4496090640178,28.1268592439815,32394075.5559106,0.0,1.0
2007-05-11,70.19,70.55,69.4,69.4,14257900,28.0449499301806,28.1887906763676,27.7292994038258,27.7292994038258,35684214.2165149,0.0,1.0
2007-05-14,70.72,70.9,70.19,70.84,14010900,28.2567154731781,28.3286358462716,28.0449499301806,28.3046623885738,35066030.549111,0.0,1.0
2007-05-15,70.72,71.55,70.42,70.42,13104500,28.2567154731781,28.5883483046648,28.1368481846889,28.1368481846889,32797521.7388479,0.0,1.0
2007-05-16,71.44,71.87,70.65,70.94,20797100,28.5443969655521,28.7162067457199,28.2287464391973,28.3446181514035,52050313.9650497,0.0,1.0
2007-05-17,73.25,73.59,71.0,71.52,20607000,29.4314149003719,29.5680248807968,28.5273782652069,28.736311176445,51287468.0034811,0.41,1.0
2007-05-18,74.85,75.11,72.74,73.57,23021100,30.0742853964892,30.1787518521083,29.2264999297345,29.5599889995953,57295769.8672752,0.0,1.0
2007-05-21,75.86,76.8,75.25,75.7,23177600,30.4800973971633,30.8577838136322,30.2350030205186,30.4158103475516,57685272.8877315,0.0,1.0
2007-05-22,75.85,76.9,75.0,75.0,18116000,30.4760794565626,30.8979632196396,30.1345545055002,30.1345545055002,45087774.5596672,0.0,1.0
2007-05-23,76.71,77.77,76.25,76.58,19036900,30.8216223482256,31.2475240519034,30.6367970805919,30.7693891204161,47379744.729241,0.0,1.0
2007-05-24,75.19,77.54,74.67,76.41,27765300,30.2108953769142,31.1551114180865,30.001962465676,30.7010841302036,69103311.2707843,0.0,1.0
2007-05-25,76.42,76.55,75.41,75.75,15270500,30.7051020708044,30.7573352986139,30.2992900701303,30.4359000505552,38005788.3314969,0.0,1.0
2007-05-29,75.35,76.29,74.67,76.05,13853600,30.2751824265259,30.6528688429948,30.001962465676,30.5564382685772,34479354.9149816,0.0,1.0
2007-05-30,77.3,77.48,74.91,75.0,17119500,31.0586808436689,31.1310037744821,30.0983930400936,30.1345545055002,42607648.2984226,0.0,1.0
2007-05-31,77.43,77.93,76.92,77.54,17746600,31.1109140714784,31.3118111015151,30.905999100841,31.1551114180865,44168398.1011588,0.0,1.0
2007-06-01,78.86,79.2,77.8701,78.99,15130100,31.6854795773833,31.8220895578082,31.2877436373167,31.7377128051928,37656355.5898224,0.0,1.0
2007-06-04,79.41,79.91,78.51,78.88,11614900,31.9064663104236,32.1073633404603,31.5448516563576,31.6935154585848,28907595.0945617,0.0,1.0
2007-06-05,79.29,79.66,78.65,79.09,10026500,31.8582510232148,32.006914825442,31.6011028247679,31.7778922112002,24954326.0997187,0.0,1.0
2007-06-06,78.4,78.91,77.85,78.63,12944400,31.5006543097496,31.705569280387,31.2796675767092,31.5930669435664,32216504.1405474,0.0,1.0
2007-06-07,77.26,78.93,77.1,78.33,13287500,31.042609081266,31.7136051615884,30.9783220316542,31.4725287255444,33070424.1809217,0.0,1.0
2007-06-08,77.29,77.39,76.2,76.71,14432100,31.0546629030682,31.0948423090755,30.6167073775882,30.8216223482256,35919147.2302149,0.0,1.0
2007-06-11,77.87,78.55,77.04,77.2,10085500,31.2877034579107,31.5609234187606,30.9542143880498,31.0185014376616,25101167.4940122,0.0,1.0
2007-06-12,77.115,78.19,77.05,77.85,12539900,30.9843489425553,31.4162775571342,30.9582323286506,31.2796675767092,31209769.4966202,0.0,1.0
2007-06-13,77.75,78.19,77.3,77.31,17689100,31.2394881707019,31.4162775571342,31.0586808436689,31.0626987842696,44025289.9626524,0.0,1.0
2007-06-14,79.22,79.42,78.0,78.33,11042200,31.8301254390097,31.9104842510244,31.3399366857202,31.4725287255444,27482238.0350385,0.0,1.0
2007-06-15,80.52,80.76,79.61,79.7,15666800,32.352457717105,32.4488882915226,31.9868251224383,32.0229865878449,38992114.5104546,0.0,1.0
2007-06-18,80.69,81.4,80.62,80.72,9902900,32.4207627073175,32.7060364899696,32.3926371231124,32.4328165291197,24646705.8228599,0.0,1.0
2007-06-19,80.23,80.5,79.78,80.29,11506200,32.2359374396838,32.3444218359036,32.0551301126508,32.2600450832882,28637058.4918549,0.0,1.0
2007-06-20,78.2,80.78,78.1,80.74,14220800,31.4202954977349,32.4569241727241,31.3801160917276,32.4408524103212,35393255.931669,0.0,1.0
2007-06-21,79.67,79.88,78.5,78.92,13560100,32.0109327660427,32.0953095186581,31.5408337157569,31.7095872209877,33748881.1993014,0.0,1.0
2007-06-22,78.74,80.0,78.16,79.59,16291700,31.6372642901745,32.1435248058669,31.404223735332,31.9787892412368,40547388.8713696,0.0,1.0
2007-06-25,78.04,79.53,77.81,78.25,16821400,31.3560084481232,31.9546815976324,31.2635958143063,31.4403852007386,41865725.9316619,0.0,1.0
2007-06-26,75.8,78.54,75.31,78.19,22542300,30.4559897535589,31.5569054781598,30.259110664123,31.4162775571342,56104114.6200258,0.0,1.0
2007-06-27,77.26,77.5,74.54,74.865,20131700,31.042609081266,31.1390396556836,29.9497292378665,30.0803123073903,50104523.6864017,0.0,1.0
2007-06-28,76.74,77.99,76.53,77.54,13105500,30.8336761700278,31.3359187451195,30.7492994174124,31.1551114180865,32617455.8120843,0.0,1.0
2007-06-29,78.5,78.53,77.43,77.98,14610300,31.5408337157569,31.5528875375591,31.1109140714784,31.3319008045188,36362658.017725,0.0,1.0
2007-07-02,80.01,80.5,78.88,78.89,17804200,32.1475427464676,32.3444218359036,31.6935154585848,31.6975333991855,44311755.1233843,0.0,1.0
2007-07-03,80.62,81.06,79.61,79.68,7178600,32.3926371231124,32.5694265095446,31.9868251224383,32.0149507066434,17866366.662289,0.0,1.0
2007-07-05,80.72,81.26,79.87,80.72,16047100,32.4328165291197,32.6497853215593,32.0912915780574,32.4328165291197,39938619.2943496,0.0,1.0
2007-07-06,81.04,81.72,80.9,81.2,10261600,32.5613906283432,32.834610589193,32.5051394599329,32.6256776779549,25539451.7234203,0.0,1.0
2007-07-09,84.05,84.73,80.98,81.15,23530300,33.7707907491639,34.0440107100138,32.5372829847388,32.6055879749512,58563085.7651435,0.0,1.0
2007-07-10,84.12,86.87,83.35,83.85,29525900,33.798916333369,34.9038499985707,33.4895349071126,33.6904319371492,73485158.0299891,0.0,1.0
2007-07-11,85.59,86.23,84.58,84.68,23350900,34.3895536016769,34.6467018001238,33.9837416010028,34.0239210070101,58116588.3730036,0.0,1.0
2007-07-12,88.64,88.65,85.59,86.35,23512600,35.6150254849005,35.6190434255013,34.3895536016769,34.6949170873326,58519033.3468555,0.0,1.0
2007-07-13,90.17,90.84,88.0,89.4,18268900,36.2297703968127,36.4989724170619,35.3578772864536,35.9203889705563,45468317.7662346,0.0,1.0
2007-07-16,87.13,90.12,85.68,89.6,33744500,35.0083164541898,36.2096806938091,34.4257150670835,36.0007477825709,83984566.6056907,0.0,1.0
2007-07-17,85.98,88.4,85.64,87.75,18855900,34.5462532851055,35.5185949104829,34.4096433046805,35.2574287714353,46929265.1975949,0.0,1.0
2007-07-18,87.4,87.55,85.46,85.48,17864100,35.1168008504096,35.1770699594206,34.3373203738673,34.3453562550688,44460836.4711499,0.0,1.0
2007-07-19,87.36,88.44,87.29,87.91,12353100,35.1007290880067,35.5346666728859,35.0726035038015,35.321715821047,30744854.7092639,0.0,1.0
2007-07-20,86.3,87.18,85.63,87.1,15357200,34.6748273843289,35.0284061571935,34.4056253640798,34.9962626323876,38221570.5159926,0.0,1.0
2007-07-23,85.63,86.23,84.02,86.19,15912200,34.4056253640798,34.6467018001238,33.7587369273617,34.6306300377208,39602875.1572277,0.0,1.0
2007-07-24,82.33,85.13,81.84,85.09,20865000,33.0797049658378,34.2047283340431,32.8828258764018,34.1886565716402,51929587.998866,0.0,1.0
2007-07-25,84.29,84.95,81.29,82.59,19029800,33.8672213235815,34.1324054032299,32.6618391433615,33.1841714214568,47362073.985182,0.0,1.0
2007-07-26,81.81,83.98,79.2,83.01,24674100,32.8707720545996,33.7426651649588,31.8220895578082,33.3529249266876,61409817.7446836,0.0,1.0
2007-07-27,79.8,81.95,79.07,81.02,22963500,32.2279015584823,33.0961971518499,31.9330849151528,32.7206088254165,56860273.5947508,0.41,1.0
2007-07-30,81.39,81.75,79.52,80.5,15877600,32.8700364391588,33.015425468746,32.1148212021368,32.5106024493462,39314768.2203504,0.0,1.0
2007-07-31,80.84,82.88,80.67,82.42,16410800,32.6479143106229,33.4717854782834,32.5792583799846,33.2860106071443,40635032.8960628,0.0,1.0
2007-08-01,80.75,82.58,78.36,80.14,21978100,32.6115670532261,33.3506279536274,31.6463454401338,32.365213419759,54420309.5822847,0.0,1.0
2007-08-02,80.26,81.5,78.86,81.1,18130500,32.4136764296214,32.914460864866,31.8482746478937,32.7529174986581,44893208.3702236,0.0,1.0
2007-08-03,77.59,81.37,77.5,80.02,19157300,31.3353744601835,32.8619592708484,31.2990272027867,32.3167504098967,47435683.5559353,0.0,1.0
2007-08-06,78.95,79.14,75.24,77.93,22262500,31.8846219052905,31.9613550042392,30.3863071837119,31.4726863214602,55124516.7724057,0.0,1.0
2007-08-07,79.98,80.94,77.2,77.89,20824100,32.3005960732759,32.6883001521749,31.1778696781308,31.4565319848394,51562872.5309491,0.0,1.0
2007-08-08,80.67,81.92,79.5,80.12,15891100,32.5792583799846,33.0840813993843,32.1067440338264,32.3571362514487,39348195.7768434,0.0,1.0
2007-08-09,78.23,80.39,78.22,78.7,16635000,31.5938438461162,32.466178023639,31.589805261961,31.7836573014105,41190177.9453776,0.0,1.0
2007-08-10,78.21,78.8,76.0,77.5,22175500,31.5857666778058,31.8240431429625,30.693239579507,31.2990272027867,54909094.7416725,0.0,1.0
2007-08-13,79.2,80.37,78.52,79.02,14312800,31.9855865091704,32.4581008553286,31.7109627866169,31.9128919943768,35440143.0055066,0.0,1.0
2007-08-14,78.86,80.39,78.55,79.89,15047400,31.8482746478937,32.466178023639,31.7230785390825,32.2642488158791,37259097.3017899,0.0,1.0
2007-08-15,77.38,80.11,77.06,78.96,18794900,31.2505641929243,32.3530976672935,31.121329499958,31.8886604894456,46538339.3727429,0.0,1.0
2007-08-16,77.28,77.87,73.75,76.01,29146400,31.2101783513723,31.448454816529,29.7845581445873,30.6972781636622,72169846.8570578,0.0,1.0
2007-08-17,79.13,80.0,78.07,78.9,19568200,31.957316420084,32.3086732415863,31.529226499633,31.8644289845145,48453119.3309732,0.0,1.0
2007-08-20,79.86,80.4,78.25,78.9,15471300,32.2521330634135,32.4702166077942,31.6019210144266,31.8644289845145,38308722.5756731,0.0,1.0
2007-08-21,78.24,79.68,77.79,79.05,15295600,31.5978824302714,32.1794385486199,31.4161461432875,31.9250077468424,37873669.1182037,0.0,1.0
2007-08-22,78.9,79.11,78.11,78.68,16117100,31.8644289845145,31.9492392517736,31.5453808362538,31.7755801331001,39907797.8336907,0.0,1.0
2007-08-23,79.4,79.86,78.21,79.75,11948500,32.0663581922744,32.2521330634135,31.5857666778058,32.2077086377063,29585863.6116829,0.0,1.0
2007-08-24,80.74,81.0,79.58,79.79,11980700,32.6075284690709,32.7125316571061,32.1390527070679,32.2238629743271,29665594.5242072,0.0,1.0
2007-08-27,80.98,81.52,80.02,80.04,14288500,32.7044544887957,32.9225380331764,32.3167504098967,32.3248275782071,35379973.403819,0.0,1.0
2007-08-28,78.81,80.65,78.64,80.18,12163300,31.8280817271177,32.5711812116742,31.7594257964793,32.3813677563798,30117733.1772174,0.0,1.0
2007-08-29,81.77,82.1,79.14,79.53,12144900,33.0235026370564,33.1567759141779,31.9613550042392,32.1188597862919,30072172.655775,0.0,1.0
2007-08-30,81.29,82.24,80.8,81.23,12321100,32.8296505976069,33.2133160923507,32.6317599740021,32.8054190926757,30508464.1708922,0.0,1.0
2007-08-31,81.89,82.81,81.58,82.45,11687200,33.0719656469187,33.443515389197,32.9467695381076,33.2981263596099,28938854.6848944,0.0,1.0
2007-09-04,83.48,84.16,81.58,81.71,11915100,33.7141005275953,33.9887242501488,32.9467695381076,32.9992711321252,29503161.3608037,0.0,1.0
2007-09-05,82.12,83.19,81.44,83.19,13089000,33.1648530824883,33.5969815870945,32.8902293599348,33.5969815870945,32409873.1065253,0.0,1.0
2007-09-06,83.63,83.9,82.58,82.75,12805800,33.7746792899232,33.8837210621136,33.3506279536274,33.4192838842658,31708637.2547591,0.0,1.0
2007-09-07,82.81,83.47,82.16,82.75,11457700,33.443515389197,33.7100619434401,33.1810074191091,33.4192838842658,28370586.2245118,0.0,1.0
2007-09-10,82.19,83.1,80.93,82.91,12573500,33.1931231715747,33.5606343296977,32.6842615680197,33.483901230749,31133435.6715483,0.0,1.0
2007-09-11,83.53,83.86,81.03,82.66,15336000,33.7342934483713,33.8675667254928,32.7246474095717,33.382936626869,37973704.1761534,0.0,1.0
2007-09-12,84.85,85.3,83.08,83.08,13077700,34.2673865568574,34.4491228438414,33.5525571613873,33.5525571613873,32381893.0036829,0.0,1.0
2007-09-13,85.11,86.11,84.86,85.56,10311700,34.3723897448926,34.7762481604124,34.2714251410126,34.5541260318765,25532958.0955426,0.0,1.0
2007-09-14,85.27,85.91,84.27,84.6,9459500,34.4370070913758,34.6954764773085,34.0331486758559,34.1664219529775,23422812.6404749,0.0,1.0
2007-09-17,84.73,85.66,84.42,84.71,9470800,34.2189235469951,34.5945118734285,34.0937274381839,34.2108463786847,23450792.7433172,0.0,1.0
2007-09-18,87.79,88.24,84.24,84.65,14467400,35.4547302984857,35.6364665854697,34.0210329233903,34.1866148737535,35822950.4302349,0.0,1.0
2007-09-19,88.29,89.5,87.9,88.48,14017600,35.6566595062457,36.1453281890246,35.4991547241929,35.7333926051944,34709193.7701909,0.0,1.0
2007-09-20,88.41,88.98,83.5,88.55,9503700,35.705122516108,35.9353218129543,33.7221776959057,35.7616626942808,23532256.9365486,0.0,1.0
2007-09-21,88.94,89.64,88.41,89.18,12698100,35.9191674763335,36.2018683671974,35.705122516108,36.0160934960583,31441959.6374031,0.0,1.0
2007-09-24,89.18,89.74,88.43,88.94,16151900,36.0160934960583,36.2422542087494,35.7131996844184,35.9191674763335,39993966.6459841,0.0,1.0
2007-09-25,87.29,88.07,87.08,88.07,13338500,35.2528010907258,35.5678106548313,35.1679908234667,35.5678106548313,33027663.8728236,0.0,1.0
2007-09-26,87.3,88.31,86.21,87.95,13280000,35.256839674881,35.664736674556,34.8166340019644,35.5193476449689,32882811.1280202,0.0,1.0
2007-09-27,87.96,88.5,87.54,88.16,15066000,35.5233862291241,35.7414697735048,35.3537656946058,35.6041579122281,37305153.0462915,0.0,1.0
2007-09-28,87.77,88.9,87.12,88.16,9340200,35.4466531301753,35.9030131397127,35.1841451600875,35.6041579122281,23127412.0856878,0.0,1.0
2007-10-01,87.39,87.82,86.61,86.77,12942600,35.2931869322778,35.4668460509513,34.9781773681723,35.0427947146555,32047369.8272224,0.0,1.0
2007-10-02,85.47,86.78,84.5,86.78,16613900,34.5177787744797,35.0468332988107,34.1260361114255,35.0468332988107,41137931.9126366,0.0,1.0
2007-10-03,84.06,84.76,83.49,84.39,15673200,33.9483384085968,34.2310392994607,33.7181391117505,34.0816116857183,38808650.253892,0.0,1.0
2007-10-04,83.94,84.49,82.41,83.39,18757500,33.8998753987344,34.1219975272703,33.2819720229891,33.6777532701985,46445732.6606806,0.0,1.0
2007-10-05,84.2,84.55,83.44,84.26,8878500,34.0048785867695,34.1462290322015,33.6979461909745,34.0291100917007,21984189.653624,0.0,1.0
2007-10-08,84.33,84.65,83.5,83.55,10002500,34.0573801807871,34.1866148737535,33.7221776959057,33.7423706166817,24767343.246086,0.0,1.0
2007-10-09,85.88,86.32,84.44,84.78,13744900,34.6833607248429,34.8610584276716,34.1018046064943,34.239116467771,34033957.1290304,0.0,1.0
2007-10-10,86.73,87.91,84.36,84.36,12706000,35.0266403780347,35.5031933083481,34.0694959332527,34.0694959332527,31461520.9482398,0.0,1.0
2007-10-11,85.72,87.77,85.0,87.08,15167500,34.6187433783597,35.4466531301753,34.3279653191854,35.1679908234667,37556478.7488137,0.0,1.0
2007-10-12,85.72,86.87,85.48,86.27,8677700,34.6187433783597,35.0831805562075,34.5218173586349,34.8408655068956,21486985.7022304,0.0,1.0
2007-10-15,86.36,86.86,85.48,86.6,12188500,34.8772127642924,35.0791419720523,34.5218173586349,34.9741387840171,30180131.2826712,0.0,1.0
2007-10-16,87.8,88.15,86.03,86.2,16477600,35.4587688826409,35.6001193280729,34.7439394871708,34.8125954178092,40800437.3978212,0.0,1.0
2007-10-17,87.46,88.82,86.4,87.97,16318900,35.3214570213642,35.8707044664712,34.8933671009132,35.5274248132793,40407477.9003801,0.0,1.0
2007-10-18,88.01,88.21,86.82,87.01,10839900,35.5435791499001,35.6243508330041,35.0629876354315,35.1397207343803,26840842.194776,0.0,1.0
2007-10-19,85.07,87.68,84.36,87.67,14934800,34.3562354082718,35.4103058727786,34.0694959332527,35.4062672886234,36980286.7194846,0.0,1.0
2007-10-22,83.12,84.33,81.6,83.99,17359300,33.5687114980081,34.0573801807871,32.954846706418,33.9200683195104,42983628.2541145,0.0,1.0
2007-10-23,83.22,83.93,81.83,83.39,13599400,33.6090973395601,33.8958368145792,33.0477341419876,33.6777532701985,33673682.3534938,0.0,1.0
2007-10-24,81.65,83.22,80.5,83.22,19098800,32.975039627194,33.6090973395601,32.5106024493462,33.6090973395601,47290830.8111319,0.0,1.0
2007-10-25,83.69,84.5,81.28,82.15,17230200,33.7989107948544,34.1260361114255,32.8256120134517,33.1769688349539,42663961.7694287,0.0,1.0
2007-10-26,84.81,85.33,83.8,85.12,12036700,34.2512322202366,34.461238596307,33.8433352205616,34.3764283290478,29804256.9807711,0.0,1.0
2007-10-29,84.63,85.12,84.48,85.01,8811900,34.3441196558062,34.5429689838382,34.2832474125311,34.4983293387698,21714083.9384981,0.41,1.0
2007-10-30,82.72,83.83,82.45,83.8,16354400,33.5690130914367,34.0194676916724,33.4594430535416,34.0072932430174,40300141.2140145,0.0,1.0
2007-10-31,84.96,85.52,82.6,83.44,17593300,34.4780385910114,34.7052949659051,33.5203152968166,33.8611998591572,43353010.4693857,0.0,1.0
2007-11-01,83.21,84.93,82.68,83.6,15496800,33.7678624194687,34.4658641423564,33.55278049323,33.9261302519839,38186862.7626412,0.0,1.0
2007-11-02,84.57,84.85,82.45,83.13,16268800,34.3197707584962,34.433398945943,33.4594430535416,33.7353972230553,40089207.6372449,0.0,1.0
2007-11-05,83.92,85.0,82.7,82.72,13243900,34.0559910376374,34.4942711892181,33.5608967923334,33.5690130914367,32635317.7263786,0.0,1.0
2007-11-06,85.14,85.29,83.99,83.99,13341900,34.5510852829415,34.6119575262166,34.0843980844991,34.0843980844991,32876807.1016521,0.0,1.0
2007-11-07,82.41,85.49,82.35,84.61,15673200,33.4432104553349,34.6931205172501,33.4188615580248,34.3360033567029,38621543.6381335,0.0,1.0
2007-11-08,83.95,85.19,82.3,82.3,19210300,34.0681654862925,34.5713760306999,33.3985708102665,33.3985708102665,47337585.1613988,0.0,1.0
2007-11-09,82.56,83.57,81.5,82.64,16529400,33.50408269861,33.9139558033289,33.0739188461326,33.5365478950233,40731372.2412886,0.0,1.0
2007-11-12,78.97,81.97,78.8,81.61,18372900,32.0472070095595,33.2646518750613,31.978218467181,33.118558491201,45274083.0914595,0.0,1.0
2007-11-13,79.77,79.82,77.26,79.47,16904700,32.3718589736933,32.3921497214516,31.3532634362234,32.2501144871431,41656177.9814943,0.0,1.0
2007-11-14,79.37,81.64,78.84,80.42,15640400,32.2095329916264,33.1307329398561,31.9944510653877,32.635638694552,38540718.6227358,0.0,1.0
2007-11-15,78.04,79.79,77.06,78.78,17940300,31.6697991012539,32.3799752727966,31.27210044519,31.9701021680777,44208079.9920378,0.0,1.0
2007-11-16,78.93,79.73,78.12,78.68,16191000,32.0309744113528,32.3556263754866,31.7022642976673,31.9295206725609,39897494.6434053,0.0,1.0
2007-11-19,77.13,79.24,77.09,78.55,14484500,31.3005074920517,32.1567770474546,31.284274893845,31.8767647283892,35692376.0831576,0.0,1.0
2007-11-20,79.29,79.87,77.54,77.54,20189200,32.177067795213,32.41244046921,31.4668916236703,31.4668916236703,49749768.3191056,0.0,1.0
2007-11-21,77.82,80.12,77.68,78.67,14630600,31.5805198111171,32.5138942080018,31.5237057173937,31.9254625230093,36052392.386499,0.0,1.0
2007-11-23,79.12,79.35,77.95,78.18,6545800,32.1080792528345,32.201416692523,31.6332757552888,31.7266131949773,16130011.7618926,0.0,1.0
2007-11-26,76.7,79.89,76.61,79.0,16494800,31.1260070613297,32.4205567683133,31.0894837153647,32.0593814582145,40646111.7067533,0.0,1.0
2007-11-27,76.06,76.35,74.18,76.28,23776000,30.8662854900227,30.9839718270212,30.1033533743082,30.9555647801595,58588279.4541168,0.0,1.0
2007-11-28,77.72,78.08,76.1,76.36,21050500,31.5399383156004,31.6860316994606,30.8825180882294,30.9880299765729,51872164.226484,0.0,1.0
2007-11-29,78.82,79.25,77.73,77.91,17729300,31.9863347662844,32.1608351970063,31.543996465152,31.6170431570821,43688138.5820101,0.0,1.0
2007-11-30,80.04,80.8,78.5,79.27,27904400,32.4814290115884,32.7898483775156,31.8564739806308,32.1689514961096,68761389.0141091,0.0,1.0
2007-12-03,80.25,80.75,78.73,79.84,13068800,32.5666501521736,32.7695576297572,31.9498114203193,32.400266020555,32203840.2813745,0.0,1.0
2007-12-04,79.71,80.47,79.36,80.0,11577000,32.3475100763832,32.6559294423104,32.2054748420747,32.4651964133817,28527780.5871598,0.0,1.0
2007-12-05,81.36,81.78,80.6,81.29,14380500,33.0171047524092,33.1875470335795,32.7086853864821,32.9886977055475,35436101.6440918,0.0,1.0
2007-12-06,83.3,83.66,81.2,81.2,11459100,33.8043857654337,33.9504791492939,32.9521743595825,32.9521743595825,28237254.0836419,0.0,1.0
2007-12-07,83.3,83.88,82.23,83.68,9183400,33.8043857654337,34.0397584394307,33.3701637634048,33.9585954483973,22629525.8049687,0.0,1.0
2007-12-10,83.45,84.0,83.05,83.59,8595700,33.8652580087088,34.0884562340508,33.7029320266419,33.9220721024322,21181328.8065172,0.0,1.0
2007-12-11,81.69,84.07,81.51,83.77,13376700,33.1510236876144,34.1168632809125,33.0779769956843,33.9951187943623,32962560.4716473,0.0,1.0
2007-12-12,83.37,84.7,82.42,83.3,15668400,33.8327928122954,34.3725267026679,33.4472686048865,33.8043857654337,38609715.5870998,0.0,1.0
2007-12-13,84.64,84.75,82.61,82.79,12527800,34.3481778053579,34.3928174504263,33.5243734463683,33.5974201382984,30870720.3627727,0.0,1.0
2007-12-14,83.29,84.64,83.17,83.8,12767100,33.8003276158821,34.3481778053579,33.751629821262,34.0072932430174,31460397.9903539,0.0,1.0
2007-12-17,81.91,83.16,81.57,83.005,12471500,33.2403029777512,33.7475716717103,33.1023258929944,33.6846703536594,30731987.1808554,0.0,1.0
2007-12-18,83.54,83.88,82.18,83.06,13977200,33.9017813546739,34.0397584394307,33.3498730156464,33.7069901761936,34442298.9395223,0.0,1.0
2007-12-19,84.19,84.7918,83.26,83.72,11110200,34.1655610755326,34.4097805155523,33.788153167227,33.974828046604,27377502.6241222,0.0,1.0
2007-12-20,85.23,85.3,83.85,84.48,12366300,34.5876086289066,34.6160156757683,34.0275839907757,34.2832474125311,30472755.7290311,0.0,1.0
2007-12-21,86.71,87.08,85.35,85.5,19534200,35.1882147625541,35.338366295966,34.6363064235266,34.6971786668017,48135732.1884509,0.0,1.0
2007-12-24,87.19,87.87,86.7,87.02,5629900,35.3830059410344,35.6589601105482,35.1841566130025,35.314017398656,13873071.7740046,0.0,1.0
2007-12-26,88.97,89.29,87.29,87.68,10250200,36.1053565612322,36.2352173468857,35.4235874365512,35.5818552690664,25258310.147232,0.0,1.0
2007-12-27,88.65,89.3,88.44,88.92,10633100,35.9754957755786,36.2392754964374,35.8902746349935,36.0850658134738,26201843.6349079,0.0,1.0
2007-12-28,89.13,89.89,88.65,89.04,9596200,36.1702869540589,36.4787063199861,35.9754957755786,36.1337636080939,23646738.193876,0.0,1.0
2007-12-31,88.3,89.13,87.7,88.79,8596000,35.8334605412701,36.1702869540589,35.5899715681697,36.0323098693021,21182068.0597068,0.0,1.0
2008-01-02,87.89,89.71,86.86,89.11,15079100,35.6670764096515,36.4056596280559,35.2490870058292,36.1621706549556,37157575.9049703,0.0,1.0
2008-01-03,88.25,89.05,88.01,88.24,11269300,35.8131697935117,36.1378217576455,35.7157742042716,35.8091116439601,27769553.2323469,0.0,1.0
2008-01-04,85.56,87.81,85.4,87.47,14580200,34.7215275641118,35.6346112132381,34.656597171285,35.4966341284813,35928197.8506441,0.0,1.0
2008-01-07,84.39,86.49,83.79,86.25,17771600,34.2467240665661,35.0989354724173,34.0032350934657,35.0015398831772,43792373.2817455,0.0,1.0
2008-01-08,82.51,85.61,82.27,84.85,16222900,33.4837919508516,34.7418183118701,33.3863963616114,34.433398945943,39976101.8992342,0.0,1.0
2008-01-09,83.71,83.93,82.16,82.52,16939000,33.9707698970523,34.0600491871891,33.341756716543,33.4878501004033,41740699.26284,0.0,1.0
2008-01-10,83.9,84.26,82.72,83.03,17302900,34.0478747385341,34.1939681223943,33.5690130914367,33.6948157275386,42637413.3818404,0.0,1.0
2008-01-11,83.04,84.7,82.63,84.69,14558500,33.6988738770902,34.3725267026679,33.5324897454717,34.3684685531162,35874725.2032622,0.0,1.0
2008-01-14,83.39,84.11,82.91,83.75,13133600,33.8409091113988,34.1330958791192,33.6461179329185,33.987002495259,32363518.9703309,0.0,1.0
2008-01-15,80.61,83.45,80.61,82.59,20028900,32.7127435360338,33.8652580087088,32.7127435360338,33.516257147265,49354760.6981224,0.0,1.0
2008-01-16,77.09,80.6,76.7,80.25,29591500,31.284274893845,32.7086853864821,31.1260070613297,32.5666501521736,72918702.5347618,0.0,1.0
2008-01-17,73.48,78.13,73.11,77.44,26460900,29.8192829056911,31.7063224472189,29.6691313722792,31.4263101281535,65204349.083422,0.0,1.0
2008-01-18,72.89,75.15,71.47,74.0,31310000,29.5798520821424,30.4969938808205,29.0035948458049,30.0303066823781,77153391.2225942,0.0,1.0
2008-01-22,71.18,71.56,68.12,68.99,37003900,28.8859085088064,29.04011819177,27.6441147459945,27.9971737569901,91184170.3437161,0.0,1.0
2008-01-23,71.73,72.09,67.85,70.11,31989300,29.1091067341484,29.2552001180086,27.5345447080994,28.4516865067774,78827306.8616075,0.0,1.0
2008-01-24,74.47,74.94,72.27,72.52,32861000,30.2210397113067,30.4117727402353,29.3282468099387,29.4297005487305,80975330.2128926,0.0,1.0
2008-01-25,74.13,77.23,73.39,76.03,22697700,30.0830626265499,31.3410889875684,29.7827595597261,30.8541110413677,55931157.0729183,0.0,1.0
2008-01-28,76.41,76.48,73.24,74.39,18141200,31.0083207243312,31.0367277711929,29.721887316451,30.1885745148933,44703133.2113486,0.0,1.0
2008-01-29,78.27,78.71,76.67,77.05,18873200,31.7631365409424,31.941695121216,31.1138326126747,31.2680422956383,46506910.9940039,0.0,1.0
2008-01-30,79.13,80.75,77.55,77.84,19785200,32.1121374023862,32.7695576297572,31.4709497732219,31.5886361102204,48754240.690427,0.0,1.0
2008-01-31,80.11,80.87,77.25,78.05,20729700,32.5098360584501,32.8182554243773,31.3492052866717,31.6738572508056,51081656.1490582,0.0,1.0
2008-02-01,80.36,80.83,79.54,80.39,17141400,32.611289797242,32.8020228261706,32.2785215340048,32.623464245897,42239448.7480988,0.0,1.0
2008-02-04,79.76,80.62,79.56,80.37,13046000,32.3678008241416,32.7168016855854,32.2866378331081,32.6153479467936,32147657.038964,0.0,1.0
2008-02-05,76.09,78.52,76.08,78.52,18628700,30.8784599386777,31.8645902797342,30.874401789126,31.8645902797342,45904419.6444695,0.0,1.0
2008-02-06,73.47,77.05,73.36,76.65,20040800,29.8152247561395,31.2680422956383,29.7705851110711,31.1057163135714,49384084.407977,0.0,1.0
2008-02-07,74.52,75.06,72.98,73.16,18859600,30.2413304590651,30.4604705348554,29.6163754281075,29.6894221200376,46473398.1827415,0.0,1.0
2008-02-08,75.38,75.74,74.27,74.52,15129800,30.5903313205089,30.7364247043692,30.1398767202733,30.2413304590651,37282509.6940149,0.0,1.0
2008-02-11,76.97,77.15,74.81,75.38,18057000,31.2355770992249,31.308623791155,30.3590167960636,30.5903313205089,44495649.4827972,0.0,1.0
2008-02-12,76.4,77.71,75.5,76.99,15608800,31.0042625747796,31.5358801660487,30.639029115129,31.2436933983282,38462850.6200966,0.0,1.0
2008-02-13,78.65,79.05,76.32,76.78,16915600,31.9173462239059,32.0796722059728,30.9717973783662,31.1584722577431,41683037.5140503,0.0,1.0
2008-02-14,78.96,80.14,78.62,79.39,15426000,32.0431488600078,32.5220105071052,31.9051717752509,32.2176492907297,38012399.0098926,0.0,1.0
2008-02-15,79.05,79.42,77.68,78.91,13971400,32.0796722059728,32.2298237393847,31.5237057173937,32.0228581122494,34428006.7111898,0.0,1.0
2008-02-19,80.64,81.87,79.89,80.33,18531000,32.7249179846888,33.2240703795445,32.4205567683133,32.5991153485869,45663669.5223855,0.0,1.0
2008-02-20,81.6,82.27,79.3,79.35,13538900,33.1145003416494,33.3863963616114,32.1811259447646,32.201416692523,33362250.0294979,0.0,1.0
2008-02-21,79.81,81.35,79.48,81.24,14397500,32.5788246008286,33.2074599834282,32.4441170188429,33.1625574560996,35270286.4231258,0.47,1.0
2008-02-22,80.61,80.7,78.84,80.41,14199200,32.9053884359453,32.9421268673959,32.1828659507496,32.8237474771661,34784500.8494007,0.0,1.0
2008-02-25,82.26,82.57,80.61,80.61,11013600,33.5789263458734,33.7054698319811,32.9053884359453,32.9053884359453,26980574.8602006,0.0,1.0
2008-02-26,84.6,84.84,81.75,82.0,19828700,34.5341255635897,34.6320947141247,33.3707419009865,33.4727930994605,48575372.6965261,0.0,1.0
2008-02-27,84.13,84.84,83.63,83.87,12742300,34.3422693104587,34.6320947141247,34.1381669135108,34.2361360640458,31215458.9817257,0.0,1.0
2008-02-28,85.2,85.6,83.69,83.69,12175700,34.7790484399273,34.9423303574856,34.1626592011445,34.1626592011445,29827430.2067756,0.0,1.0
2008-02-29,82.71,85.27,82.2,85.0,14160200,33.7626185031266,34.8076227755,33.5544340582397,34.6974074811481,34688960.5701507,0.0,1.0
2008-03-03,83.44,84.29,82.39,84.02,14292700,34.0606080026705,34.407582077482,33.6319929690799,34.2973667831301,35013552.5445258,0.0,1.0
2008-03-04,81.5,83.2,79.87,82.5,22040700,33.2686907025126,33.9626388521355,32.6033168884623,33.6768954964084,53994221.3555261,0.0,1.0
2008-03-05,82.63,83.53,80.95,81.63,17354400,33.7299621196149,34.0973464341212,33.0441780658699,33.321757325719,42513954.4158009,0.0,1.0
2008-03-06,80.14,82.64,80.0,82.04,14451000,32.7135321828142,33.7340441675539,32.6563835116688,33.4891212912163,35401348.0882508,0.0,1.0
2008-03-07,78.36,80.0,77.78,79.95,17438500,31.9869276496796,32.6563835116688,31.75016886922,32.635973271974,42719978.4538759,0.0,1.0
2008-03-10,77.35,78.88,77.22,77.49,17665300,31.5746408078448,32.1991941425054,31.5215741846383,31.6317894789902,43275581.9239759,0.0,1.0
2008-03-11,79.5,79.91,77.45,79.18,20473300,32.4522811147209,32.6196450802182,31.6154612872343,32.3216555806742,50154482.029976,0.0,1.0
2008-03-12,78.32,79.25,77.72,78.87,16292300,31.9705994579237,32.3502299162469,31.7256765815862,32.1951120945665,39912074.1442259,0.0,1.0
2008-03-13,78.02,78.69,77.06,77.62,21381400,31.848138019755,32.1216352316652,31.456261417615,31.6848561021966,52379100.6860511,0.0,1.0
2008-03-14,77.49,79.03,76.16,78.48,16664000,31.6317894789902,32.2604248615898,31.0888771031087,32.0359122249471,40822646.4980009,0.0,1.0
2008-03-17,75.88,76.88,74.73,75.6,21104400,30.9745797608178,31.3827845547137,30.5051442478376,30.860282418527,51700519.7283012,0.0,1.0
2008-03-18,78.27,78.27,76.46,77.28,15046500,31.9501892182289,31.9501892182289,31.2113385412774,31.546066472272,36860174.6598759,0.0,1.0
2008-03-19,73.61,78.98,73.36,78.0,20174600,30.0479548786742,32.240014621895,29.9459036802003,31.8399739238771,49422741.4809512,0.0,1.0
2008-03-20,74.83,75.03,71.58,72.8,26545600,30.5459647272272,30.6276056860064,29.2192991470656,29.7173089956186,65030103.5092014,0.0,1.0
2008-03-24,75.6,76.77,74.41,75.0,11997600,30.860282418527,31.3378820273852,30.3745187137909,30.6153595421895,29391129.5982006,0.0,1.0
2008-03-25,74.53,75.86,73.93,75.75,21099100,30.4235032890584,30.9664156649399,30.1785804127209,30.9215131376114,51687536.0493262,0.0,1.0
2008-03-26,76.31,76.62,74.51,74.79,21511100,31.1501078221931,31.2766513083008,30.4153391931805,30.5296365354714,52696833.3583261,0.0,1.0
2008-03-27,75.73,77.85,75.63,77.03,13434700,30.9133490417335,31.7787432047927,30.8725285623439,31.4440152737981,32911666.4010257,0.0,1.0
2008-03-28,75.67,76.54,75.03,75.68,10697700,30.8888567540997,31.2439949247891,30.6276056860064,30.8929388020387,26206698.5982756,0.0,1.0
2008-03-31,76.21,76.68,75.39,75.85,12940600,31.1092873428035,31.3011435959345,30.7745594118089,30.962333617001,31701244.5554507,0.0,1.0
2008-04-01,77.72,77.76,75.5201,75.71,11253400,31.7256765815862,31.7420047733421,30.8276668554947,30.9051849458555,27568025.0900506,0.0,1.0
2008-04-02,78.77,79.35,77.0,77.5,11090400,32.1542916151769,32.3910503956365,31.4317691299812,31.6358715269291,27168715.7178006,0.0,1.0
2008-04-03,78.38,79.69,77.81,78.0,11641800,31.9950917455575,32.5298400255611,31.7624150130369,31.8399739238771,28519508.2813506,0.0,1.0
2008-04-04,78.81,79.55,78.62,78.7,9487000,32.1706198069327,32.4726913544156,32.0930608960925,32.1257172796042,23240785.3652505,0.0,1.0
2008-04-07,78.9,80.16,78.65,79.5,10676600,32.2073582383833,32.7216962786921,32.1053070399094,32.4522811147209,26155008.8574506,0.0,1.0
2008-04-08,79.47,79.68,78.19,78.19,8535200,32.440034970904,32.5257579776221,31.9175328347173,31.9175328347173,20909112.6014004,0.0,1.0
2008-04-09,79.43,80.63,79.3,79.79,12120200,32.4237067791481,32.9135525318232,32.3706401559417,32.5706605049507,29691469.0401507,0.0,1.0
2008-04-10,79.32,80.0,78.48,79.59,13053500,32.3788042518196,32.6563835116688,32.0359122249471,32.4890195461715,31977821.4151257,0.0,1.0
2008-04-11,78.59,79.58,78.54,79.18,8228800,32.0808147522756,32.4849374982325,32.0604045125808,32.3216555806742,20158508.9716005,0.0,1.0
2008-04-14,79.81,80.23,78.6,79.15,11420500,32.5788246008286,32.7502706142648,32.0848968002146,32.3094094368573,27977378.4403756,0.0,1.0
2008-04-15,81.24,81.44,80.11,80.26,15251000,33.1625574560996,33.2441984148788,32.7012860389973,32.7625167580817,37361148.6882509,0.0,1.0
2008-04-16,82.81,82.93,81.39,81.45,14098200,33.8034389825161,33.8524235577837,33.223788175184,33.2482804628178,34537076.0236508,0.0,1.0
2008-04-17,82.81,83.39,81.62,82.24,10965500,33.8034389825161,34.0401977629758,33.3176752777801,33.5707622499955,26862741.8491256,0.0,1.0
2008-04-18,83.89,84.0,82.43,83.15,14167000,34.2443001599237,34.2892026872522,33.6483211608357,33.9422286124407,34705618.8752507,0.0,1.0
2008-04-21,84.34,84.82,83.56,83.88,11412500,34.4279923171768,34.6239306182468,34.109592577938,34.2402181119847,27957780.4343756,0.0,1.0
2008-04-22,84.89,85.2,84.01,84.2,11700100,34.6525049538195,34.7790484399273,34.2932847351912,34.3708436460314,28662328.7500757,0.0,1.0
2008-04-23,84.48,85.13,83.98,84.96,13159300,34.4851409883222,34.7504741043545,34.2810385913743,34.6810792893922,32237005.0444757,0.0,1.0
2008-04-24,82.89,84.1,82.35,83.62,18780600,33.8360953660278,34.3300231666418,33.615664777324,34.1340848655718,46007788.935451,0.0,1.0
2008-04-25,83.57,84.2,83.15,83.53,14098300,34.113674625877,34.3708436460314,33.9422286124407,34.0973464341212,34537320.9987258,0.0,1.0
2008-04-28,84.44,84.93,83.63,83.65,14733300,34.4688127965664,34.6688331455754,34.1381669135108,34.1463310093887,36092912.7249758,0.0,1.0
2008-04-29,85.45,85.9,84.19,84.19,17849500,34.8810996384012,35.0647917956544,34.3667615980924,34.3667615980924,43726826.012126,0.0,1.0
2008-04-30,86.15,86.68,85.3,85.69,16848500,35.1668429941283,35.3831915348931,34.8198689193168,34.9790687889362,41274625.5113759,0.0,1.0
2008-05-01,86.64,86.91,84.22,85.24,19958600,35.3668633431373,35.4770786374892,34.3790077419093,34.7953766316831,48893595.3189511,0.0,1.0
2008-05-02,86.88,87.5,86.21,86.84,11751800,35.4648324936723,35.7179194658877,35.1913352817621,35.4485043019165,28788980.8638506,0.0,1.0
2008-05-05,87.18,88.0,86.96,87.0,10902500,35.5872939318411,35.9220218628357,35.497488877184,35.5138170689398,26708407.5518756,0.0,1.0
2008-05-06,88.74,89.08,87.31,87.47,21960600,36.2240934103186,36.3628830402432,35.6403605550475,35.7056733220709,53797996.3204512,0.0,1.0
2008-05-07,87.91,89.37,87.6,88.77,20276000,35.885283431385,36.481262430473,35.7587399452773,36.2363395541355,49671146.2070011,0.0,1.0
2008-05-08,89.45,89.5,87.87,88.0,17786800,36.5139188139847,36.5343290536794,35.8689552396292,35.9220218628357,43573226.6401009,0.0,1.0
2008-05-09,88.71,89.6,87.79,89.5,14395400,36.2118472665017,36.575149533069,35.8362988561175,36.5343290536794,35265141.9465508,0.0,1.0
2008-05-12,88.59,88.81,87.63,88.48,12445400,36.1628626912342,36.2526677458913,35.7709860890942,36.1179601639057,30488127.9840507,0.0,1.0
2008-05-13,88.62,89.36,87.9,88.41,16063100,36.1751088350511,36.477180382534,35.8812013834461,36.089385828333,39350591.2723259,0.0,1.0
2008-05-14,88.54,89.97,88.32,88.78,18784100,36.1424524515394,36.7261853068105,36.0526473968823,36.2404216020744,46016363.0630761,0.0,1.0
2008-05-15,89.31,89.89,87.81,89.42,17076200,36.4567701428392,36.6935289232988,35.8444629519955,36.5016726701678,41832433.757151,0.0,1.0
2008-05-16,91.98,92.15,89.76,89.82,21970400,37.5466769425412,37.6160717575035,36.6404623000924,36.6649545877261,53822003.8778012,0.0,1.0
2008-05-19,92.7,93.55,92.13,92.36,14394200,37.8405843941462,38.1875584689577,37.6079076616256,37.7017947642216,35262202.2456508,0.0,1.0
2008-05-20,93.55,94.14,93.06,93.38,20832900,38.1875584689577,38.4283992973562,37.9875381199487,38.1181636539954,51035412.3996761,0.0,1.0
2008-05-21,92.83,95.07,92.56,93.65,28363400,37.8936510173527,38.8080297556794,37.7834357230008,38.2283789483473,69483260.4225515,0.0,1.0
2008-05-22,92.0,93.45,91.26,92.58,26281200,37.7466972915502,38.34161806408,37.443082552466,37.9846656005621,64055151.1387793,0.47,1.0
2008-05-23,91.4,92.69,90.53,92.4,22316800,37.5005231787792,38.0297975212368,37.1435707152613,37.9108133667308,54392721.6768607,0.0,1.0
2008-05-27,90.69,90.94,89.67,90.67,18038100,37.2092171453335,37.3117896923214,36.7907211536229,37.2010113415745,43964249.0356763,0.0,1.0
2008-05-28,92.56,92.56,89.86,90.01,18317000,37.9764597968031,37.9764597968031,36.8686762893337,36.9302198175264,44644011.8186773,0.0,1.0
2008-05-29,90.96,92.63,90.52,92.18,21119300,37.3199954960805,38.0051801099597,37.1394678133817,37.8205495253815,51474055.7297696,0.0,1.0
2008-05-30,93.1,93.1,91.01,91.37,31812600,38.198016498297,38.198016498297,37.340510005478,37.4882144731406,77536828.6500438,0.0,1.0
2008-06-02,92.95,93.09,91.52,92.3,17439700,38.1364729701042,38.1939135964174,37.5497580013334,37.8697843479356,42505769.1168962,0.0,1.0
2008-06-03,91.65,93.49,91.59,92.83,18605600,37.6030957257671,38.3580296715981,37.57847831449,38.08723814755,45347416.4051746,0.0,1.0
2008-06-04,89.19,91.52,88.88,91.3,21058100,36.5937818634061,37.5497580013334,36.4665919051411,37.459494159984,51324893.0108035,0.0,1.0
2008-06-05,93.82,94.05,89.35,89.35,20433500,38.4934254336221,38.587792176851,36.6594282934783,36.6594282934783,49802555.8495902,0.0,1.0
2008-06-06,92.17,95.74,92.05,94.1,26957000,37.8164466235019,39.2811825944893,37.7672118009477,38.6083066862486,65702278.0256639,0.0,1.0
2008-06-09,95.24,95.84,92.93,92.94,18055800,39.0760375005134,39.3222116132844,38.1282671663452,38.1323700682247,44007389.2338087,0.0,1.0
2008-06-10,92.87,94.92,91.92,94.76,18528700,38.1036497550681,38.9447446403689,37.713874076514,38.8790982102967,45159988.086735,0.0,1.0
2008-06-11,94.08,94.76,93.02,93.69,17319000,38.6001008824895,38.8790982102967,38.1651932832608,38.4400877091884,42211587.0878241,0.0,1.0
2008-06-12,92.49,93.49,91.75,93.49,18845900,37.9477394836465,38.3580296715981,37.6441247445622,38.3580296715981,45933099.4340563,0.0,1.0
2008-06-13,94.26,94.69,91.61,91.93,15376900,38.6739531163208,38.85037789714,37.586684118249,37.7179769783935,37478108.0599782,0.0,1.0
2008-06-16,94.58,95.86,94.4,94.74,13948600,38.8052459764654,39.3304174170435,38.7313937426341,38.8708924065376,33996913.4276356,0.0,1.0
2008-06-17,95.78,95.96,94.05,94.7,12051100,39.2975942020073,39.3714464358386,38.587792176851,38.8544807990196,29372137.949886,0.0,1.0
2008-06-18,95.14,95.61,93.77,95.01,13489200,39.0350084817183,39.2278448700555,38.4729109242245,38.9816707572846,32877218.1156577,0.0,1.0
2008-06-19,93.66,95.94,93.38,95.42,15733300,38.4277790035499,39.3632406320796,38.3128977509234,39.1498897343447,38346761.5410163,0.0,1.0
2008-06-20,92.76,94.43,92.27,92.539,19211900,38.0585178343934,38.7437024482726,37.8574756422971,37.9678437028561,46825150.9886579,0.0,1.0
2008-06-23,95.54,95.54,92.03,92.03,15818800,39.1991245568989,39.1991245568989,37.7590059971887,37.7590059971887,38555150.6336896,0.0,1.0
2008-06-24,94.68,95.92,94.06,95.02,14352500,38.8462749952605,39.3550348283206,38.5918950787305,38.9857736591641,34981338.6268257,0.0,1.0
2008-06-25,94.02,95.34,93.18,95.22,20425700,38.5754834712125,39.1170665193086,38.2308397133331,39.0678316967544,49783544.9148199,0.0,1.0
2008-06-26,92.62,94.54,92.01,94.06,19697700,38.0010772080802,38.7888343689473,37.7508001934297,38.5918950787305,48009191.0029349,0.0,1.0
2008-06-27,91.64,93.67,91.54,92.81,21068600,37.5989928238876,38.4318819054294,37.5579638050924,38.079032343791,51350484.6537634,0.0,1.0
2008-06-30,94.39,94.65,91.71,91.71,20362800,38.7272908407546,38.833966289622,37.6277131370442,37.6277131370442,49630238.7869936,0.0,1.0
2008-07-01,94.44,94.65,93.01,94.47,16676400,38.7478053501521,38.833966289622,38.1610903813813,38.7601140557907,40645378.5386794,0.0,1.0
2008-07-02,90.75,94.6,90.5,94.5,24623200,37.2338345566106,38.8134517802244,37.1312620096227,38.7724227614292,60014108.850448,0.0,1.0
2008-07-03,91.84,93.07,89.5,91.42,15693200,37.6810508614779,38.1857077926584,36.7209718216711,37.5087289825382,38249025.8379029,0.0,1.0
2008-07-07,90.36,92.84,89.2,91.11,20093200,37.0738213833095,38.0913410494295,36.5978847652856,37.3815390242732,48973142.8877571,0.0,1.0
2008-07-08,89.15,89.8725,87.71,89.33,24006900,36.577370255888,36.8738049166831,35.9865523852377,36.6512224897193,58512001.2736695,0.0,1.0
2008-07-09,87.7,91.19,87.54,89.22,19094900,35.9824494833581,37.4143622393093,35.9168030532859,36.6060905690446,46539986.967105,0.0,1.0
2008-07-10,90.1,90.1,87.04,87.89,17158600,36.9671459344421,36.9671459344421,35.7116579593101,36.0604046190689,41820644.2753702,0.0,1.0
2008-07-11,88.13,90.99,87.27,90.99,18590300,36.1588742641773,37.332304201719,35.8060247025389,37.332304201719,45310125.7254331,0.0,1.0
2008-07-14,88.47,89.72,87.33,88.89,12125600,36.2983729280809,36.8112356630204,35.830642113816,36.4706948070206,29553716.7499347,0.0,1.0
2008-07-15,84.82,88.31,84.54,88.1,23061600,34.8008137420574,36.2327264980086,34.685932489431,36.1465655585388,56208022.2174816,0.0,1.0
2008-07-16,83.19,84.93,82.58,84.75,30523200,34.1320407356963,34.8459456627321,33.8817637210458,34.7720934289008,74394174.8945706,0.0,1.0
2008-07-17,82.89,83.87,81.6,83.45,29338200,34.0089536793108,34.4110380635034,33.4796793368532,34.2387161845637,71505975.1890986,0.0,1.0
2008-07-18,83.91,84.34,82.6,83.08,19840100,34.4274496710214,34.6038744518407,33.8899695248048,34.0869088150216,48356262.4274576,0.0,1.0
2008-07-21,85.86,85.99,84.13,84.41,14313300,35.2275155375271,35.2808532619608,34.5177135123708,34.6325947649973,34885796.4931088,0.0,1.0
2008-07-22,84.31,85.98,83.77,85.5,16421600,34.5915657462021,35.2767503600813,34.3700090447082,35.0798110698645,40024354.6695197,0.0,1.0
2008-07-23,81.83,84.81,81.46,84.81,20718100,33.5740460800821,34.7967108401779,33.42223871054,34.7967108401779,50496211.2387693,0.0,1.0
2008-07-24,81.79,83.18,81.29,82.29,18665900,33.557634472564,34.1279378338168,33.3524893785882,33.7627795665398,45494385.5547442,0.0,1.0
2008-07-25,81.98,83.39,80.33,81.98,14774800,33.6355896082748,34.2140987732866,32.9586107981546,33.6355896082748,36010610.1336787,0.0,1.0
2008-07-28,82.25,83.34,81.4101,83.08,14530700,33.7463679590217,34.193584263889,33.4017652301612,34.0869088150216,35415665.3673448,0.0,1.0
2008-07-29,80.27,82.4,79.3,81.8,17718400,33.1268297752148,34.0058648745197,32.7265180163764,33.7582493535887,42933657.631921,0.47,1.0
2008-07-30,84.68,84.99,79.91,80.05,20583500,34.9468038540574,35.0747385398717,32.9782604626562,33.0360374175401,49876114.2014317,0.0,1.0
2008-07-31,81.62,84.04,81.43,84.04,18122100,33.6839646973095,34.682680631731,33.6055531156813,34.682680631731,43911867.7178208,0.0,1.0
2008-08-01,81.15,83.23,80.83,81.16,13562700,33.4899992059135,34.3483996784742,33.3579375947503,33.4941261312624,32863933.4457093,0.0,1.0
2008-08-04,79.45,81.6,79.01,81.24,20438300,32.7884218966091,33.6757108466118,32.6068371812597,33.5271415340532,49524278.4212171,0.0,1.0
2008-08-05,79.84,80.2,78.46,79.17,16146100,32.9493719852142,33.0979412977728,32.379856287073,32.6728679868413,39123799.5242664,0.0,1.0
2008-08-06,81.39,81.55,79.68,79.74,14870900,33.5890454142859,33.6550762198675,32.8833411796327,32.9081027317257,36033847.8236486,0.0,1.0
2008-08-07,80.78,82.74,80.77,81.99,14188300,33.3373029680061,34.1461803363806,33.3331760426572,33.8366609352169,34379831.9588104,0.0,1.0
2008-08-08,80.91,80.98,78.36,80.0,12730400,33.3909529975411,33.4198414749831,32.3385870335845,33.0154027907958,30847177.7992036,0.0,1.0
2008-08-11,80.23,81.8,78.9,81.15,14946200,33.1103220738194,33.7582493535887,32.5614410024224,33.4899992059135,36216308.1146276,0.0,1.0
2008-08-12,79.95,81.29,79.6833,80.89,13399900,32.9947681640516,33.5477761607974,32.8847030649978,33.3826991468434,32469450.9042565,0.0,1.0
2008-08-13,82.37,82.75,79.75,79.81,17179700,33.9934840984732,34.1503072617294,32.9122296570746,32.9369912091677,41628327.5024333,0.0,1.0
2008-08-14,79.37,82.0,77.9,81.96,22738700,32.7554064938183,33.8407878605657,32.1487484675374,33.8242801591703,55098403.9639564,0.0,1.0
2008-08-15,77.66,79.07,77.12,79.05,20159200,32.0497022591651,32.6315987333528,31.8268482903272,32.6233448826551,48847988.0199918,0.0,1.0
2008-08-18,77.0,79.2,76.71,78.06,13331400,31.777325186141,32.6852487628879,31.6576443510244,32.214779273119,32303467.7710286,0.0,1.0
2008-08-19,79.25,79.57,76.71,76.71,15844400,32.7058833896321,32.8379450007953,31.6576443510244,31.6576443510244,38392746.8046331,0.0,1.0
2008-08-20,80.85,81.16,79.44,80.09,16553800,33.366191445448,33.4941261312624,32.7842949712603,33.0525451189355,40111702.0559021,0.0,1.0
2008-08-21,85.05,85.42,81.41,81.69,20358700,35.0995000919648,35.2521963298723,33.5972992649836,33.7128531747514,49331398.7510719,0.0,1.0
2008-08-22,83.18,84.59,82.38,84.4,11522600,34.32776505173,34.9096615259177,33.997611023822,34.8312499442896,27920543.8092364,0.0,1.0
2008-08-25,81.82,83.68,81.35,83.22,10702500,33.7665032042864,34.5341113191724,33.5725377128905,34.3442727531254,25933350.1222252,0.0,1.0
2008-08-26,82.38,83.69,81.79,82.13,10240800,33.997611023822,34.5382382445213,33.7541224282399,33.8944378901008,24814599.5731543,0.0,1.0
2008-08-27,83.47,84.25,82.86,83.24,10999300,34.4474458868466,34.7693460640569,34.1957034405668,34.3525266038231,26652529.595832,0.0,1.0
2008-08-28,83.31,84.8,82.0,84.14,10524700,34.381415081265,34.9963269582436,33.8407878605657,34.7239498852195,25502520.9092627,0.0,1.0
2008-08-29,82.51,83.99,82.385,83.99,10497000,34.0512610533571,34.6620460049868,33.9996744864964,34.6620460049868,25435400.7225413,0.0,1.0
2008-09-02,79.0,80.58,78.48,80.39,16571900,32.6027102559109,33.2547644610291,32.3881101377707,33.176352879401,40155560.3728572,0.0,1.0
2008-09-03,79.09,79.51,77.67,78.71,17706800,32.6398525840505,32.8131834487022,32.0538291845139,32.4830294207943,42905549.5392869,0.0,1.0
2008-09-04,76.48,79.81,75.83,78.91,16563100,31.5627250680008,32.9369912091677,31.2944749203256,32.5655679277712,40134236.9922381,0.0,1.0
2008-09-05,75.43,77.11,73.61,76.54,17924000,31.1293979063716,31.8227213649783,30.378297492881,31.5874866200939,43431849.3427484,0.0,1.0
2008-09-08,74.69,77.19,73.68,76.77,19730100,30.8240054305568,31.8557367677691,30.407185970323,31.6824059031175,47808230.9036688,0.0,1.0
2008-09-09,68.31,74.4,68.25,73.86,31471800,28.1910270579908,30.7043245954401,28.1662655058977,30.4814706266023,76259678.4280913,0.0,1.0
2008-09-10,71.87,72.6,69.19,69.24,22568100,29.6602124821812,29.9614780326472,28.5541964886895,28.5748311154338,54685021.1533185,0.0,1.0
2008-09-11,72.48,72.64,69.81,71.15,21744600,29.911954928461,29.9779857340426,28.8100658603182,29.363073857064,52689588.8874318,0.0,1.0
2008-09-12,73.43,74.06,71.89,72.37,15907400,30.3040128366017,30.5640091335792,29.6684663328789,29.8665587496237,38545402.8249742,0.0,1.0
2008-09-15,68.72,72.54,68.6,70.49,22636500,28.3602309972936,29.9367164805541,28.3107078931074,29.09069678404,54850761.9754031,0.0,1.0
2008-09-16,72.28,72.77,67.4,67.84,26189100,29.829416421484,30.0316357635777,27.8154768512455,27.9970615665949,63459107.6557785,0.0,1.0
2008-09-17,69.32,77.75,69.03,72.55,26573800,28.6078465182246,32.0868445873047,28.488165683108,29.940843405903,64391278.6244324,0.0,1.0
2008-09-18,72.26,73.15,69.04,70.99,27115100,29.8211625707863,30.1884589268339,28.4922926084568,29.2970430514825,65702908.8436487,0.0,1.0
2008-09-19,78.31,79.88,73.6,75.2,27555800,32.3179524068403,32.9658796866096,30.3741705675322,31.0344786233481,66770774.0526058,0.0,1.0
2008-09-22,77.72,79.25,76.59,79.21,20932100,32.0744638112582,32.7058833896321,31.6081212468382,32.6893756882367,50720810.8473188,0.0,1.0
2008-09-23,74.58,78.53,73.94,77.32,18464200,30.7786092517194,32.408744764515,30.5144860293931,31.9093867973042,44740814.1393872,0.0,1.0
2008-09-24,74.85,75.91,73.74,75.32,15703500,30.8900362361384,31.3274903231164,30.4319475224161,31.0840017275343,38051330.4035845,0.0,1.0
2008-09-25,76.85,77.8,74.72,75.31,17714100,31.7154213059082,32.107479214049,30.8363862066033,31.0798748021854,42923238.252755,0.0,1.0
2008-09-26,76.24,76.43,74.25,75.08,13245500,31.4636788596284,31.5420904412566,30.6424207152074,30.9849555191619,32095322.4988493,0.0,1.0
2008-09-29,69.31,74.05,67.31,73.88,27963000,28.6037195928757,30.5598822082304,27.7783345231058,30.4897244773,67757465.0285246,0.0,1.0
2008-09-30,73.25,73.33,70.11,70.8,25473600,30.2297281803224,30.2627435831132,28.9338736207837,29.2186314698543,61725371.4247622,0.0,1.0
2008-10-01,70.7,72.25,68.54,72.21,20429700,29.1773622163658,29.8170356454375,28.2859463410143,29.8005279440421,49503439.6628848,0.0,1.0
2008-10-02,67.72,69.72,66.53,69.7,20968800,27.9475384624087,28.7729235321786,27.4564343458956,28.7646696814809,50809739.0369461,0.0,1.0
2008-10-03,66.14,71.42,65.85,68.08,21196900,27.2954842572905,29.474500841483,27.1758034221738,28.0961077749673,51362450.7550381,0.0,1.0
2008-10-06,64.74,65.5,59.19,63.1,32189100,26.7177147084515,27.0313610349641,24.4272711398401,26.0408989512402,77997776.2596889,0.0,1.0
2008-10-07,61.16,67.24,60.05,66.24,26526100,25.2402754335634,27.7494460456639,24.7821867198411,27.336753510779,64275696.2090314,0.0,1.0
2008-10-08,62.03,64.93,58.59,59.4,33704300,25.5993179389133,26.7961262900797,24.1796556189091,24.5139365721659,81669274.7044631,0.0,1.0
2008-10-09,53.83,63.54,53.83,63.24,28651700,22.2152391528567,26.2224836665896,22.2152391528567,26.0986759061241,69426261.8731102,0.0,1.0
2008-10-10,48.23,53.49,45.2,51.0,47384900,19.904160957501,22.0749236909959,18.6537025767996,21.0473192791323,114818892.988239,0.0,1.0
2008-10-13,56.24,56.64,49.28,50.78,38652900,23.2098281619295,23.3749051758835,20.3374881191302,20.9565269214577,93660283.9466814,0.0,1.0
2008-10-14,56.96,59.33,54.31,58.52,29787600,23.5069667870466,24.485048094724,22.4133315696015,24.1507671414672,72178674.1509738,0.0,1.0
2008-10-15,49.09,54.85,48.19,54.85,24539400,20.2590765375021,22.6361855384394,19.8876532561056,22.6361855384394,59461700.7231332,0.0,1.0
2008-10-16,51.94,52.62,45.3,49.95,34247500,21.4352502619242,21.715881185646,18.6949718302881,20.6139921175032,82985508.8354037,0.0,1.0
2008-10-17,52.51,56.46,48.84,50.75,27072000,21.6704850068086,23.3006205196042,20.1559034037809,20.9441461454111,65598472.7408439,0.0,1.0
2008-10-20,57.73,58.0,52.81,54.4,22721400,23.824740038908,23.936167023327,21.7942927672741,22.4504738977412,55056484.1361485,0.0,1.0
2008-10-21,53.96,57.2,53.8,55.83,22002400,22.2688891823918,23.606012995419,22.2028583768102,23.0406242226266,53314267.0151131,0.0,1.0
2008-10-22,49.06,52.87,46.86,52.29,31745300,20.2466957614555,21.8190543193672,19.3387721847087,21.5796926491339,76922399.4052864,0.0,1.0
2008-10-23,51.49,51.75,46.1,49.6,29488700,21.249538621226,21.3568386802961,19.0251258581961,20.4695497302934,71454406.1433554,0.0,1.0
2008-10-24,48.45,49.49,46.04,46.43,21555800,19.9949533151757,20.4241535514561,19.000364306103,19.1613143947081,52232105.4486955,0.0,1.0
2008-10-27,45.62,49.6,45.0,47.47,20959900,18.8270334414513,20.4695497302934,18.5711640698227,19.5905146309885,50788173.3451838,0.0,1.0
2008-10-28,50.16,50.86,45.0,48.14,25382200,20.700657549829,20.9895423242485,18.5711640698227,19.8670186293614,61503899.0396958,0.0,1.0
2008-10-29,50.15,52.99,48.97,50.6,25871900,20.8904961158761,22.0735272019995,20.3989550307966,21.0779482245928,62108423.7446118,0.47,1.0
2008-10-30,51.84,52.5,49.93,51.25,23706500,21.5944829241678,21.869412683619,20.7988528627257,21.3487123816281,56910135.9970332,0.0,1.0
2008-10-31,52.01,54.0,50.3,50.8,21511200,21.6652981652386,22.4942530460081,20.952980152115,21.1612602729113,51640069.9158196,0.0,1.0
2008-11-03,51.56,52.47,50.91,51.28,13302700,21.4778460565218,21.8569158763712,21.2070818994865,21.3612091888759,31934636.7505846,0.0,1.0
2008-11-04,55.77,55.97,52.8,52.9,20324300,23.2315646736273,23.3148767219458,21.9943807560968,22.0360367802561,48790782.1502331,0.0,1.0
2008-11-05,53.46,56.38,53.0,54.33,16447400,22.269310515548,23.4856664209989,22.0776928044154,22.6317179257337,39483844.9706876,0.0,1.0
2008-11-06,49.11,53.5,48.6,52.75,19941000,20.4572734646196,22.2859729252118,20.2448277414073,21.9735527440172,47870627.1240731,0.0,1.0
2008-11-07,51.58,52.0,49.21,49.63,15562400,21.4861772613537,21.6611325628226,20.4989294887789,20.6738847902478,37359302.3196266,0.0,1.0
2008-11-10,50.93,53.5,50.0,53.08,13605800,21.2154131043184,22.2859729252118,20.8280120796372,22.1110176237428,32662262.6009084,0.0,1.0
2008-11-11,49.08,50.45,48.09,49.38,14451300,20.4447766573718,21.0154641883539,20.032382018195,20.5697447298497,34691981.0319502,0.0,1.0
2008-11-12,44.54,48.08,44.44,48.08,19737800,18.5535931605408,20.0282164157791,18.5119371363815,20.0282164157791,47382822.5289368,0.0,1.0
2008-11-13,49.18,49.55,42.15,45.01,27854900,20.4864326815311,20.6405599709204,17.5580141831341,18.7493764740894,66868839.6508873,0.0,1.0
2008-11-14,47.39,49.97,45.5,47.92,21641500,19.7407898490801,20.8155152723894,18.9534909924698,19.9615667771242,51952869.8112245,0.0,1.0
2008-11-17,46.76,48.82,46.57,48.12,24813700,19.4783568968767,20.3364709945577,19.399210450974,20.0448788254428,59568094.8933659,0.0,1.0
2008-11-18,49.89,50.22,46.52,47.05,26310700,20.782190453062,20.9196553327876,19.3783824388944,19.5991593669386,63161812.8014315,0.0,1.0
2008-11-19,46.34,50.88,46.19,49.74,25378000,19.3034015954077,21.1945850922388,19.2409175591688,20.719706416823,60922760.9023985,0.0,1.0
2008-11-20,41.8,46.93,41.27,45.19,31272700,17.4122180985767,19.5491721379474,17.1914411705325,18.8243573175761,75073655.3263626,0.0,1.0
2008-11-21,46.84,47.22,42.37,42.95,36482300,19.5116817162041,19.6699746080093,17.6496574362845,17.8912623764083,87579889.6709578,0.0,1.0
2008-11-24,49.51,51.42,45.92,47.55,29211400,20.6238975612567,21.4195276226988,19.1284462939388,19.8074394877349,70125271.4092648,0.0,1.0
2008-11-25,51.23,51.97,49.69,50.73,20232800,21.3403811767962,21.6486357555749,20.6988784047434,21.1321010559999,48571126.045632,0.0,1.0
2008-11-26,54.66,54.93,49.73,50.48,17709700,22.7691828054593,22.8816540706894,20.7155408144071,21.0279609956017,42514138.9689182,0.0,1.0
2008-11-28,52.52,53.47,51.3,52.52,10234500,21.8777438884509,22.273476117964,21.3695403937077,21.8777438884509,24569075.4376072,0.0,1.0
2008-12-01,48.02,51.47,47.97,50.68,22263900,20.0032228012835,21.4403556347785,19.9823947892039,21.1112730439202,53447011.4451458,0.0,1.0
2008-12-02,49.52,50.24,47.7,49.61,18857200,20.6280631636726,20.9279865376194,19.8699235239738,20.665553585416,45268842.5758022,0.0,1.0
2008-12-03,49.76,50.1,46.75,48.13,21153000,20.7280376216549,20.8696681037964,19.4741912944607,20.0490444278587,50780170.2801022,0.0,1.0
2008-12-04,46.28,49.6099,45.57,48.53,20033000,19.2784079809121,20.6655119293918,18.9826502093813,20.2156685244958,48091483.5352569,0.0,1.0
2008-12-05,47.77,48.58,43.65,45.59,26497100,19.8990827408853,20.2364965365755,18.1828545455232,18.9909814142132,63609287.0953954,0.0,1.0
2008-12-08,50.85,51.97,49.7,50.0,21265100,21.182088284991,21.6486357555749,20.7030440071593,20.8280120796372,51049279.0159032,0.0,1.0
2008-12-09,51.13,52.72,50.0,50.25,18030600,21.298725152637,21.9610559367694,20.8280120796372,20.9321521400353,43284495.7335796,0.0,1.0
2008-12-10,53.31,53.93,51.7,52.02,18250800,22.2068264793091,22.4650938290966,21.5361644903448,21.6694637676545,43813110.7525216,0.0,1.0
2008-12-11,52.81,55.19,52.14,53.72,15832600,21.9985463585128,22.9899597335035,21.7194509966456,22.3776161783622,38007947.9968205,0.0,1.0
2008-12-12,51.39,52.87,50.01,50.5,16078600,21.4070308154511,22.0235399730083,20.8321776820531,21.0362922004335,38598498.8354205,0.0,1.0
2008-12-15,51.9,53.42,51.0,52.59,15551800,21.6194765386634,22.2526481058843,21.2445723212299,21.9069031053624,37333855.8200772,0.0,1.0
2008-12-16,54.13,54.36,52.3,52.71,17833900,22.5484058774152,22.6442147329815,21.7861006353005,21.9568903343535,42812295.1240162,0.0,1.0
2008-12-17,53.42,54.89,53.28,53.84,15446200,22.2526481058843,22.8649916610257,22.1943296720614,22.4276034073533,37080351.069849,0.0,1.0
2008-12-18,51.54,53.66,50.55,53.42,20466900,21.46951485169,22.3526225638666,21.0571202125132,22.2526481058843,49133109.5875678,0.0,1.0
2008-12-19,50.8,53.39,50.63,52.89,25511000,21.1612602729113,22.2401512986366,21.0904450318406,22.0318711778402,61242042.4533489,0.0,1.0
2008-12-22,49.53,51.48,48.88,51.34,14777300,20.6322287660886,21.4445212371944,20.3614646090533,21.3862028033714,35474580.9237533,0.0,1.0
2008-12-23,48.46,50.26,48.3,49.86,15207700,20.1865093075843,20.9363177424513,20.1198596689295,20.7696936458142,36507804.8299868,0.0,1.0
2008-12-24,48.0,48.58,47.81,48.22,5565900,19.9948915964517,20.2364965365755,19.915745150549,20.0865348496021,13361572.815299,0.0,1.0
2008-12-26,48.59,48.89,47.9,48.28,6745300,20.2406621389914,20.3656302114692,19.9532355722924,20.1115284640976,16192855.9821478,0.0,1.0
2008-12-29,49.0,49.99,48.31,49.51,12898000,20.4114518380444,20.8238464772212,20.1240252713454,20.6238975612567,30963108.6026927,0.0,1.0
2008-12-30,51.45,51.56,48.8,49.14,12241100,21.4320244299466,21.4778460565218,20.3281397897259,20.4697702718674,29386145.8145776,0.0,1.0
2008-12-31,51.8,52.47,50.84,51.13,13045400,21.5778205145041,21.8569158763712,21.1779226825751,21.298725152637,31316958.9832196,0.0,1.0
2009-01-02,54.85,55.24,51.83,51.98,15538200,22.848329251362,23.0107877455831,21.5903173217519,21.6528013579908,37301207.4810326,0.0,1.0
2009-01-05,55.47,56.05,54.45,54.65,20390200,23.1065966011495,23.3482015412732,22.6817051547249,22.7650172030434,48948982.5578092,0.0,1.0
2009-01-06,55.68,57.4364,55.31,56.53,17082100,23.1940742518839,23.9257206602174,23.0399469624946,23.5481504572378,41007514.1465388,0.0,1.0
2009-01-07,53.24,55.0,52.745,55.0,13447100,22.1776672623976,22.9108132876009,21.9714699428092,22.9108132876009,32281285.2916165,0.0,1.0
2009-01-08,53.99,54.24,52.57,52.99,10084300,22.4900874435922,22.5942275039904,21.8985719005305,22.0735272019995,24208503.3402181,0.0,1.0
2009-01-09,51.99,54.19,51.8,54.0,13818000,21.6569669604067,22.5733994919107,21.5778205145041,22.4942530460081,33171672.71453,0.0,1.0
2009-01-12,50.47,51.47,49.91,51.4,15255600,21.0237953931857,21.4403556347785,20.7905216578938,21.411196417867,36622794.2005923,0.0,1.0
2009-01-13,51.22,51.81,50.21,50.27,16274700,21.3362155743803,21.58198611692,20.9154897303716,20.9404833448672,39069259.077085,0.0,1.0
2009-01-14,49.22,50.6,48.53,50.52,19027000,20.5030950911948,21.0779482245928,20.2156685244958,21.0446234052654,45676466.6912261,0.0,1.0
2009-01-15,48.46,49.09,46.16,48.96,30470600,20.1865093075843,20.4489422597878,19.228420751921,20.3947894283807,73148123.5066839,0.0,1.0
2009-01-16,49.38,50.18,48.33,49.39,20883400,20.5697447298497,20.9029929231238,20.1323564761773,20.5739103322656,50132964.9708072,0.0,1.0
2009-01-20,45.69,48.71,45.46,48.22,24183100,19.0326374383724,20.2906493679825,18.9368285828061,20.0865348496021,58054268.2314916,0.0,1.0
2009-01-21,49.38,49.4,45.9,45.92,21142500,20.5697447298497,20.5780759346815,19.1201150891069,19.1284462939388,50754963.8418692,0.0,1.0
2009-01-22,48.09,49.25,46.97,48.31,18106200,20.032382018195,20.5155918984426,19.5658345476111,20.1240252713454,43465982.0888568,0.0,1.0
2009-01-23,48.18,48.97,46.5,46.86,15686500,20.0698724399384,20.3989550307966,19.3700512340626,19.5200129210359,37657218.4134081,0.0,1.0
2009-01-26,49.13,50.72,48.53,48.83,15675100,20.4656046694515,21.1279354535839,20.2156685244958,20.3406365969736,37629851.4233266,0.0,1.0
2009-01-27,49.51,49.97,48.5,49.13,14798700,20.6238975612567,20.8155152723894,20.203171717248,20.4656046694515,35525954.0454852,0.0,1.0
2009-01-28,50.16,50.62,49.22,50.62,24500100,20.894661718292,21.0862794294247,20.5030950911948,21.0862794294247,58815262.6048093,0.0,1.0
2009-01-29,47.16,49.01,46.88,49.01,21109200,19.6449809935138,20.4156174404603,19.5283441258678,20.4156174404603,50675023.4234733,0.0,1.0
2009-01-30,47.53,48.29,47.21,47.91,24927500,19.7991082829031,20.1156940665136,19.6658090055934,19.9574011747083,59841284.6715476,0.0,1.0
2009-02-02,45.73,46.75,45.5,46.75,22388400,19.0492998480361,19.4741912944607,18.9534909924698,19.4741912944607,53745887.7841934,0.0,1.0
2009-02-03,46.25,46.6,45.5,46.1,18161400,19.2659111736644,19.4117072582218,18.9534909924698,19.2034271374255,43598495.9355669,0.0,1.0
2009-02-04,45.83,46.83,45.51,46.83,18853700,19.0909558721954,19.5075161137882,18.9576565948857,19.5075161137882,45260440.4297246,0.0,1.0
2009-02-05,46.91,47.32,45.06,45.58,21409800,19.5408409331156,19.7116306321686,18.770204486169,18.9868158117972,51396647.7408845,0.0,1.0
2009-02-06,47.94,48.24,46.05,46.42,16260300,19.9698979819561,20.0948660544339,19.1825991253458,19.3367264147351,39034690.2475084,0.0,1.0
2009-02-09,48.53,49.17,47.62,48.03,16737400,20.2156685244958,20.4822670791152,19.8365987046464,20.0073884036995,40180022.7885493,0.0,1.0
2009-02-10,46.11,49.07,45.68,48.13,20591900,19.2075927398414,20.4406110549559,19.0284718359565,20.0490444278587,49433186.2331979,0.0,1.0
2009-02-11,45.96,46.96,45.04,46.74,16859200,19.1451087036025,19.5616689451952,18.7618732813371,19.4700256920448,40472417.4720511,0.0,1.0
2009-02-12,46.2,46.34,44.6,45.48,18736500,19.2450831615847,19.3034015954077,18.5785867750363,18.945159787638,44979088.5667818,0.0,1.0
2009-02-13,45.67,46.63,45.6,46.37,13220600,19.0243062335406,19.4242040654696,18.9951470166291,19.3158984026555,31737546.4097347,0.0,1.0
2009-02-17,42.94,44.4956,42.89,44.1,19035200,17.8870967739924,18.5350978858141,17.8662687619127,18.37030665424,45696151.7191793,0.0,1.0
2009-02-18,42.27,43.55,41.89,43.26,20790100,17.6080014121253,18.141198521364,17.44970852032,18.0203960513021,49908987.7625088,0.0,1.0
2009-02-19,41.79,42.93,41.54,42.63,14197700,17.6038358097093,18.0840553077488,17.4985245162796,17.9576817556331,33704125.0221589,0.47,1.0
2009-02-20,39.44,40.99,38.97,40.99,29925100,16.6139096514701,17.2668396707343,16.4159244198223,17.2668396707343,71039626.9607476,0.0,1.0
2009-02-23,37.58,40.63,37.3,40.17,25582000,15.8303936283531,17.1151914081955,15.7124449797118,16.9214186282848,60729479.1633059,0.0,1.0
2009-02-24,39.25,39.36,37.63,37.92,23014900,16.5338730684635,16.5802100375726,15.851455887039,15.9736169874175,54635403.4084736,0.0,1.0
2009-02-25,38.39,39.32,38.0,39.16,24169300,16.1716022190653,16.5633602306238,16.007316601315,16.4959610028288,57375850.2361697,0.0,1.0
2009-02-26,38.45,39.99,38.35,39.06,18981700,16.1968769294885,16.8455944970155,16.1547524121166,16.453836485457,45060931.6954938,0.0,1.0
2009-02-27,37.35,38.78,36.95,37.52,22452200,15.7335072383978,16.3358878368157,15.5650091689103,15.80511891793,53299601.7539823,0.0,1.0
2009-03-02,35.13,36.85,35.05,36.56,25669300,14.798342952742,15.5228846515384,14.7646433388445,15.4007235511599,60936721.8937788,0.0,1.0
2009-03-03,35.27,36.36,35.0,35.78,25184500,14.8573172770626,15.3164745164162,14.7435810801586,15.0721523156592,59785848.1740396,0.0,1.0
2009-03-04,37.05,37.85,36.15,36.58,22203800,15.6071336862821,15.9441298252572,15.2280130299352,15.4091484546343,52709921.4074824,0.0,1.0
2009-03-05,35.4,36.45,34.83,36.11,24575600,14.9120791496461,15.3543865820508,14.6719694006264,15.2111632229864,58340371.6724939,0.0,1.0
2009-03-06,35.36,36.95,34.1205,36.25,27945200,14.8952293426973,15.5650091689103,14.3730959498729,15.2701375473071,66339513.7641474,0.0,1.0
2009-03-09,36.53,37.29,34.7,35.16,29007500,15.3880861959484,15.7082325279746,14.6172075280429,14.8109803079536,68861323.0720659,0.0,1.0
2009-03-10,38.0,38.2,37.37,37.57,27099200,16.007316601315,16.0915656360588,15.7419321418722,15.8261811766159,64331182.1492557,0.0,1.0
2009-03-11,37.98,38.95,37.26,38.28,19844600,15.9988916978406,16.4074995163479,15.6955951727631,16.1252652499563,47109382.4643946,0.0,1.0
2009-03-12,37.39,38.38,36.16,38.02,33577900,15.7503570453465,16.1673897673282,15.2322254816724,16.0157415047894,79711061.6213577,0.0,1.0
2009-03-13,36.41,38.04,35.35,37.9,34073700,15.3375367751021,16.0241664082638,14.8910168909601,15.9651920839431,80888048.3999192,0.0,1.0
2009-03-16,36.12,37.5,36.05,36.54,24962000,15.2153756747236,15.7966940144556,15.1858885125633,15.3922986476855,59257652.2114942,0.0,1.0
2009-03-17,37.6,37.63,35.9,36.26,22516200,15.8388185318275,15.851455887039,15.1227017365055,15.2743499990443,53451532.2780403,0.0,1.0
2009-03-18,38.29,38.66,36.37,37.31,22586800,16.1294777016935,16.2853384159694,15.3206869681533,15.716657431449,53619130.6373917,0.0,1.0
2009-03-19,38.25,40.23,38.23,39.91,34090500,16.1126278947447,16.946693338708,16.1042029912703,16.8118948831179,80927930.1624846,0.0,1.0
2009-03-20,37.81,39.3,37.65,38.82,29402400,15.9272800183084,16.5549353271495,15.8598807905134,16.3527376437644,69798781.8837928,0.0,1.0
2009-03-23,40.75,40.78,38.75,38.79,24093400,17.1657408290418,17.1783781842533,16.3232504816041,16.3401002885529,57195670.1302943,0.0,1.0
2009-03-24,39.62,40.46,39.28,40.0,17715200,16.6897337827395,17.0435797286633,16.5465104236751,16.8498069487526,42054369.0592524,0.0,1.0
2009-03-25,39.7,40.43,38.62,39.64,20065400,16.723433396637,17.0309423734517,16.2684886090207,16.6981586862139,47633542.7723946,0.0,1.0
2009-03-26,40.31,40.66,39.66,40.5,18042800,16.9803929526055,17.1278287634071,16.7065835896882,17.060429535612,42832063.4292742,0.0,1.0
2009-03-27,40.33,40.83,39.61,39.8,18847900,16.9888178560798,17.1994404429393,16.6855213310023,16.7655579140089,44743301.9436352,0.0,1.0
2009-03-30,39.02,39.4,38.25,39.37,22162800,16.4369866785082,16.5970598445214,16.1126278947447,16.5844224893098,52612590.9155076,0.0,1.0
2009-03-31,39.16,40.05,38.95,39.5,22567200,16.4959610028288,16.8708692074386,16.4074995163479,16.6391843618932,53572601.9143992,0.0,1.0
2009-04-01,39.8,40.18,38.15,38.45,20260300,16.7655579140089,16.925631080022,16.0705033773728,16.1968769294885,48096218.6964398,0.0,1.0
2009-04-02,41.45,42.5,40.86,41.01,26244000,17.4606124506449,17.9029198830497,17.2120777981508,17.2752645742086,62301010.5215308,0.0,1.0
2009-04-03,42.36,42.53,40.68,41.23,22579400,17.843945558729,17.9155572382612,17.1362536668814,17.3679385124268,53601563.6705477,0.0,1.0
2009-04-06,41.16,42.1,40.66,41.58,19296800,17.3384513502665,17.7344218135622,17.1278287634071,17.5153743232284,45808952.1350355,0.0,1.0
2009-04-07,39.69,40.42,39.47,40.4,17314500,16.7192209448998,17.0267299217145,16.6265470066817,17.0183050182402,41103141.5437831,0.0,1.0
2009-04-08,39.55,39.75,38.47,39.34,19484100,16.6602466205792,16.7444956553229,16.2053018329629,16.5717851340982,46253586.309349,0.0,1.0
2009-04-09,40.4,40.65,39.72,40.5,16356000,17.0183050182402,17.1236163116699,16.7318583001114,17.060429535612,38827744.5545707,0.0,1.0
2009-04-13,40.06,40.45,39.36,39.86,12583800,16.8750816591758,17.0393672769261,16.5802100375726,16.790832624432,29872864.5100151,0.0,1.0
2009-04-14,39.57,40.43,39.21,39.63,15434200,16.6686715240536,17.0309423734517,16.5170232615148,16.6939462344767,36639470.2252479,0.0,1.0
2009-04-15,39.7,39.83,38.76,39.44,15379000,16.723433396637,16.7781952692204,16.3274629333413,16.6139096514701,36508430.148248,0.0,1.0
2009-04-16,39.79,40.03,38.91,40.03,15955100,16.7613454622717,16.8624443039642,16.3906497093991,16.8624443039642,37876042.2562138,0.0,1.0
2009-04-17,40.17,40.63,39.72,39.89,16898600,16.9214186282848,17.1151914081955,16.7318583001114,16.8034699796436,40115830.5288501,0.0,1.0
2009-04-20,37.94,39.47,37.79,39.33,18406200,15.9820418908919,16.6265470066817,15.9188551148341,16.567572682361,43694743.936191,0.0,1.0
2009-04-21,38.71,38.88,37.52,37.65,16647400,16.3064006746554,16.3780123541876,15.80511891793,15.8598807905134,39519503.2219223,0.0,1.0
2009-04-22,38.06,38.89,37.98,38.32,15900000,16.0325913117381,16.3822248059248,15.9988916978406,16.142115056905,37745239.5706577,0.0,1.0
2009-04-23,39.93,40.0,38.71,39.23,24437300,16.8203197865923,16.8498069487526,16.3064006746554,16.5254481649892,58012059.3056625,0.0,1.0
2009-04-24,41.21,41.96,40.6,40.76,22069900,17.3595136089524,17.6754474892415,17.1025540529839,17.1699532807789,52392054.2641797,0.0,1.0
2009-04-27,41.03,41.33,40.05,40.31,19599900,17.283689477683,17.4100630297987,16.8708692074386,16.9803929526055,46528485.6013166,0.0,1.0
2009-04-28,40.7,41.25,40.44,40.51,14119300,17.1446785703558,17.3763634159012,17.0351548251889,17.0646419873492,33518010.1301878,0.0,1.0
2009-04-29,41.51,42.0,40.74,41.05,18090700,17.4858871610681,17.6922972961903,17.1615283773046,17.2921143811574,42945773.9308738,0.0,1.0
2009-04-30,41.0,42.23,40.52,42.05,18850600,17.2710521224715,17.7891836861456,17.0688544390864,17.7133595548762,44749711.5126187,0.0,1.0
2009-05-01,42.5,42.56,41.02,41.15,18834500,17.9029198830497,17.9281945934728,17.2794770259458,17.3342388985293,44711491.4901604,0.0,1.0
2009-05-04,43.87,44.05,42.75,43.05,18318700,18.4800257710445,18.5558499023138,18.0082311764794,18.134604728595,43487026.4228305,0.0,1.0
2009-05-05,42.96,44.29,42.71,44.2,13097000,18.0966926629603,18.6569487440064,17.9913813695306,18.6190366783717,31091157.3998053,0.0,1.0
2009-05-06,44.218,44.67,43.3,43.6,18377600,18.6266190914986,18.8170219100195,18.2399160220247,18.3662895741404,43626849.9832527,0.0,1.0
2009-05-07,43.74,45.5,43.445,45.24,22847400,18.425263898461,19.1666554042061,18.300996572214,19.0571316590392,54237772.7400405,0.0,1.0
2009-05-08,46.91,47.27,44.64,44.74,29250400,19.7606110991497,19.9122593616884,18.8043845548079,18.8465090721798,69437946.8891548,0.0,1.0
2009-05-11,45.13,45.94,44.85,45.94,17200000,19.0107946899302,19.3520032806424,18.8928460412889,19.3520032806424,40831328.3405855,0.0,1.0
2009-05-12,45.47,46.19,44.95,45.74,16293100,19.1540180489946,19.4573145740721,18.9349705586608,19.2677542458986,38678425.336395,0.0,1.0
2009-05-13,44.6,46.07,44.46,44.97,19124000,18.7875347478592,19.4067651532259,18.7285604235386,18.9433954621352,45398739.720079,0.0,1.0
2009-05-14,44.74,45.17,44.03,44.23,13025900,18.8465090721798,19.0276444968789,18.5474249988395,18.6316740335832,30922372.0832346,0.0,1.0
2009-05-15,43.93,44.82,43.58,44.49,13172600,18.5053004814676,18.8802086860773,18.357864670666,18.7411977787501,31270625.3313487,0.0,1.0
2009-05-18,45.52,45.93,44.55,44.59,14302500,19.1750803076805,19.3477908289052,18.7664724891733,18.783322296122,33952911.2553038,0.0,1.0
2009-05-19,45.9,46.52,45.75,45.86,14496400,19.3351534736937,19.5963254813993,19.2719666976358,19.3183036667449,34413213.2649107,0.0,1.0
2009-05-20,46.19,47.32,46.04,46.78,15022800,19.4573145740721,19.9333216203744,19.3941277980143,19.7058492265662,35662841.8252878,0.0,1.0
2009-05-21,44.66,45.35,44.132,45.18,15663700,19.0107946899302,19.3045127449246,18.7860365261083,19.2321474270274,36797033.1282647,0.47,1.0
2009-05-22,44.38,45.17,44.27,44.93,9887400,18.8916047545701,19.2278906436217,18.8447801371072,19.1257278418845,23227397.4445632,0.0,1.0
2009-05-26,45.03,45.15,43.7,44.0,13306800,19.1682956759417,19.2193770768103,18.6021434829814,18.7298469851529,31260223.346412,0.0,1.0
2009-05-27,44.47,46.1,44.26,45.14,14664700,18.9299158052216,19.6237715003534,18.8405233537015,19.2151202934046,34450190.6775578,0.0,1.0
2009-05-28,45.61,45.88,44.83,44.85,19877400,19.4151891134732,19.5301222654276,19.0831600078273,19.0916735746388,46695821.9516316,0.0,1.0
2009-05-29,45.84,46.65,45.45,46.45,18368800,19.5130951318047,19.8578945876678,19.3470805789818,19.7727589195534,43151831.4399835,0.0,1.0
2009-06-01,47.9,48.19,46.72,47.03,17637800,20.3899925133823,20.5134392321481,19.8876920715078,20.019652357085,41434572.3494263,0.0,1.0
2009-06-02,47.93,48.71,47.78,48.0,18694800,20.4027628635995,20.7347919692454,20.3389111125137,20.4325603474395,43917667.9153893,0.0,1.0
2009-06-03,45.63,47.28,44.95,47.28,27559000,19.4237026802847,20.1260719422279,19.1342414086959,20.1260719422279,64741372.4715008,0.0,1.0
2009-06-04,45.97,46.38,45.2,46.1,26003500,19.568433316079,19.7429614357134,19.2406609938389,19.6237715003534,61087204.8718268,0.0,1.0
2009-06-05,45.0,46.63,44.72,46.35,24437200,19.1555253257245,19.8493810208563,19.0363353903645,19.7301910854963,57407666.0024153,0.0,1.0
2009-06-08,45.02,45.3,44.22,44.76,17714600,19.164038892536,19.283228827896,18.8234962200786,19.0533625239873,41614990.2675586,0.0,1.0
2009-06-09,45.55,45.97,44.905,45.52,16923100,19.3896484130389,19.568433316079,19.1150858833702,19.3768780628218,39755605.0826394,0.0,1.0
2009-06-10,45.76,46.53,45.25,46.43,17591300,19.479040864559,19.8068131867992,19.2619449108674,19.764245352742,41325334.938057,0.0,1.0
2009-06-11,45.55,46.5,45.47,45.91,23353800,19.3896484130389,19.794042836582,19.3555941457932,19.5428926156447,54862551.7770942,0.0,1.0
2009-06-12,44.37,44.99,43.77,44.96,26892300,18.8873479711644,19.1512685423188,18.6319409668214,19.1384981921017,63175166.4035466,0.0,1.0
2009-06-15,43.1,43.86,42.45,43.83,27168800,18.3467364786384,18.6702520174728,18.0700455572668,18.6574816672557,63824717.8926562,0.0,1.0
2009-06-16,43.27,44.22,43.08,43.92,21696100,18.4191017965356,18.8234962200786,18.3382229118269,18.6957927179071,50968296.7915718,0.0,1.0
2009-06-17,42.53,43.23,41.96,43.1,18551700,18.1040998245125,18.4020746629127,17.8614631703867,18.3467364786384,43581498.5913693,0.0,1.0
2009-06-18,42.81,42.9,42.04,42.47,17442300,18.2232897598726,18.2616008105241,17.8955174376324,18.0785591240782,40975305.383347,0.0,1.0
2009-06-19,42.97,43.63,42.85,43.4,22597800,18.2913982943641,18.5723459991414,18.2403168934955,18.4744399808099,53086562.8954781,0.0,1.0
2009-06-22,40.43,42.2,40.43,42.2,25528800,17.2101753093121,17.9636259721239,17.2101753093121,17.9636259721239,59972043.5992034,0.0,1.0
2009-06-23,41.25,41.54,40.54,41.06,20632500,17.5592315485808,17.6826782673466,17.2569999267749,17.4783526638722,48469696.5607694,0.0,1.0
2009-06-24,41.7,42.56,41.51,41.82,19738100,17.7507868018381,18.1168701747297,17.6699079171294,17.8018682027067,46368579.5558521,0.0,1.0
2009-06-25,41.76,42.0,40.98,41.53,23365300,17.7763275022724,17.8784903040096,17.4442983966265,17.6784214839409,54889567.480981,0.0,1.0
2009-06-26,41.62,41.96,41.3205,41.83,15091700,17.7167325345923,17.8614631703867,17.5892418715911,17.8061249861124,35453295.5088411,0.0,1.0
2009-06-29,42.21,42.57,41.86,42.25,17603300,17.9678827555296,18.1211269581354,17.8188953363295,17.9849098891525,41353525.2377652,0.0,1.0
2009-06-30,42.06,42.56,41.3,42.11,27683600,17.9040310044439,18.1168701747297,17.5805154656094,17.9253149214724,65034081.7501374,0.0,1.0
2009-07-01,42.06,42.94,42.0,42.8,15700000,17.9040310044439,18.2786279441469,17.8784903040096,18.2190329764669,36882308.7848819,0.0,1.0
2009-07-02,41.01,41.54,40.96,41.49,16364300,17.4570687468436,17.6826782673466,17.435784829815,17.661394350318,38442876.7928946,0.0,1.0
2009-07-06,40.83,40.89,39.74,40.13,18032200,17.3804466455407,17.405987345975,16.9164572543176,17.0824718071406,42361093.5331688,0.0,1.0
2009-07-07,39.99,40.84,39.54,40.74,21599900,17.0228768394605,17.3847034289464,16.8313215862033,17.3421355948893,50742304.555578,0.0,1.0
2009-07-08,39.44,40.08,38.62,39.81,30069500,16.7887537521461,17.061187890112,16.4396975128774,16.9462547381576,70639018.0896186,0.0,1.0
2009-07-09,40.31,40.97,39.87,39.96,21113100,17.1590939084435,17.4400416132208,16.9717954385919,17.0101064892434,49598718.0640822,0.0,1.0
2009-07-10,39.72,39.85,39.06,39.67,16662300,16.9079436875062,16.9632818717805,16.6269959827289,16.8866597704776,39142935.9023146,0.0,1.0
2009-07-13,40.62,40.64,39.16,39.97,17217200,17.2910541940207,17.2995677608321,16.6695638167861,17.0143632726491,40446502.3446541,0.0,1.0
2009-07-14,40.55,41.24,40.18,40.83,19052900,17.2612567101807,17.5549747651751,17.1037557241691,17.3804466455407,44758913.4425145,0.0,1.0
2009-07-15,41.64,41.8,41.07,41.18,18015000,17.7252461014038,17.7933546358952,17.4826094472779,17.5294340647408,42320687.4369203,0.0,1.0
2009-07-16,42.37,42.6,41.34,41.4,15230100,18.0359912900211,18.1338973083526,17.5975425992323,17.6230832996666,35778423.6321421,0.0,1.0
2009-07-17,42.38,42.74,42.0,42.39,14459700,18.0402480734268,18.1934922760326,17.8784903040096,18.0445048568325,33968606.3908763,0.0,1.0
2009-07-20,43.19,43.32,42.555,42.88,16927600,18.3850475292898,18.4403857135641,18.1147417830268,18.2530872437126,39766176.4450299,0.0,1.0
2009-07-21,43.5,43.93,43.0,43.55,16151900,18.517007814867,18.7000495013129,18.3041686445812,18.5382917318956,37943908.4880597,0.0,1.0
2009-07-22,43.16,43.65,42.63,42.95,14611100,18.3722771790727,18.5808595659528,18.1466676585697,18.2828847275526,34324274.005528,0.0,1.0
2009-07-23,43.99,44.2,43.06,43.1,16188800,18.7255902017472,18.8149826532672,18.3297093450155,18.3467364786384,38030593.6596622,0.0,1.0
2009-07-24,44.95,45.11,43.75,43.76,16207700,19.1342414086959,19.2023499431874,18.62342740001,18.6276841834157,38074993.3817028,0.0,1.0
2009-07-27,45.25,45.74,44.84,45.21,14868300,19.2619449108674,19.4705272977476,19.0874167912331,19.2449177772446,34928486.0959403,0.0,1.0
2009-07-28,44.43,45.09,44.155,44.75,18384600,18.9128886715987,19.193836376376,18.7958271279415,19.0491057405816,43188948.6679326,0.0,1.0
2009-07-29,42.86,43.93,42.37,43.9,25487100,18.4446424969699,18.9051130399413,18.233772809067,18.8922026508861,59224628.8416518,0.47,1.0
2009-07-30,43.19,43.9,42.86,43.46,18167700,18.5866567765779,18.8922026508861,18.4446424969699,18.7028502780754,42216465.9536188,0.0,1.0
2009-07-31,43.71,43.84,42.59,43.0,17994300,18.810436853536,18.8663818727755,18.3284489954724,18.5048909792278,41813534.6416555,0.0,1.0
2009-08-03,44.99,45.34,44.26,44.34,17455800,19.3612801198944,19.5119013255393,19.0471273195494,19.0815550236968,40562216.8129802,0.0,1.0
2009-08-04,44.85,45.07,44.43,44.8,11498800,19.3010316376365,19.3957078240418,19.1202861908626,19.2795143225443,26719876.4129456,0.0,1.0
2009-08-05,44.59,44.92,44.15,44.87,11654700,19.1891415991574,19.3311558787654,18.9997892263467,19.3096385636733,27082142.8001146,0.0,1.0
2009-08-06,44.12,44.71,43.82,44.63,10518800,18.9868788372914,19.2407831553785,18.8577749467387,19.2063554512311,24442640.6244559,0.0,1.0
2009-08-07,44.07,44.83,43.92,44.71,9282100,18.9653615221993,19.2924247115996,18.9008095769229,19.2407831553785,21568908.481981,0.0,1.0
2009-08-10,44.22,44.5,43.84,43.99,11141300,19.0299134674757,19.1504104319916,18.8663818727755,18.9309338180519,25889150.0921445,0.0,1.0
2009-08-11,43.62,44.27,43.56,44.05,10658100,18.7717056863702,19.0514307825678,18.7458849082596,18.9567545961624,24766333.4258197,0.0,1.0
2009-08-12,43.89,44.19,43.64,43.64,14644300,18.8878991878676,19.0170030784204,18.780312612407,18.780312612407,34029106.1810016,0.0,1.0
2009-08-13,44.21,44.25,43.62,44.03,13751100,19.0256100044573,19.042823856531,18.7717056863702,18.9481476701256,31953568.4194921,0.0,1.0
2009-08-14,43.77,44.4,43.25,44.21,11107100,18.8362576316465,19.1073758018073,18.6124775546884,19.0256100044573,25809679.2105463,0.0,1.0
2009-08-17,42.36,42.75,42.06,42.7,2782000,18.2294693460486,18.3973044037672,18.1003654554959,18.3757870886751,6464561.18732519,0.0,1.0
2009-08-18,42.59,42.81,42.2,42.23,1913900,18.3284489954724,18.4231251818777,18.1606139377538,18.1735243268091,4447348.54652109,0.0,1.0
2009-08-19,43.12,43.64,42.05,42.17,13612800,18.5565325354489,18.780312612407,18.0960619924774,18.1477035486985,31632199.3281166,0.0,1.0
2009-08-20,43.25,43.65,42.98,43.17,11903700,18.6124775546884,18.7846160754254,18.496284053191,18.578049850541,27660746.5871901,0.0,1.0
2009-08-21,44.2,44.31,43.75,43.98,20595100,19.0213065414388,19.0686446346415,18.8276507056097,18.9266303550335,47857039.5791089,0.0,1.0
2009-08-24,45.31,45.41,44.44,44.54,22353000,19.498990936484,19.5420255666683,19.124589653881,19.1676242840653,51941889.3674622,0.0,1.0
2009-08-25,45.03,45.83,44.87,45.5,15433800,19.3784939719681,19.7227710134421,19.3096385636733,19.5807567338341,35863675.2167288,0.0,1.0
2009-08-26,45.59,45.76,44.5,44.66,20385200,19.6194879009999,19.6926467723131,19.1504104319916,19.2192658402864,47369292.8525742,0.0,1.0
2009-08-27,45.73,45.88,44.57,45.49,19722200,19.6797363832579,19.7442883285342,19.1805346731206,19.5764532708157,45828673.130361,0.0,1.0
2009-08-28,45.7,46.11,45.46,45.96,8721500,19.6668259942026,19.843267977958,19.5635428817604,19.7787160326816,20266236.6625652,0.0,1.0
2009-08-31,45.03,45.34,44.67,45.2,13495300,19.3784939719681,19.5119013255393,19.2235693033048,19.4516528432813,31359163.4044966,0.0,1.0
2009-09-01,44.15,45.53,44.0,44.98,20067600,18.9997892263467,19.5936671228894,18.9352372810703,19.356976656876,46631282.5603044,0.0,1.0
2009-09-02,44.34,44.87,44.23,44.74,13888100,19.0815550236968,19.3096385636733,19.0342169304941,19.2536935444338,32271916.6878831,0.0,1.0
2009-09-03,44.22,44.58,43.92,44.54,9436200,19.0299134674757,19.184838136139,18.9008095769229,19.1676242840653,21926992.191171,0.0,1.0
2009-09-04,44.97,45.12,44.07,44.07,11125200,19.3526731938576,19.4172251391339,18.9653615221993,18.9653615221993,25851738.3613335,0.0,1.0
2009-09-08,46.0,46.24,45.7,45.75,12019000,19.7959298847553,19.8992129971975,19.6668259942026,19.6883433092947,27928670.3488359,0.0,1.0
2009-09-09,45.83,46.29,45.53,46.14,13439400,19.7227710134421,19.9207303122897,19.5936671228894,19.8561783670133,31229268.0161532,0.0,1.0
2009-09-10,46.38,46.46,45.69,46.04,13255900,19.9594614794555,19.9938891836029,19.6625225311842,19.813143736829,30802867.2333084,0.0,1.0
2009-09-11,45.96,46.73,45.72,46.5,14038900,19.7787160326816,20.1100826851004,19.6754329202394,20.0111030356766,32622332.154112,0.0,1.0
2009-09-14,46.59,46.67,45.32,45.36,14664500,20.0498342028424,20.0842619069898,19.5032943995024,19.5205082515761,34076045.1227643,0.0,1.0
2009-09-15,46.33,46.76,46.05,46.69,19367200,19.9379441643634,20.1229930741556,19.8174471998475,20.0928688330267,45003756.0845306,0.0,1.0
2009-09-16,46.79,46.84,46.34,46.63,15822600,20.1359034632109,20.157420778303,19.9422476273818,20.0670480549161,36767133.6601623,0.0,1.0
2009-09-17,46.79,47.06,46.35,46.67,14338700,20.1359034632109,20.2520969647084,19.9465510904002,20.0842619069898,33318980.4085908,0.0,1.0
2009-09-18,46.8,47.3,46.5,47.04,16154500,20.1402069262293,20.3553800771506,20.0111030356766,20.2434900386715,37538373.0052641,0.0,1.0
2009-09-21,46.15,46.34,45.79,46.14,12531100,19.8604818300317,19.9422476273818,19.7055571613684,19.8561783670133,29118642.2338212,0.0,1.0
2009-09-22,46.64,46.85,46.36,46.66,10392100,20.0713515179345,20.1617242413215,19.9508545534186,20.0799584439714,24148226.568944,0.0,1.0
2009-09-23,45.83,46.79,45.75,46.77,18929400,19.7227710134421,20.1359034632109,19.6883433092947,20.1272965371741,43986435.8516727,0.0,1.0
2009-09-24,45.06,45.93,44.8,45.87,15408400,19.3914043610234,19.7658056436264,19.2795143225443,19.7399848655158,35804652.983027,0.0,1.0
2009-09-25,45.06,45.65,44.91,45.1,11648700,19.3914043610234,19.6453086791105,19.326852415747,19.4086182130971,27068200.540185,0.0,1.0
2009-09-28,45.69,45.8879,45.19,45.22,11213300,19.6625225311842,19.7476880643188,19.4473493802629,19.4602597693182,26056457.2112988,0.0,1.0
2009-09-29,45.22,46.04,45.15,46.04,14971300,19.4602597693182,19.813143736829,19.4301355281892,19.813143736829,34788959.3471608,0.0,1.0
2009-09-30,45.16,45.51,44.53,45.39,22286000,19.4344389912076,19.5850601968525,19.1633208210469,19.5334186406314,51786200.7982492,0.0,1.0
2009-10-01,45.5,45.82,44.88,45.0,31428200,19.5807567338341,19.7184675504237,19.3139420266917,19.3655835829128,73030022.2528731,0.0,1.0
2009-10-02,46.8,47.06,45.0,45.2,35222700,20.1402069262293,20.2520969647084,19.3655835829128,19.4516528432813,81847339.8033067,0.0,1.0
2009-10-05,47.86,48.06,46.94,47.11,23127200,20.5963740061824,20.6824432665509,20.2004554084873,20.2736142798005,53740905.6403691,0.0,1.0
2009-10-06,48.41,48.78,48.02,48.43,24299800,20.8330644721958,20.9922926038775,20.6652294144772,20.8416713982326,56465687.9725968,0.0,1.0
2009-10-07,49.7,49.75,48.0,48.09,32299800,21.3882112015726,21.4097285166647,20.6566224884404,20.6953536556062,75055367.8786363,0.0,1.0
2009-10-08,51.41,51.99,49.7,49.95,37771500,22.1241033777233,22.373704232792,21.3882112015726,21.4957977770332,87770011.8213706,0.0,1.0
2009-10-09,50.78,51.23,50.28,51.09,16301800,21.8529852075625,22.0466410433917,21.6378120566413,21.9863925611337,37880655.4865341,0.0,1.0
2009-10-12,51.36,51.89,51.14,51.5,12099300,22.1025860626312,22.3306696026077,22.0079098762258,22.1628345448891,28115264.2608927,0.0,1.0
2009-10-13,50.97,51.5,50.4,51.34,15500300,21.9347510049126,22.1628345448891,21.6894536128624,22.0939791365943,36018201.9309477,0.0,1.0
2009-10-14,50.84,51.47,50.68,51.34,21425800,21.8788059856731,22.1499241558339,21.8099505773783,22.0939791365943,49787345.4663522,0.0,1.0
2009-10-15,51.77,51.89,50.4,50.62,22427200,22.2790280463866,22.3306696026077,21.6894536128624,21.7841297992677,52114308.6485907,0.0,1.0
2009-10-16,51.96,52.35,51.42,51.51,17429100,22.3607938437367,22.5286289014553,22.1284068407417,22.1671380079076,40500173.7562938,0.0,1.0
2009-10-19,53.08,53.4,52.0,52.25,17057800,22.8427817018003,22.9804925183899,22.3780076958104,22.485594271271,39637380.2376547,0.0,1.0
2009-10-20,52.9,53.49,52.25,53.33,13724200,22.7653193674686,23.0192236855557,22.485594271271,22.9503682772609,31891060.6208082,0.0,1.0
2009-10-21,52.97,54.108,52.27,52.65,17679700,22.7954436085976,23.2851777000944,22.4942011973079,22.657732792008,41082495.4793505,0.0,1.0
2009-10-22,52.93,52.98,51.91,52.84,14509000,22.7782297565239,22.799747071616,22.3392765286446,22.7394985893581,33714708.2195906,0.0,1.0
2009-10-23,51.97,53.23,51.63,53.07,14501000,22.3650973067551,22.9073336470767,22.2187795641287,22.8384782387819,33696118.5396846,0.0,1.0
2009-10-26,50.74,53.2,50.42,52.14,21604800,21.8357713554888,22.8944232580214,21.6980605388992,22.4382561780683,50203289.5542499,0.0,1.0
2009-10-27,51.4,51.97,51.05,51.25,25983300,22.1197999147049,22.3650973067551,21.96917870906,22.0552479694285,60377653.7378239,0.0,1.0
2009-10-28,49.49,51.3,49.27,50.92,33992400,21.5130116291069,22.2998079727861,21.4173789243504,22.1346242100248,78198436.6021485,0.5,1.0
2009-10-29,51.33,51.55,49.77,50.04,21818700,22.312848796162,22.4084815009186,21.6347259806153,21.7520933909984,50193226.3885839,0.0,1.0
2009-10-30,50.18,51.41,49.7,51.15,21645200,21.8129505667526,22.3476243251644,21.6042973927382,22.2346038559066,49794095.1489398,0.0,1.0
2009-11-02,49.98,51.03,49.28,50.18,14590100,21.7260117442466,22.1824405624031,21.4217258654757,21.8129505667526,33564061.6687555,0.0,1.0
2009-11-03,50.75,50.9194,49.13,49.25,16482900,22.0607262108947,22.1343633935572,21.3565217485962,21.4086850420998,37918387.9534705,0.0,1.0
2009-11-04,51.25,52.0,51.0,51.07,15352000,22.2780732671596,22.6040938515571,22.1693997390272,22.1998283269043,35316788.4208289,0.0,1.0
2009-11-05,51.95,52.33,51.54,51.56,12499200,22.5823591459306,22.747542908692,22.4041345597933,22.4128284420439,28754012.625692,0.0,1.0
2009-11-06,52.11,52.39,51.31,51.45,11081800,22.6519102039354,22.7736245554438,22.3041549139114,22.3650120896656,25493328.9422838,0.0,1.0
2009-11-09,52.85,53.23,52.65,52.79,11934400,22.9735838472076,23.1387676099689,22.8866450247016,22.9475022004558,27454708.1637271,0.0,1.0
2009-11-10,53.58,53.75,52.57,52.57,17944600,23.2909105493544,23.3648085484845,22.8518694956992,22.8518694956992,41280982.3799118,0.0,1.0
2009-11-11,53.16,54.09,53.0,53.95,14119000,23.1083390220918,23.5126045467447,23.038787964087,23.4517473709905,32480311.0808809,0.0,1.0
2009-11-12,52.22,53.22,51.99,53.01,13685200,22.6997265563137,23.1344206688436,22.5997469104318,23.0431349052123,31482367.9583589,0.0,1.0
2009-11-13,52.83,53.2,51.85,52.3,12834100,22.964889964957,23.125726786593,22.5388897346776,22.7345020853161,29524439.4392756,0.0,1.0
2009-11-16,53.84,54.13,53.09,53.13,12420400,23.4039310186122,23.5299923112459,23.0779104342147,23.0952981987159,28572735.7283782,0.0,1.0
2009-11-17,53.69,53.91,53.11,53.54,11048600,23.3387269017327,23.4343596064893,23.0866043164653,23.2735227848532,25416953.3967151,0.0,1.0
2009-11-18,53.58,53.96,53.07,53.76,11109800,23.2909105493544,23.4560943121158,23.0692165519641,23.3691554896098,25557742.0530045,0.0,1.0
2009-11-19,52.56,53.29,52.39,53.2,12715900,22.8475225545739,23.1648492567207,22.7736245554438,23.125726786593,29252524.0933049,0.0,1.0
2009-11-20,52.08,52.55,51.63,52.28,15549000,22.6388693805595,22.8431756134486,22.443257029921,22.7258082030655,35769980.6641133,0.0,1.0
2009-11-23,52.37,53.67,52.15,52.78,14094900,22.7649306731932,23.3300330194821,22.6692979684366,22.9431552593305,32424869.7962962,0.0,1.0
2009-11-24,52.68,52.8,51.79,52.28,13855900,22.8996858480775,22.9518491415811,22.5128080879258,22.7258082030655,31875057.8869308,0.0,1.0
2009-11-25,52.9,52.96,52.48,52.7,9489400,22.995318552834,23.0214001995858,22.8127470255715,22.9083797303281,21830063.3168717,0.0,1.0
2009-11-27,51.92,52.18,50.8,51.15,6896300,22.5693183225547,22.6823387918125,22.0824609165212,22.2346038559066,15864719.1236687,0.0,1.0
2009-11-30,51.77,52.23,51.29,51.77,11052300,22.5041142056752,22.704073497439,22.2954610316608,22.5041142056752,25425465.1292032,0.0,1.0
2009-12-01,52.26,52.91,52.07,52.91,10710700,22.7171143208149,22.9996654939593,22.6345224394342,22.9996654939593,24639625.1784114,0.0,1.0
2009-12-02,51.84,52.4,51.59,52.39,8960500,22.5345427935523,22.7779714965691,22.4258692654198,22.7736245554438,20613345.6647236,0.0,1.0
2009-12-03,51.17,51.96,51.05,51.8,11591900,22.2432977381572,22.5867060870559,22.1911344446537,22.5171550290511,26666797.7915195,0.0,1.0
2009-12-04,50.66,52.28,50.5,51.75,13664700,22.021603740767,22.7258082030655,21.9520526827622,22.4954203234246,31435208.3594385,0.0,1.0
2009-12-07,50.82,51.35,50.43,50.5,9278000,22.0911547987718,22.3215426784126,21.9216240948851,21.9520526827622,21343744.3309308,0.0,1.0
2009-12-08,49.94,50.42,49.79,50.4,13236100,21.7086239797454,21.9172771537598,21.6434198628659,21.9085832715092,30449227.6717648,0.0,1.0
2009-12-09,50.22,50.5,49.82,50.08,12065800,21.8303383312538,21.9520526827622,21.6564606862418,21.7694811554996,27756989.6904662,0.0,1.0
2009-12-10,50.89,50.98,50.25,50.54,12061900,22.1215833866489,22.1607058567766,21.8433791546297,21.9694404472634,27748017.86433,0.0,1.0
2009-12-11,50.92,51.19,50.58,51.0,9268800,22.1346242100248,22.2519916204078,21.9868282117646,22.1693997390272,21322580.0231226,0.0,1.0
2009-12-14,51.09,51.6,50.87,51.42,13570700,22.2085222091549,22.4302162065451,22.1128895043983,22.3519712662897,31218964.3448763,0.0,1.0
2009-12-15,50.66,51.12,50.35,50.61,10321300,22.021603740767,22.2215630325307,21.8868485658827,21.9998690351405,23743822.8457465,0.0,1.0
2009-12-16,50.86,51.52,50.81,50.95,10480400,22.108542563273,22.3954406775427,22.0868078576465,22.1476650334007,24109827.3427341,0.0,1.0
2009-12-17,50.21,50.82,50.15,50.54,11638800,21.8259913901285,22.0911547987718,21.7999097433767,21.9694404472634,26774689.7519765,0.0,1.0
2009-12-18,49.8,50.69,49.4,50.65,19531100,21.6477668039912,22.0346445641429,21.4738891589792,22.0172567996417,44930675.2427078,0.0,1.0
2009-12-21,50.6,50.6,50.11,50.19,11246700,21.9955220940152,21.9955220940152,21.7825219788755,21.8172975078779,25872676.1550635,0.0,1.0
2009-12-22,50.84,50.99,50.54,50.67,9950500,22.0998486810224,22.1650527979019,21.9694404472634,22.0259506818923,22890809.2223461,0.0,1.0
2009-12-23,50.48,50.9,50.38,50.72,6576100,21.9433588005116,22.1259303277742,21.8998893892586,22.0476853875188,15128109.1932134,0.0,1.0
2009-12-24,50.87,50.95,50.41,50.49,2931100,22.1128895043983,22.1476650334007,21.9129302126345,21.9477057416369,6742902.45833059,0.0,1.0
2009-12-28,51.16,51.25,50.84,51.0,5286500,22.2389507970319,22.2780732671596,22.0998486810224,22.1693997390272,12161425.3508801,0.0,1.0
2009-12-29,50.8,51.38,50.73,51.25,6151600,22.0824609165212,22.3345835017885,22.0520323286441,22.2780732671596,14151560.4253238,0.0,1.0
2009-12-30,50.99,51.0,50.5,50.56,5805400,22.1650527979019,22.1693997390272,21.9520526827622,21.978134329514,13355138.3206279,0.0,1.0
2009-12-31,51.07,51.38,50.92,51.12,7838400,22.1998283269043,22.3345835017885,22.1346242100248,22.2215630325307,18031990.2525941,0.0,1.0
2010-01-04,52.58,52.68,51.53,51.77,13880800,22.8562164368245,22.8996858480775,22.399787618668,22.5041142056752,31932339.5461074,0.0,1.0
2010-01-05,52.63,52.77,52.21,52.65,10084500,22.877951142451,22.9388083182052,22.6953796151884,22.8866450247016,23199071.9665091,0.0,1.0
2010-01-06,53.01,53.07,52.33,52.67,11631900,23.0431349052123,23.0692165519641,22.747542908692,22.8953389069522,26758816.5211204,0.0,1.0
2010-01-07,52.8,53.09,52.5,52.71,7648900,22.9518491415811,23.0779104342147,22.8214409078221,22.9127266714534,17596051.5211098,0.0,1.0
2010-01-08,53.26,53.28,52.43,52.61,7284200,23.1518084333448,23.1605023155954,22.791012319945,22.8692572602004,16757070.7539735,0.0,1.0
2010-01-11,53.57,53.74,53.06,53.54,8968000,23.2865636082291,23.3604616073592,23.0648696108388,23.2735227848532,20630599.1765238,0.0,1.0
2010-01-12,52.43,53.01,52.28,53.0,11301000,22.791012319945,23.0431349052123,22.7258082030655,23.038787964087,25997591.5804968,0.0,1.0
2010-01-13,52.76,52.96,51.98,52.21,9470700,22.9344613770799,23.0214001995858,22.5953999693065,22.6953796151884,21787044.5607832,0.0,1.0
2010-01-14,52.98,53.15,52.5,52.66,8835600,23.0300940818364,23.1039920809665,22.8214409078221,22.8909919658269,20326017.1815448,0.0,1.0
2010-01-15,53.02,53.0591,52.46,52.83,11596700,23.0474818463376,23.0644783861376,22.8040531433209,22.964889964957,26677840.0390716,0.0,1.0
2010-01-19,53.71,53.8,52.45,52.45,11379200,23.3474207839833,23.386543254111,22.7997062021956,22.7997062021956,26177488.1968666,0.0,1.0
2010-01-20,53.06,53.16,52.51,52.81,12374600,23.0648696108388,23.1083390220918,22.8257878489474,22.9561960827064,28467374.2829852,0.0,1.0
2010-01-21,52.24,53.272,52.06,53.03,20681800,22.7084204385643,23.1570247626952,22.6301754983089,23.0518287874629,47577824.0465019,0.0,1.0
2010-01-22,50.6,52.19,50.51,52.0,17651400,21.9955220940152,22.6866857329378,21.9563996238875,22.6040938515571,40606485.091937,0.0,1.0
2010-01-25,50.75,51.58,50.655,50.96,11458200,22.0607262108947,22.4215223242945,22.0194302702043,22.152011974526,26359225.1878283,0.0,1.0
2010-01-26,50.43,51.0241,49.96,50.33,14525800,21.9216240948851,22.1798758671391,21.717317861996,21.8781546836321,33416141.560922,0.0,1.0
2010-01-27,49.81,51.04,48.99,50.43,15845200,21.6521137451165,22.1867875035284,21.295664572842,21.9216240948851,36451379.3568081,0.0,1.0
2010-01-28,48.35,50.24,47.77,50.04,17975200,21.0174603408228,21.8390322135044,20.7653377555554,21.7520933909984,41351376.7080564,0.0,1.0
2010-01-29,48.0,48.87,47.78,48.65,22175000,20.8653174014373,21.2435012793384,20.7696846966807,21.1478685745818,51012883.2225039,0.0,1.0
2010-02-01,49.07,49.32,48.26,48.45,14723900,21.3304401018444,21.4391136299769,20.9783378706951,21.0609297520758,33871864.3192705,0.0,1.0
2010-02-02,50.15,50.245,49.0,49.36,16306700,21.7999097433767,21.841205684067,21.3000115139673,21.456501394478,37513045.4495785,0.0,1.0
2010-02-03,49.99,50.51,49.72,49.83,13534900,21.7303586853719,21.9563996238875,21.6129912749888,21.6608076273671,31136607.5818836,0.0,1.0
2010-02-04,48.16,49.6,47.91,49.59,17513700,20.9348684594421,21.5608279814852,20.8261949313096,21.5564810403599,40289710.615286,0.0,1.0
2010-02-05,47.98,48.1,46.63,47.89,20077200,20.8566235191867,20.9087868126903,20.2697864672713,20.817501049059,46186960.9485843,0.0,1.0
2010-02-08,47.37,48.25,47.3,47.91,10417300,20.5914601105435,20.9739909295698,20.5610315226664,20.8261949313096,23964667.7967887,0.0,1.0
2010-02-09,48.49,50.32,47.4,47.95,17508000,21.078317516577,21.8738077425068,20.6045009339194,20.8435826958108,40276597.9463178,0.0,1.0
2010-02-10,48.26,48.65,47.8,48.51,11795600,20.9783378706951,21.1478685745818,20.7783785789313,21.0870113988276,27135403.172012,0.0,1.0
2010-02-11,48.9,49.11,47.96,48.28,9869600,21.2565421027143,21.3478278663456,20.8479296369361,20.9870317529457,22704701.3417282,0.0,1.0
2010-02-12,48.67,48.83,47.94,48.36,13941000,21.1565624568324,21.2261135148372,20.8392357546855,21.0218072819481,32070827.7341568,0.0,1.0
2010-02-16,49.92,50.13,49.08,49.08,14967900,21.6999300974948,21.7912158611261,21.3347870429697,21.3347870429697,34433178.5698361,0.0,1.0
2010-02-17,49.3,50.25,48.99,49.91,15882300,21.4304197477263,21.8433791546297,21.295664572842,21.6955831563695,36536726.7285128,0.0,1.0
2010-02-18,48.87,49.16,48.53,48.62,12565600,21.4608483356033,21.5881993897741,21.3115402031273,21.3510629440768,28614007.3494321,0.5,1.0
2010-02-19,48.9,49.215,48.46,48.7,12413600,21.4740225825865,21.6123521759099,21.2808002934999,21.3861942693653,28267877.5094631,0.0,1.0
2010-02-22,48.7,49.29,48.53,49.29,10961500,21.3861942693653,21.6452877933679,21.3115402031273,21.6452877933679,24961198.9527599,0.0,1.0
2010-02-23,47.85,48.655,47.56,48.43,13906100,21.0129239381752,21.3664328988905,20.8855728840044,21.2676260465167,31666553.734158,0.0,1.0
2010-02-24,48.35,48.52,47.63,47.86,10245700,21.2324947212282,21.3071487874662,20.9163127936318,21.0173153538362,23331200.6669061,0.0,1.0
2010-02-25,48.3,48.36,47.15,47.6,11975400,21.2105376429229,21.2368861368893,20.7055248419009,20.9031385466486,27270021.6155526,0.0,1.0
2010-02-26,48.0,48.5299,47.95,48.38,10411100,21.0787951730911,21.3114962889707,21.0568380947858,21.2456689682114,23707844.5848723,0.0,1.0
2010-03-01,48.91,48.99,48.27,48.37,11431600,21.4784139982476,21.5135453235361,21.1973633959397,21.2412775525503,26031696.5696637,0.0,1.0
2010-03-02,49.71,49.92,49.2,49.33,13249200,21.8297272511324,21.9219469800147,21.6057650524183,21.6628534560121,30170680.7612924,0.0,1.0
2010-03-03,49.38,49.98,49.34,49.88,18194900,21.6848105343174,21.9482954739811,21.6672448716732,21.9043813173705,41432880.4292817,0.0,1.0
2010-03-04,49.34,49.54,49.09,49.38,13562200,21.6672448716732,21.7550731848944,21.5574594801467,21.6848105343174,30883434.9712283,0.0,1.0
2010-03-05,50.41,50.51,49.73,49.85,15240500,22.1371263474067,22.1810405040173,21.8385100824546,21.8912070703873,34705209.3818853,0.0,1.0
2010-03-08,50.73,50.87,50.41,50.56,8167600,22.2776516485606,22.3391314678155,22.1371263474067,22.2029975823226,18599013.6903308,0.0,1.0
2010-03-09,50.85,51.09,50.36,50.46,12696400,22.3303486364934,22.4357426123588,22.1151692691014,22.159083425712,28911861.1854052,0.0,1.0
2010-03-10,51.47,51.62,50.85,50.87,15930500,22.6026164074791,22.668487642395,22.3303486364934,22.3391314678155,36276456.6817444,0.0,1.0
2010-03-11,51.3,51.51,50.95,51.47,10174700,22.5279623412411,22.6201820701234,22.374262793104,22.6026164074791,23169521.5969206,0.0,1.0
2010-03-12,51.68,51.77,51.17,51.54,10019500,22.6948361363614,22.7343588773109,22.4708739376473,22.6333563171065,22816104.8129523,0.0,1.0
2010-03-15,51.65,52.08,51.16,51.43,12761800,22.6816618893782,22.8704927628038,22.4664825219862,22.5850507448349,29060788.1033919,0.0,1.0
2010-03-16,52.17,52.3,51.76,51.93,15411100,22.9100155037534,22.9671039073471,22.7299674616499,22.8046215278879,35093694.5838504,0.0,1.0
2010-03-17,52.98,53.18,52.31,52.38,15822600,23.2657201722993,23.3535484855205,22.9714953230082,23.0022352326356,36030750.0387663,0.0,1.0
2010-03-18,52.71,52.91,52.17,52.9,11119500,23.1471519494506,23.2349802626718,22.9100155037534,23.2305888470108,25320991.8127276,0.0,1.0
2010-03-19,52.37,52.98,51.7,52.94,15383600,22.9978438169746,23.2657201722993,22.7036189676835,23.248154509655,35031072.4088561,0.0,1.0
2010-03-22,52.1,52.26,51.34,51.44,10762700,22.8792755941259,22.9495382447029,22.5455280038853,22.5894421604959,24508497.5568005,0.0,1.0
2010-03-23,52.51,52.6,51.72,52.07,11690900,23.0593236362294,23.098846377179,22.7124017990056,22.8661013471428,26622166.7506108,0.0,1.0
2010-03-24,52.53,52.94,52.21,52.91,19336100,23.0681064675515,23.248154509655,22.9275811663976,23.2349802626718,44031586.8330484,0.0,1.0
2010-03-25,51.53,52.84,51.49,52.8,13804100,22.6289649014455,23.2042403530444,22.6113992388012,23.1866746904002,31434282.3941789,0.0,1.0
2010-03-26,51.02,51.81,50.66,51.79,19689900,22.4050027027314,22.7519245399552,22.2469117389332,22.7431417086331,44837249.578976,0.0,1.0
2010-03-29,51.15,51.54,50.86,51.41,16935300,22.4620911063252,22.6333563171065,22.3347400521544,22.5762679135127,38564557.0975389,0.0,1.0
2010-03-30,51.26,51.39,50.92,51.09,12100800,22.5103966785968,22.5674850821906,22.3610885461208,22.4357426123588,27555578.7335271,0.0,1.0
2010-03-31,51.17,51.43,50.9727,51.21,16079800,22.4708739376473,22.5850507448349,22.3842313066546,22.4884396002915,36616438.1627138,0.0,1.0
2010-04-01,52.02,52.09,51.5,51.6,11926600,22.8441442688375,22.8748841784649,22.6157906544623,22.6597048110729,27158895.7195625,0.0,1.0
2010-04-05,53.28,53.31,52.02,52.36,12295900,23.3974626421311,23.4106368891143,22.8441442688375,22.9934524013135,27999854.6004871,0.0,1.0
2010-04-06,53.3,53.43,52.9,53.17,9739300,23.4062454734532,23.463333877047,23.2305888470108,23.3491570698594,22178041.7790096,0.0,1.0
2010-04-07,52.91,53.18,52.42,53.18,14058200,23.2349802626718,23.3535484855205,23.0198008952799,23.3535484855205,32012911.291127,0.0,1.0
2010-04-08,53.94,54.16,52.52,52.65,19218000,23.6872960757611,23.7839072203044,23.0637150518905,23.1208034554843,43762653.0560725,0.0,1.0
2010-04-09,55.32,55.47,54.21,54.22,19614100,24.2933114369875,24.3591826719034,23.8058642986097,23.8102557142708,44664640.0929915,0.0,1.0
2010-04-12,55.96,56.1701,55.26,55.41,18608500,24.5743620392953,24.6666256823342,24.2669629430211,24.332834177937,42374717.9411971,0.0,1.0
2010-04-13,55.67,56.78,55.43,56.38,18785500,24.4470109851246,24.9344581235023,24.3416170092591,24.7588014970599,42777777.0311609,0.0,1.0
2010-04-14,56.89,56.95,55.7,55.91,14976400,24.982763695774,25.0091121897403,24.4601852321078,24.55240496099,34103808.7849393,0.0,1.0
2010-04-15,57.06,57.49,56.66,56.89,14571500,25.057417762012,25.2462486354376,24.8817611355696,24.982763695774,33181782.6520221,0.0,1.0
2010-04-16,56.05,57.07,55.54,56.82,17390200,24.6138847802449,25.0618091776731,24.3899225815308,24.9520237861466,39600441.730446,0.0,1.0
2010-04-19,56.64,56.76,55.39,55.52,14289900,24.8729783042475,24.9256752921802,24.3240513466149,24.3811397502087,32540531.5800796,0.0,1.0
2010-04-20,57.4,57.61,56.94,57.07,12094400,25.2067258944881,25.2989456233703,25.0047207740793,25.0618091776731,27541004.8455283,0.0,1.0
2010-04-21,57.22,57.64,56.57,57.54,11909800,25.127680412589,25.3121198703535,24.84223839462,25.2682057137429,27120639.263566,0.0,1.0
2010-04-22,56.98,57.02,55.96,56.74,12419600,25.0222864367235,25.0398520993678,24.5743620392953,24.9168924608581,28281540.5294619,0.0,1.0
2010-04-23,58.09,58.13,56.58,56.9,15646100,25.5097335751013,25.5272992377455,24.8466298102811,24.987155111435,35628829.5338024,0.0,1.0
2010-04-26,58.3,58.47,58.06,58.16,14325600,25.6019533039835,25.6766073702216,25.4965593281181,25.5404734847287,32621826.5490724,0.0,1.0
2010-04-27,57.54,58.49,54.26,57.5,23420500,25.2682057137429,25.6853902015437,23.827821376915,25.2506400510987,53332459.9802137,0.0,1.0
2010-04-28,58.55,58.8,57.42,57.59,22939200,25.71173869551,25.8215240870366,25.2155087258102,25.2901627920482,52236458.0593121,0.0,1.0
2010-04-29,59.1,60.15,59.0,59.0,17990400,25.9532665568684,26.4143652012798,25.9093524002578,25.9093524002578,40967199.1643233,0.0,1.0
2010-04-30,59.19,59.45,57.81,59.29,19471900,25.9927892978179,26.1069661050055,25.3867739365916,26.0367034544285,44340826.5190206,0.0,1.0
2010-05-03,59.7,60.53,59.42,59.52,16303400,26.216751496532,26.5812389964001,26.0937918580223,26.1377060146329,37125613.3746682,0.0,1.0
2010-05-04,58.01,59.11,57.23,59.07,19230300,25.4746022498128,25.9576579725294,25.13207182825,25.9400923098852,43790662.2470699,0.0,1.0
2010-05-05,56.76,57.1,55.8602,56.75,19376500,24.9256752921802,25.0749834246563,24.530535710998,24.9212838765191,44123584.5010401,0.0,1.0
2010-05-06,55.09,56.83,52.0,56.27,26741300,24.1923088767831,24.9564152018076,22.8353614375153,24.7104959247882,60894486.1155349,0.0,1.0
2010-05-07,54.68,55.72,53.79,54.56,26658300,24.0122608346796,24.4689680634299,23.6214248408452,23.9595638467469,60705481.0055519,0.0,1.0
2010-05-10,56.67,57.0,55.93,56.37,19664000,24.8861525512306,25.0310692680456,24.5611877923122,24.7544100813988,44778270.8759814,0.0,1.0
2010-05-11,57.28,58.41,56.0,56.07,17015300,25.1540289065553,25.6502588762552,24.5919277019396,24.622667611567,38746730.6975227,0.0,1.0
2010-05-12,57.68,57.96,57.01,57.2,12655100,25.3296855329978,25.4526451715075,25.0354606837067,25.1188975812669,28817814.0644137,0.0,1.0
2010-05-13,56.94,57.78,56.79,57.42,14040000,25.0047207740793,25.3735996896084,24.9388495391634,25.2155087258102,31971466.7971307,0.0,1.0
2010-05-14,55.84,56.55,55.235,56.45,16283900,24.5216650513626,24.8334555632979,24.2559844038684,24.7895414066873,37081208.5596721,0.0,1.0
2010-05-17,55.19,56.19,54.26,56.09,16532200,24.2362230333937,24.6753645994997,23.827821376915,24.6314504428891,37646629.8706213,0.0,1.0
2010-05-18,54.67,56.1,54.55,55.85,17019000,24.0078694190185,24.6358418585502,23.9551724310858,24.5260564670237,38755156.2265219,0.0,1.0
2010-05-19,53.91,54.79,53.35,54.29,18077600,23.6741218287779,24.0605664069512,23.4282025517585,23.8409956238982,41165768.3883056,0.0,1.0
2010-05-20,50.93,52.41,50.77,52.13,31755000,22.6070078231402,23.2639560182756,22.535986396639,23.1396685218986,71538974.2265924,0.55,1.0
2010-05-21,51.47,51.51,49.74,49.93,23895500,22.8467051375815,22.8644604942068,22.078785963538,22.1631239075081,53832768.3398375,0.0,1.0
2010-05-24,50.11,51.51,50.04,51.36,17296200,22.2430230123219,22.8644604942068,22.2119511382277,22.797877906862,38965593.0095415,0.0,1.0
2010-05-25,49.92,50.0,48.51,49.03,22400000,22.1586850683518,22.1941957816024,21.5328087473106,21.7636283834393,50463644.2347874,0.0,1.0
2010-05-26,49.57,50.69,49.4,50.25,17380400,22.0033256978806,22.5004756833885,21.9278654322231,22.3051667605104,39155282.243674,0.0,1.0
2010-05-27,52.21,52.23,50.31,50.9,20260800,23.1751792351492,23.1840569134618,22.3317997954483,22.5936913056712,45644366.2103651,0.0,1.0
2010-05-28,51.86,52.58,51.58,52.46,15567600,23.019819864678,23.3394162839331,22.895532368301,23.2861502140572,35071331.606673,0.0,1.0
2010-06-01,50.33,52.2001,50.26,51.77,17827500,22.3406774737609,23.1707847843844,22.3096055996667,22.9798703122711,40162527.5712354,0.0,1.0
2010-06-02,52.49,52.49,50.77,51.24,18858500,23.2994667315262,23.2994667315262,22.535986396639,22.7446118369861,42485206.9107918,0.0,1.0
2010-06-03,51.98,52.8,51.52,52.75,18174700,23.0730859345538,23.4370707453721,22.8688993333631,23.4148765495905,40944714.0568746,0.0,1.0
2010-06-04,50.06,51.35,49.68,50.94,18797000,22.2208288165403,22.7934390677056,22.0521529286001,22.6114466622965,42346657.1732722,0.0,1.0
2010-06-07,49.59,50.53,49.55,50.32,15674700,22.0122033761932,22.4294542568874,21.9944480195679,22.3362386346046,35312610.9056706,0.0,1.0
2010-06-08,50.84,51.0,49.52,49.55,19331600,22.5670582707333,22.6380796972344,21.981131502099,21.9944480195679,43551026.1111257,0.0,1.0
2010-06-09,50.72,51.91,50.57,51.32,17130800,22.5137922008574,23.0420140604596,22.4472096135126,22.7801225502367,38592973.0650579,0.0,1.0
2010-06-10,53.37,53.59,51.76,52.07,18956200,23.6900845772824,23.7877390387214,22.9754314731148,23.1130354869607,42705309.5019408,0.0,1.0
2010-06-11,53.5,53.5,52.57,52.87,8953100,23.7477894863145,23.7477894863145,23.3349774447767,23.4681426194663,20169913.0892176,0.0,1.0
2010-06-14,52.8,54.68,52.71,54.15,16447800,23.4370707453721,24.2715725067604,23.3971211929652,24.0363140314754,37054282.4841489,0.0,1.0
2010-06-15,54.3,54.36,53.23,53.37,16419900,24.1028966188202,24.1295296537581,23.6279408290939,23.6900845772824,36991428.2129814,0.0,1.0
2010-06-16,54.47,54.48,53.66,53.9,10568000,24.1783568844776,24.1827957236339,23.8188109128157,23.9253430525674,23808026.4407693,0.0,1.0
2010-06-17,55.18,55.28,54.19,54.76,13706600,24.4935144645764,24.5379028561396,24.0540693881006,24.3070832200109,30878794.0209168,0.0,1.0
2010-06-18,56.01,56.01,55.105,55.48,14205500,24.861938114551,24.861938114551,24.460223170904,24.626679639266,32002736.525771,0.0,1.0
2010-06-21,55.8,56.95,55.48,56.79,10946500,24.7687224922682,25.2791889952451,24.626679639266,25.208167568744,24660726.8578616,0.0,1.0
2010-06-22,54.46,56.19,54.25,55.7,14831800,24.1739180453213,24.9418372193647,24.0807024230386,24.724334100705,33413691.0072107,0.0,1.0
2010-06-23,53.51,54.63,53.3105,54.44,14243200,23.7522283254709,24.2493783109788,23.6636734843023,24.1650403670087,32087668.6412912,0.0,1.0
2010-06-24,52.51,53.39,51.98,53.26,19443400,23.3083444098388,23.698962255595,23.0730859345538,23.6412573465628,43802893.7640475,0.0,1.0
2010-06-25,51.92,52.66,51.69,52.66,29803300,23.0464528996159,23.3749269971836,22.9443595990205,23.3749269971836,67142103.9385106,0.0,1.0
2010-06-28,51.19,52.0,51.16,51.92,13479700,22.7224176412045,23.0819636128665,22.7091011237355,23.0464528996159,30367624.3389135,0.0,1.0
2010-06-29,49.84,50.66,49.57,50.43,18225700,22.1231743551012,22.4871591659195,22.0033256978806,22.3850658653242,41059608.9611592,0.0,1.0
2010-06-30,49.09,50.29,48.97,49.72,19329600,21.7902614183772,22.3229221171357,21.7369953485014,22.0699082852254,43546520.4286047,0.0,1.0
2010-07-01,48.87,49.57,48.061,49.24,18899300,21.6926069569382,22.0033256978806,21.3335048691918,21.856844005722,42577122.8342194,0.0,1.0
2010-07-02,48.82,49.36,48.41,49.17,9494200,21.6704127611566,21.9101100755979,21.4884203557474,21.8257721316278,21388925.4952642,0.0,1.0
2010-07-06,49.2,50.25,48.61,49.97,20722400,21.8390886490967,22.3051667605104,21.5771971388738,22.1808792641334,46684277.7362035,0.0,1.0
2010-07-07,51.16,51.26,49.27,49.27,15830600,22.7091011237355,22.7534895152987,21.870160523191,21.870160523191,35663828.8581797,0.0,1.0
2010-07-08,51.55,52.17,50.96,52.16,11443900,22.882215850832,23.1574238785239,22.6203243406091,23.1529850393676,25781290.1008252,0.0,1.0
2010-07-09,52.3,52.47,51.4,51.65,11313200,23.2151287875561,23.2905890532135,22.8156332634872,22.9266042423952,25486843.7480802,0.0,1.0
2010-07-12,52.1,52.64,51.78,52.04,12374900,23.1263520044297,23.366049318871,22.9843091514274,23.0997189694917,27878685.3143334,0.0,1.0
2010-07-13,53.22,53.65,52.69,52.89,11283200,23.6235019899376,23.8143720736593,23.3882435146526,23.477020297779,25419258.5102657,0.0,1.0
2010-07-14,52.8,53.46,52.47,53.09,10444800,23.4370707453721,23.7300341296893,23.2905890532135,23.5657970809054,23530476.397478,0.0,1.0
2010-07-15,52.86,53.03,52.06,52.74,9567500,23.46370378031,23.5391640459675,23.1085966478044,23.4104377104342,21554058.7596575,0.0,1.0
2010-07-16,51.85,52.8,51.6,52.6,11406400,23.0153810255217,23.4370707453721,22.9044100466136,23.3482939622457,25696808.553557,0.0,1.0
2010-07-19,51.84,52.28,51.49,52.2,9327000,23.0109421863653,23.2062511092434,22.8555828158941,23.1707403959929,21012250.4365117,0.0,1.0
2010-07-20,52.66,52.86,50.8,51.0,12506700,23.3749269971836,23.46370378031,22.549302914108,22.6380796972344,28175609.792465,0.0,1.0
2010-07-21,52.12,53.13,51.65,53.08,11407400,23.1352296827423,23.5835524375307,22.9266042423952,23.5613582417491,25699061.3948176,0.0,1.0
2010-07-22,53.27,53.89,52.57,52.79,11721700,23.6456961857192,23.920904213411,23.3349774447767,23.4326319062158,26407129.4029869,0.0,1.0
2010-07-23,53.79,53.8565,52.76,53.23,10457800,23.8765158218478,23.9060341022374,23.4193153887468,23.6279408290939,23559763.3338643,0.0,1.0
2010-07-26,54.43,54.71,53.77,53.99,8437900,24.1606015278523,24.2848890242293,23.8676381435352,23.9652926049742,19009249.2718175,0.0,1.0
2010-07-27,54.44,54.95,54.12,54.73,10823000,24.1650403670087,24.391421163981,24.0229975140064,24.293766702542,24382500.9621921,0.0,1.0
2010-07-28,54.44,55.2,53.81,55.02,14859400,24.1650403670087,24.502392142889,23.8853935001605,24.4224930380752,33475869.4259999,0.0,1.0
2010-07-29,54.56,55.55,54.12,54.68,14933200,24.4624425904821,24.9063175568417,24.2651648276557,24.5162456167075,33306379.3194964,0.55,1.0
2010-07-30,55.22,55.77,53.89,54.1,15913200,24.7583592347218,25.0049564382549,24.1620423607236,24.2561976566181,35492129.9779692,0.0,1.0
2010-08-02,57.53,57.7,55.92,56.0,17988000,25.7940674895608,25.8702884433801,25.0722102210367,25.1080789051869,40119676.3720502,0.0,1.0
2010-08-03,57.56,57.89,56.8,56.87,12997800,25.8075182461171,25.955476568237,25.4667657466896,25.4981508453211,28989744.804794,0.0,1.0
2010-08-04,57.42,58.0295,57.05,57.55,13312800,25.7447480488542,26.018022586224,25.5788553846592,25.8030346605984,29692307.5164459,0.0,1.0
2010-08-05,57.7,57.82,56.8799,57.0,11103600,25.8702884433801,25.9240914696055,25.5025895949847,25.5564374570653,24765001.0320601,0.0,1.0
2010-08-06,56.93,57.54,56.24,57.04,12876900,25.5250523584338,25.7985510750796,25.2156849576377,25.5743717991404,28720094.5449885,0.0,1.0
2010-08-09,57.31,57.57,57.09,57.25,8365100,25.6954286081476,25.8120018316359,25.5967897267343,25.6685270950349,18657166.1563173,0.0,1.0
2010-08-10,56.87,57.28,56.32,56.52,12286600,25.4981508453211,25.6819778515912,25.251553641788,25.3412253521637,27403514.3269308,0.0,1.0
2010-08-11,55.51,56.0,55.2,55.96,13870600,24.8883832147665,25.1080789051869,24.7493920636843,25.0901445631118,30936401.1055237,0.0,1.0
2010-08-12,55.35,55.64,54.6,54.94,10271300,24.816645846466,24.9466698265107,24.4803769325573,24.6328188401959,22908674.2228285,0.0,1.0
2010-08-13,55.02,55.44,54.84,54.86,8487100,24.6686875243462,24.8569981161351,24.5879829850081,24.5969501560456,18929269.8097191,0.0,1.0
2010-08-16,54.93,54.97,54.3,54.8,9422000,24.6283352546771,24.6462695967522,24.3458693669938,24.5700486429329,21014431.3307459,0.0,1.0
2010-08-17,55.87,56.25,54.93,55.38,11578100,25.0497922934428,25.2201685431565,24.6283352546771,24.8300966030224,25823305.8151675,0.0,1.0
2010-08-18,55.42,55.93,54.92,55.86,7930300,24.8480309450975,25.0766938065555,24.6238516691583,25.045308707924,17687406.5784562,0.0,1.0
2010-08-19,54.71,55.2599,54.32,55.11,9833700,24.5296963732639,24.7762487409418,24.3548365380313,24.7090397940152,21932669.6430859,0.0,1.0
2010-08-20,53.89,54.47,53.29,54.29,12857700,24.1620423607236,24.4220903208131,23.8930272295966,24.341385781475,28677271.674945,0.0,1.0
2010-08-23,53.71,54.57,53.59,54.1,14878700,24.0813378213855,24.4669261760009,24.0275347951601,24.2561976566181,33184824.8185915,0.0,1.0
2010-08-24,53.43,53.97,53.0,53.09,14798000,23.9557974268596,24.1979110448739,23.7630032495519,23.803355519221,33004834.9429397,0.0,1.0
2010-08-25,53.46,53.69,52.33,53.0,10557100,23.969248183416,24.072370650348,23.4626030197934,23.7630032495519,23546110.4862892,0.0,1.0
2010-08-26,52.41,53.84,52.1,53.75,12361900,23.4984717039437,24.1396244331297,23.3594805528614,24.0992721634607,27571460.2703829,0.0,1.0
2010-08-27,53.42,53.89,52.1,52.96,14199200,23.9513138413408,24.1620423607236,23.3594805528614,23.7450689074768,31669296.6834565,0.0,1.0
2010-08-30,52.67,53.54,52.65,53.19,8570800,23.6150449274321,24.0051168675662,23.6060777563945,23.8481913744088,19115950.7588152,0.0,1.0
2010-08-31,52.43,52.81,52.0,52.26,11265200,23.5074388749813,23.677815124695,23.3146446976736,23.431217921162,25125426.8549266,0.0,1.0
2010-09-01,54.06,54.21,53.29,53.85,11545500,24.238263314543,24.3055170973247,23.8930272295966,24.1441080186485,25750596.1504061,0.0,1.0
2010-09-02,54.43,54.49,53.77,54.09,6664400,24.4041559787379,24.4310574918506,24.1082393344982,24.2517140710993,14863996.6207411,0.0,1.0
2010-09-03,55.05,55.23,54.64,54.66,8186400,24.6821382809025,24.7628428202406,24.4983112746324,24.50727844567,18258601.2148183,0.0,1.0
2010-09-07,53.66,54.78,53.59,54.63,11082400,24.0589198937916,24.5610814718954,24.0275347951601,24.4938276891136,24717717.446387,0.0,1.0
2010-09-08,54.32,54.8,53.82,53.82,7869300,24.3548365380313,24.5700486429329,24.1306572620922,24.1306572620922,17551354.7517553,0.0,1.0
2010-09-09,54.73,55.4,54.7,54.98,7592300,24.5386635443014,24.8390637740599,24.5252127877451,24.650753182271,16933545.6370646,0.0,1.0
2010-09-10,54.75,55.3,54.68,55.22,7317000,24.547630715339,24.7942279188721,24.5162456167075,24.7583592347218,16319528.1306588,0.0,1.0
2010-09-13,55.38,55.67,54.98,55.27,9470300,24.8300966030224,24.9601205830671,24.650753182271,24.7807771623158,21122157.6131992,0.0,1.0
2010-09-14,55.37,55.72,54.875,55.15,7607000,24.8256130175036,24.982538510661,24.6036755343238,24.7269741360903,16966331.8969416,0.0,1.0
2010-09-15,55.56,55.63,54.73,55.07,8696200,24.9108011423605,24.942186240992,24.5386635443014,24.6911054519401,19395637.6287871,0.0,1.0
2010-09-16,55.36,55.87,55.09,55.44,9146000,24.8211294319848,25.0497922934428,24.7000726229777,24.8569981161351,20398852.5738699,0.0,1.0
2010-09-17,55.27,55.75,55.07,55.48,11456000,24.7807771623158,24.9959892672174,24.6911054519401,24.8749324582102,25550979.1259843,0.0,1.0
2010-09-20,56.83,57.17,55.32,55.55,10200600,25.480216503246,25.6326584108846,24.8031950899097,24.9063175568417,22750987.9253243,0.0,1.0
2010-09-21,56.52,57.04,56.3,56.92,11109800,25.3412253521637,25.5743717991404,25.2425864707504,25.520568772915,24778829.2505116,0.0,1.0
2010-09-22,56.06,56.98,55.98,56.62,7976000,25.1349804182996,25.5474702860277,25.0991117341494,25.3860612073515,17789333.9305911,0.0,1.0
2010-09-23,55.22,55.98,55.0,55.51,9025600,24.7583592347218,25.0991117341494,24.6597203533086,24.8883832147665,20130317.4929718,0.0,1.0
2010-09-24,56.36,56.57,55.35,55.61,10187700,25.2694879838631,25.3636432797576,24.816645846466,24.9332190699544,22722216.3095139,0.0,1.0
2010-09-27,56.26,56.785,56.01,56.52,7671800,25.2246521286753,25.4600403684114,25.1125624907057,25.3412253521637,17110859.0833386,0.0,1.0
2010-09-28,57.09,57.375,56.09,56.5,12702300,25.5967897267343,25.7245719140197,25.148431174856,25.3322581811261,28330674.07053,0.0,1.0
2010-09-29,57.36,57.7,56.65,57.03,11712100,25.7178465357415,25.8702884433801,25.3995119639079,25.5698882136216,26122173.7623465,0.0,1.0
2010-09-30,57.43,57.99,56.88,57.89,12823600,25.749231634373,26.0003124234248,25.5026344308399,25.955476568237,28601216.4734613,0.0,1.0
2010-10-01,57.86,58.09,57.34,57.97,15865300,25.9420258116806,26.0451482786127,25.7088793647039,25.9913452523873,35385295.8386418,0.0,1.0
2010-10-04,57.26,57.82,56.8,57.57,10609500,25.6730106805536,25.9240914696055,25.4667657466896,25.8120018316359,23662981.2357831,0.0,1.0
2010-10-05,58.79,58.86,57.67,57.73,16587200,26.3589992649275,26.390384363559,25.8568376868238,25.8837391999365,36995391.1451229,0.0,1.0
2010-10-06,59.7,59.7,58.8,58.82,14564000,26.7670055471368,26.7670055471368,26.3634828504463,26.3724500214838,32482931.2142839,0.0,1.0
2010-10-07,59.71,60.0,59.15,59.99,11241300,26.7714891326556,26.9015131127003,26.5204083436037,26.8970295271815,25072121.3031536,0.0,1.0
2010-10-08,59.61,59.94,59.35,59.75,11496900,26.7266532774677,26.8746115995876,26.6100800539794,26.7894234747307,25642200.7606084,0.0,1.0
2010-10-11,59.79,59.99,59.52,59.69,7791100,26.8073578168058,26.8970295271815,26.6863010077987,26.762521961618,17376940.7706405,0.0,1.0
2010-10-12,59.61,59.82,58.89,59.54,11014300,26.7266532774677,26.8208085733622,26.4038351201153,26.6952681788363,24565830.0792013,0.0,1.0
2010-10-13,60.13,60.49,59.86,59.94,13165700,26.9597997244445,27.1212088031207,26.8387429154373,26.8746115995876,29364221.8818935,0.0,1.0
2010-10-14,60.32,60.66,59.95,60.27,10341300,27.0449878493014,27.19742975694,26.8790951851064,27.0225699217074,23064799.2698622,0.0,1.0
2010-10-15,60.78,60.87,60.0,60.68,11257200,27.2512327831654,27.2915850528344,26.9015131127003,27.2063969279776,25107583.9924085,0.0,1.0
2010-10-18,61.26,61.45,60.54,60.76,16892800,27.466444888067,27.5516330129239,27.1436267307146,27.2422656121278,37676988.4933161,0.0,1.0
2010-10-19,60.0,60.81,59.54,60.4,13672400,26.9015131127003,27.2646835397217,26.6952681788363,27.0808565334516,30494344.1866366,0.0,1.0
2010-10-20,61.27,61.69,59.9,60.18,12799600,27.4709284735858,27.6592390653747,26.8566772575125,26.9822176520384,28547687.8859069,0.0,1.0
2010-10-21,61.12,61.85,60.6199,61.36,22305600,27.403674690804,27.7309764336752,27.1794505790097,27.5112807432548,49749469.2730934,0.0,1.0
2010-10-22,61.67,61.88,61.22,61.47,24173100,27.6502718943371,27.7444271902316,27.4485105459919,27.5606001839614,53914662.4921729,0.0,1.0
2010-10-25,61.34,62.63,61.28,62.11,22682800,27.5023135722173,28.0806961041403,27.4754120591046,27.8475496571636,50590760.2408238,0.0,1.0
2010-10-26,61.37,61.62,60.75,60.87,14269600,27.5157643287736,27.6278539667432,27.237782026609,27.2915850528344,31826313.8736162,0.0,1.0
2010-10-27,60.08,60.48,59.55,59.7,15251900,27.1839790003836,27.3649642134355,26.94417359309,27.0120430479844,33708610.2070293,0.55,1.0
2010-10-28,59.58,60.45,59.215,60.38,13447600,26.9577474840689,27.3513903224566,26.7925984771591,27.3197179101725,29720881.1112088,0.0,1.0
2010-10-29,59.3875,59.53,58.8,59.38,11147800,26.8706483502877,26.9351243324374,26.6048263186178,26.867254877543,24638034.9245615,0.0,1.0
2010-11-01,58.95,60.12,58.59,59.96,12258200,26.6726957735122,27.2020775216888,26.5098090817656,27.1296834364681,27092158.0681624,0.0,1.0
2010-11-02,59.34,59.8,58.8,59.3,13768900,26.8491563562378,27.0572893512474,26.6048263186178,26.8310578349326,30430994.3731315,0.0,1.0
2010-11-03,59.41,59.45,58.37,59.39,13562200,26.8808287685218,26.898927289827,26.4102672145871,26.8717795078692,29974161.4716706,0.0,1.0
2010-11-04,61.25,61.46,59.8072,60.08,15869900,27.7133607485602,27.8083779854124,27.0605470850823,27.1839790003836,35074467.6482624,0.0,1.0
2010-11-05,61.81,61.89,61.23,61.37,11759100,27.9667400468328,28.0029370894431,27.7043114879076,27.7676563124758,25989084.5262215,0.0,1.0
2010-11-08,62.41,62.47,61.35,61.5,11610500,28.2382178664105,28.2653656483683,27.7586070518232,27.8264765067176,25660659.9052389,0.0,1.0
2010-11-09,62.03,62.95,61.72,62.75,13672700,28.0662819140113,28.4825479040305,27.9260183738961,28.3920552975046,30218380.3183635,0.0,1.0
2010-11-10,63.21,63.27,61.66,61.98,13714200,28.6001882925141,28.6273360744719,27.8988705919383,28.0436587623798,30310100.5187053,0.0,1.0
2010-11-11,62.89,63.14,62.59,62.9,10132000,28.4554001220727,28.5685158802301,28.3196612122838,28.459924752399,22392989.6352336,0.0,1.0
2010-11-12,62.42,62.62,61.76,62.18,1967776,28.2427424967368,28.3332351032627,27.9441168952013,28.1341513689057,4349031.54090619,0.0,1.0
2010-11-15,62.07,62.55,62.02,62.5,2314384,28.0843804353165,28.3015626909786,28.061757283685,28.2789395393472,5115078.65416014,0.0,1.0
2010-11-16,60.94,61.29,60.5,61.29,14302000,27.5730972084451,27.7314592698654,27.3740134740881,27.7314592698654,31609212.1755933,0.0,1.0
2010-11-17,60.81,61.44,60.65,60.95,9155200,27.5142770142032,27.7993287247598,27.4418829289825,27.5776218387714,20234139.2329739,0.0,1.0
2010-11-18,61.75,62.2,61.51,61.66,8439000,27.939592264875,28.1432006295583,27.8310011370439,27.8988705919383,18651247.4863538,0.0,1.0
2010-11-19,61.92,61.94,61.11,61.69,10254000,28.016510980422,28.0255602410746,27.6500159239921,27.9124444829172,22662624.9229852,0.0,1.0
2010-11-22,61.49,61.75,60.53,61.75,8689900,27.8219518763913,27.939592264875,27.3875873650669,27.939592264875,19205767.926492,0.0,1.0
2010-11-23,60.52,60.75,60.0601,60.72,8995600,27.3830627347406,27.4871292322454,27.1749749860343,27.4735553412666,19881403.2335875,0.0,1.0
2010-11-24,61.45,61.48,60.7,60.78,7808400,27.8038533550861,27.817427246065,27.464506080614,27.5007031232243,17257542.4662217,0.0,1.0
2010-11-26,60.81,61.37,60.65,60.97,3374100,27.5142770142032,27.7676563124758,27.4418829289825,27.5866710994239,7457183.80657737,0.0,1.0
2010-11-29,60.68,60.9,59.57,60.44,8501500,27.4554568199614,27.5549986871399,26.9532228537426,27.3468656921303,18789380.3181937,0.0,1.0
2010-11-30,60.17,60.92,60.02,60.11,11452100,27.2247006733203,27.5640479477925,27.1568312184259,27.1975528913625,25310576.0562238,0.0,1.0
2010-12-01,62.45,62.48,61.2,61.4,13985000,28.2563163877157,28.2698902786946,27.6907375969287,27.7812302034547,30908602.4525012,0.0,1.0
2010-12-02,63.7,63.88,62.3,62.39,11490800,28.8218951785026,28.903338524376,28.1884469328213,28.2291686057579,25396107.9056991,0.0,1.0
2010-12-03,63.92,64.06,63.53,63.66,13534900,28.9214370456811,28.9847818702493,28.7449764629556,28.8037966571974,29913825.0507229,0.0,1.0
2010-12-06,64.18,64.44,63.75,63.88,7505100,29.0390774341648,29.1567178226485,28.8445183301341,28.903338524376,16587211.4598689,0.0,1.0
2010-12-07,64.37,65.0,64.32,64.74,10400700,29.1250454103644,29.4100971209211,29.102422258733,29.2924567324374,22986850.3058799,0.0,1.0
2010-12-08,64.61,64.92,64.04,64.5,9009300,29.2336365381955,29.3739000783107,28.9757326095967,29.1838656046063,19911681.9503268,0.0,1.0
2010-12-09,64.67,64.96,64.24,64.95,8205100,29.2607843201533,29.3919985996159,29.0662252161226,29.3874739692896,18134299.1764761,0.0,1.0
2010-12-10,64.58,64.93,64.37,64.78,8456900,29.2200626472166,29.378424708637,29.1250454103644,29.3105552537425,18690808.7293928,0.0,1.0
2010-12-13,65.47,66.34,64.8,64.88,12729700,29.6227547462569,30.0163975846447,29.3196045143951,29.3558015570055,28134232.1515628,0.0,1.0
2010-12-14,65.65,66.0,65.0601,65.43,10241800,29.7041980921303,29.8625601535506,29.4372901491821,29.6046562249518,22635661.39421,0.0,1.0
2010-12-15,65.12,65.62,65.06,65.43,10032500,29.4643926848366,29.6906242011514,29.4372449028788,29.6046562249518,22173082.1669445,0.0,1.0
2010-12-16,65.67,65.72,64.83,65.32,8660900,29.7132473527829,29.7358705044143,29.333178405374,29.5548852913625,19141674.2925182,0.0,1.0
2010-12-17,65.06,65.89,64.66,65.67,14959200,29.4372449028788,29.8127892199614,29.256259689827,29.7132473527829,33061706.5289565,0.0,1.0
2010-12-20,65.99,66.16,65.29,65.37,11691800,29.8580355232243,29.9349542387713,29.5413114003836,29.577508442994,25840343.0928962,0.0,1.0
2010-12-21,66.63,66.9,66.1801,66.35,7936700,30.1476118641072,30.2697768829172,29.9440487457272,30.0209222149709,17541101.5434227,0.0,1.0
2010-12-22,67.03,67.16,66.63,66.85,7806500,30.328597077159,30.3874172714009,30.1476118641072,30.2471537312857,17253343.2281338,0.0,1.0
2010-12-23,67.08,67.11,66.69,66.84,5875900,30.3512202287905,30.3647941197694,30.174759646065,30.2426291009594,12986475.3057313,0.0,1.0
2010-12-27,67.15,67.31,66.64,66.85,5756500,30.3828926410746,30.4552867262953,30.1521364944335,30.2471537312857,12722586.3437843,0.0,1.0
2010-12-28,67.55,67.7,66.8601,67.29,6367100,30.5638778541264,30.6317473090208,30.2517236079153,30.4462374656427,14072088.8577276,0.0,1.0
2010-12-29,67.93,68.3,67.45,67.55,5502900,30.7358138065256,30.9032251285986,30.5186315508635,30.5638778541264,12162098.5653106,0.0,1.0
2010-12-30,68.0,68.31,67.72,68.0,5222600,30.7674862188097,30.9077497589249,30.6407965696734,30.7674862188097,11542600.4410749,0.0,1.0
2010-12-31,68.1,68.58,67.83,67.93,6363800,30.8127325220727,31.0299147777349,30.6905675032627,30.7358138065256,14064795.4442064,0.0,1.0
2011-01-03,68.24,68.81,68.0,68.77,9714500,30.8760773466408,31.1339812752397,30.7674862188097,31.1158827539345,21470262.318543,0.0,1.0
2011-01-04,67.88,68.61,67.1,68.61,12524100,30.7131906548942,31.0434886687137,30.3602694894431,31.0434886687137,27679830.3879421,0.0,1.0
2011-01-05,67.55,67.78,67.26,67.64,12431700,30.5638778541264,30.6679443516312,30.4326635746638,30.6045995270631,27475614.80935,0.0,1.0
2011-01-06,66.97,67.8,66.71,67.7,10508800,30.3014492952013,30.6769936122838,30.1838089067176,30.6317473090208,23225764.8518302,0.0,1.0
2011-01-07,67.11,67.53,66.61,67.12,7742400,30.3647941197694,30.5548285934738,30.1385626034546,30.3693187500957,17111674.1957988,0.0,1.0
2011-01-10,66.88,67.1,66.5,66.73,6269100,30.2607276222646,30.3602694894431,30.0887916698654,30.1928581673702,13855496.5774026,0.0,1.0
2011-01-11,68.17,68.24,67.4,67.57,9711300,30.8444049343567,30.8760773466408,30.496008399232,30.572927114779,21463189.9175528,0.0,1.0
2011-01-12,68.69,68.99,68.29,68.63,6918500,31.0796857113241,31.215424621113,30.8987004982723,31.0525379293663,15290751.9533522,0.0,1.0
2011-01-13,67.26,68.69,66.95,68.37,14240400,30.4326635746638,31.0796857113241,30.2924000345487,30.9348975408827,31473068.456532,0.0,1.0
2011-01-14,67.72,67.83,66.78,67.28,9679400,30.6407965696734,30.6905675032627,30.2154813190017,30.4417128353164,21392686.9201817,0.0,1.0
2011-01-18,68.09,68.34,67.61,67.92,7984200,30.8082078917464,30.9213236499038,30.5910256360842,30.7312891761994,17646082.495621,0.0,1.0
2011-01-19,67.77,68.29,67.25,68.28,7305700,30.6634197213049,30.8987004982723,30.4281389443375,30.894175867946,16146512.4731668,0.0,1.0
2011-01-20,67.21,67.58,66.52,67.5,11582700,30.4100404230324,30.5774517451053,30.097840930518,30.5412547024949,25599218.4216364,0.0,1.0
2011-01-21,67.66,67.97,67.02,67.88,12130000,30.6136487877157,30.7539123278308,30.3240724468327,30.7131906548942,26808820.0034923,0.0,1.0
2011-01-24,68.1,68.25,67.32,67.76,12675800,30.8127325220727,30.8806019769671,30.4598113566216,30.6588950909786,28015106.397384,0.0,1.0
2011-01-25,67.48,68.1,66.665,67.97,11129400,30.5322054418423,30.8127325220727,30.1634480702493,30.7539123278308,24597368.6188679,0.0,1.0
2011-01-26,69.25,69.81,67.58,68.04,14982400,31.3330650095967,31.5864443078692,30.5774517451053,30.7855847401149,33112981.4361354,0.0,1.0
2011-01-27,69.39,69.72,68.82,69.41,13330500,31.3964098341648,31.5457226349325,31.1385059055659,31.4054590948174,29462075.4374736,0.0,1.0
2011-01-28,70.56,71.61,69.66,69.72,23741400,31.9257915823414,32.4008777666024,31.5185748529748,31.5457226349325,52471469.0215096,0.0,1.0
2011-01-31,71.46,71.74,70.5,71.29,20863700,32.333008311708,32.4596979608442,31.8986438003836,32.2560895961609,46111391.4185377,0.0,1.0
2011-02-01,71.71,72.01,71.515,71.62,15245600,32.4461240698654,32.5818629796542,32.3578937785026,32.4054023969287,33694686.4175797,0.0,1.0
2011-02-02,72.11,72.65,71.4,71.64,9492200,32.6271092829172,32.8714393205371,32.3058605297502,32.4144516575813,20978951.4622547,0.0,1.0
2011-02-03,72.03,72.13,71.13,72.13,13144400,32.5909122403068,32.6361585435698,32.1836955109402,32.6361585435698,29050771.117387,0.0,1.0
2011-02-04,71.67,72.25,71.29,72.02,13540900,32.4280255485602,32.6904541074853,32.2560895961609,32.5863876099805,29927085.8025795,0.0,1.0
2011-02-07,72.29,72.55,71.71,71.71,12774700,32.7085526287905,32.8261930172742,32.4461240698654,32.4461240698654,28233687.7904875,0.0,1.0
2011-02-08,72.0,72.34,71.64,72.25,6220300,32.5773383493279,32.731175780422,32.4144516575813,32.6904541074853,13747642.462302,0.0,1.0
2011-02-09,70.66,71.75,70.37,71.72,11847800,31.9710378856043,32.4642225911705,31.8398236061418,32.4506487001917,26185122.6411687,0.0,1.0
2011-02-10,70.08,70.45,69.8,70.1,14924700,31.7086093266792,31.8760206487521,31.5819196775429,31.7176585873318,32985457.2057808,0.0,1.0
2011-02-11,71.58,72.44,69.75,69.87,15899400,32.3873038756235,32.7764220836849,31.5592965259114,31.613592089827,35139666.3448908,0.0,1.0
2011-02-14,73.77,73.94,71.93,71.96,10643800,33.3781979170822,33.4551166326293,32.5456659370439,32.5592398280227,23524131.7686044,0.0,1.0
2011-02-15,73.5,73.94,73.08,73.67,9083800,33.2560328982723,33.4551166326293,33.0659984245679,33.3329516138193,20076336.2858799,0.0,1.0
2011-02-16,74.95,75.03,73.97,74.08,10405200,33.9121042955851,33.9483013381955,33.4686905236082,33.5184614571974,22996795.8697723,0.0,1.0
2011-02-17,75.52,75.99,74.29,74.52,11677600,34.4686338257195,34.683149952548,33.9072405576364,34.012216534595,25585358.4583314,0.66,1.0
2011-02-18,76.62,76.72,75.21,75.95,11202000,34.9706928459564,35.0163345750688,34.3271444654709,34.664893260903,24543329.575446,0.0,1.0
2011-02-22,76.61,78.74,75.79,77.61,15975600,34.9661286730451,35.9382975031402,34.5918664943231,35.4225459641696,35002179.6077036,0.0,1.0
2011-02-23,78.57,79.6,76.87,76.94,18591600,35.8607065636491,36.3308163735073,35.0847971687375,35.1167463791162,40733776.6590664,0.0,1.0
2011-02-24,77.28,79.24,76.51,78.91,17269800,35.2719282580985,36.1665061487025,34.9204869439327,36.0158884426314,37837742.6443526,0.0,1.0
2011-02-25,77.28,77.69,76.784,77.31,10528100,35.2719282580985,35.4590593474596,35.0455452817008,35.2856207768323,23066829.8610296,0.0,1.0
2011-02-28,77.87,78.3399,77.1,77.28,10513200,35.541214459862,35.7556849449613,35.1897731456961,35.2719282580985,23034184.2967844,0.0,1.0
2011-03-01,77.83,79.1,77.56,78.3,13527800,35.522957768217,36.102607727945,35.3997250996134,35.7374738950455,29639104.9661416,0.0,1.0
2011-03-02,78.25,78.9,77.42,77.55,11534800,35.7146530304893,36.0113242697202,35.3358266788559,35.3951609267021,25272486.8761698,0.0,1.0
2011-03-03,79.55,79.81,78.4,78.5,11486900,36.3079955089511,36.4266640046434,35.7831156241579,35.8287573532704,25167539.0555428,0.0,1.0
2011-03-04,79.98,80.92,79.25,79.63,12042200,36.5042549441346,36.9332871977916,36.1710703216137,36.344508892241,26384188.8424778,0.0,1.0
2011-03-07,79.2,81.0,79.11,80.62,10345300,36.1482494570575,36.9698005810815,36.1071719008563,36.7963620104542,22666319.1802233,0.0,1.0
2011-03-08,78.32,78.91,77.15,78.84,11719800,35.746602240868,36.0158884426314,35.2125940102523,35.9839392322527,25677817.7074015,0.0,1.0
2011-03-09,78.04,78.88,77.75,78.18,8332400,35.6188053993531,36.0021959238977,35.486444384927,35.6827038201105,18256100.6386758,0.0,1.0
2011-03-10,75.18,77.13,74.7,76.99,15892300,34.3134519467372,35.2034656644298,34.0943716469974,35.1395672436724,34819671.184776,0.0,1.0
2011-03-11,76.3,76.93,73.51,73.75,9552700,34.8246393127965,35.112182206205,33.5512350705593,33.6607752204292,20929750.4405788,0.0,1.0
2011-03-14,75.84,76.08,75.041,75.5,14889700,34.6146873588793,34.7242275087492,34.2500099432708,34.459505479897,32622997.1772468,0.0,1.0
2011-03-15,74.98,75.55,71.13,72.48,16720600,34.2221684885123,34.4823263444532,32.4649619176831,33.0811252607011,36634457.8199609,0.0,1.0
2011-03-16,73.74,75.45,72.89,75.1,16059300,33.6562110475179,34.4366846153408,33.2682563500621,34.2769385634472,35185564.4216176,0.0,1.0
2011-03-17,76.72,77.3,74.54,75.06,13845200,35.0163345750688,35.281056603921,34.0213448804175,34.2586818718022,30334521.2138873,0.0,1.0
2011-03-18,75.35,78.59,75.34,77.87,21501600,34.3910428862283,35.8698349094716,34.3864787133171,35.541214459862,47109521.0854678,0.0,1.0
2011-03-21,77.55,77.97,76.67,77.16,16230600,35.3951609267021,35.5868561889744,34.9935137105126,35.2171581831636,35560878.8615635,0.0,1.0
2011-03-22,77.22,77.83,77.0,77.75,11117000,35.2445432206311,35.522957768217,35.1441314165837,35.486444384927,24357096.490826,0.0,1.0
2011-03-23,78.54,78.93,76.8,76.87,12369900,35.8470140449153,36.0250167884539,35.0528479583588,35.0847971687375,27102172.1581245,0.0,1.0
2011-03-24,79.7,80.05,78.84,79.06,12067200,36.3764581026197,36.5362041545133,35.9839392322527,36.0843510363001,26438963.2791307,0.0,1.0
2011-03-25,80.24,80.7,79.2,79.85,10062200,36.6229234398269,36.8328753937442,36.1482494570575,36.4449206962884,22046053.4595655,0.0,1.0
2011-03-28,79.57,80.52,79.57,80.03,6901300,36.3171238547735,36.7507202813418,36.3171238547735,36.5270758086908,15120592.7869154,0.0,1.0
2011-03-29,78.81,79.4599,78.3,78.94,11423300,35.970246713519,36.2668723110207,35.7374738950455,36.0295809613651,25028192.8886978,0.0,1.0
2011-03-30,80.69,80.8,79.31,79.52,10166600,36.8283112208329,36.8785171228566,36.1984553590812,36.2943029902173,22274791.5070282,0.0,1.0
2011-03-31,79.86,81.8,79.83,80.82,11034500,36.4494848691996,37.3349344139811,36.4357923504659,36.8876454686791,24176340.8498714,0.0,1.0
2011-04-01,79.68,80.75,79.37,80.48,10012700,36.3673297567972,36.8556962583004,36.2258403965486,36.7324635896968,21937600.0749927,0.0,1.0
2011-04-04,79.68,80.0,79.15,80.0,8212900,36.3673297567972,36.5133832899571,36.1254285925013,36.5133832899571,17994278.8314748,0.0,1.0
2011-04-05,80.32,80.6,79.6,80.01,8572100,36.6594368231169,36.7872336646317,36.3308163735073,36.5179474628683,18781277.9373041,0.0,1.0
2011-04-06,80.43,80.9,80.3,80.82,9523700,36.7096427251406,36.9241588519691,36.6503084772944,36.8876454686791,20866212.0940614,0.0,1.0
2011-04-07,80.4,80.77,79.79,80.32,8159400,36.6959502064068,36.8648246041229,36.4175356588209,36.6594368231169,17877061.5370375,0.0,1.0
2011-04-08,80.79,81.18,80.43,80.7501,11362300,36.8739529499454,37.0519556934839,36.7096427251406,36.8557419000295,24894543.2632646,0.0,1.0
2011-04-11,80.12,81.75,80.0,80.72,8695000,36.568153364892,37.3121135494249,36.5133832899571,36.8420037395667,19050549.06789,0.0,1.0
2011-04-12,77.16,79.375,76.36,79.04,16974700,35.2171581831636,36.2281224830043,34.852024350264,36.0752226904776,37191185.1941014,0.0,1.0
2011-04-13,77.66,78.04,76.87,77.76,9284900,35.4453668287258,35.6188053993531,35.0847971687375,35.4910085578383,20343006.6751526,0.0,1.0
2011-04-14,78.28,78.615,77.2,77.4,7215700,35.728345549223,35.8812453417497,35.2354148748086,35.3266983330335,15809436.1022626,0.0,1.0
2011-04-15,79.12,79.75,78.39,78.79,9605300,36.1117360737675,36.3992789671759,35.7785514512467,35.9611183676965,21044995.8552965,0.0,1.0
2011-04-18,77.61,78.02,77.15,77.41,8883000,35.4225459641696,35.6096770535306,35.2125940102523,35.3312625059447,19462452.83152,0.0,1.0
2011-04-19,78.15,78.38,77.48,77.48,7589300,35.6690113013768,35.7739872783354,35.3632117163234,35.3632117163234,16627985.2836041,0.0,1.0
2011-04-20,79.99,80.16,79.27,79.48,8690000,36.5088191170458,36.586410056537,36.1801986674362,36.2760462985723,19039594.1805594,0.0,1.0
2011-04-21,80.73,80.9,80.025,80.27,7415100,36.8465679124779,36.9241588519691,36.5247937222352,36.6366159585607,16246317.0090064,0.0,1.0
2011-04-25,80.48,81.0,79.76,80.99,6881600,36.7324635896968,36.9698005810815,36.4038431400872,36.9652364081703,15077430.5308328,0.0,1.0
2011-04-26,81.21,81.5,80.4,80.59,7739500,37.0656482122177,37.1980092266438,36.6959502064068,36.7826694917205,16957070.0990148,0.0,1.0
2011-04-27,79.83,80.98,78.4,80.39,13406100,36.4357923504659,36.960672235259,35.7831156241579,36.6913860334956,29372463.0085152,0.0,1.0
2011-04-28,77.45,79.39,76.97,79.06,17423700,35.3495191975897,36.2349687423711,35.1304388978499,36.0843510363001,38174934.076388,0.0,1.0
2011-04-29,78.89,79.0,77.42,77.47,12122200,36.0067600968089,36.0569659988326,35.3358266788559,35.3586475434122,26559467.0397672,0.0,1.0
2011-05-02,77.47,78.98,77.02,78.87,11273500,35.3586475434122,36.0478376530101,35.1532597624062,35.9976317509864,24699984.4642734,0.0,1.0
2011-05-03,74.53,77.02,73.4,76.97,23246900,34.0167807075062,35.1532597624062,33.5010291685356,35.1304388978499,50933434.0570824,0.0,1.0
2011-05-04,73.65,74.67,72.41,74.67,20650700,33.6151334913167,34.0806791282637,33.0491760503224,34.0806791282637,45245218.3595486,0.0,1.0
2011-05-05,71.97,72.96,71.21,72.84,16738800,32.8483524422276,33.3002055604408,32.501475300973,33.2454354855059,36674333.6098443,0.0,1.0
2011-05-06,72.94,74.44,72.5,72.82,15594500,33.2910772146183,33.975703151305,33.0902536065236,33.2363071396834,34167198.0953663,0.0,1.0
2011-05-09,73.72,74.11,73.16,73.5,12537100,33.6470827016954,33.825085445234,33.3914890186657,33.546670897648,27468503.5904593,0.0,1.0
2011-05-10,74.6,74.79,73.56,73.89,9253600,34.048729917885,34.1354492031986,33.5740559351155,33.7246736411866,20274429.0804631,0.0,1.0
2011-05-11,72.52,74.192,72.0329,74.07,13287700,33.0993819523461,33.8625116631062,32.8770610898394,33.806828753589,29113051.2765269,0.0,1.0
2011-05-12,71.52,72.4,70.67,72.36,16397300,32.6429646612216,33.0446118774111,32.2550099637658,33.0263551857662,35926114.8051653,0.0,1.0
2011-05-13,71.43,71.99,70.61,71.69,10836100,32.6018871050204,32.8574807880501,32.2276249262984,32.7205556007128,23741650.9205937,0.0,1.0
2011-05-16,71.43,72.11,70.73,71.37,10735600,32.6018871050204,32.912250862985,32.2823950012333,32.5745020675529,23521457.6852489,0.0,1.0
2011-05-17,71.54,71.85,70.69,70.69,10869700,32.6520930070441,32.7935823672927,32.2641383095883,32.2641383095883,23815267.7634553,0.0,1.0
2011-05-18,72.81,73.42,71.51,71.82,11562100,33.2317429667722,33.5101575143581,32.6384004883104,32.779889848559,25332300.5609948,0.0,1.0
2011-05-19,72.7,73.15,72.05,72.69,8657400,33.4827724768906,33.6900248512318,33.1834079361756,33.4781668685719,18797516.8554038,0.66,1.0
2011-05-20,72.61,73.13,71.78,72.6,10245600,33.4413220020224,33.6808136345944,33.059056511571,33.4367163937037,22245921.2573896,0.0,1.0
2011-05-23,71.33,71.71,70.84,71.54,9205200,32.8518041372298,33.0268172533401,32.6261293296139,32.9485219119224,19986936.2807959,0.0,1.0
2011-05-24,71.91,73.05,71.82,71.94,9788000,33.118929419714,33.6439687680448,33.0774789448457,33.13274624467,21252350.0104756,0.0,1.0
2011-05-25,71.97,72.44,71.28,71.35,9986900,33.1465630696261,33.3630266606046,32.8287760956364,32.8610153538672,21684214.7854127,0.0,1.0
2011-05-26,72.34,72.71,71.56,71.93,8057200,33.3169705774177,33.4873780852093,32.9577331285597,33.1281406363513,17494323.1001639,0.0,1.0
2011-05-27,72.64,73.35,72.25,72.99,5669600,33.4551388269785,33.7821370176056,33.2755201025495,33.6163351181327,12310208.7882502,0.0,1.0
2011-05-31,73.22,74.11,72.7136,73.85,15173600,33.7222641094626,34.1321632498262,33.489036104204,34.0124174335402,32945919.3010782,0.0,1.0
2011-06-01,72.34,73.54,72.06,73.18,9761000,33.3169705774177,33.8696435756608,33.1880135444943,33.7038416761878,21193725.8328824,0.0,1.0
2011-06-02,72.15,72.88,71.43,72.28,8088600,33.2294640193626,33.5656734266271,32.8978602204167,33.2893369275056,17562500.847439,0.0,1.0
2011-06-03,72.39,73.0,70.78,70.81,9610100,33.3399986190112,33.6209407264514,32.5984956797018,32.6123125046578,20866081.8181111,0.0,1.0
2011-06-06,70.92,72.5,70.6,71.9,8360100,32.6629741961635,33.3906603105168,32.5155947299653,33.1143238113953,18151999.5221268,0.0,1.0
2011-06-07,70.87,71.69,70.72,71.31,14155700,32.63994615457,33.0176060367027,32.5708620297896,32.8425929205924,30735787.8058122,0.0,1.0
2011-06-08,71.46,72.28,70.9,70.9,10532600,32.9116770453728,33.2893369275056,32.6537629795261,32.6537629795261,22869074.5525476,0.0,1.0
2011-06-09,72.51,73.118,71.4,71.95,9136000,33.3952659188355,33.6752869046119,32.8840433954607,33.1373518529887,19836684.6848902,0.0,1.0
2011-06-10,71.49,72.457,71.4,72.22,9634800,32.9254938703289,33.3708561947464,32.8840433954607,33.2617032775934,20919712.0842798,0.0,1.0
2011-06-13,70.75,72.1,70.25,71.56,9257400,32.5846788547457,33.2064359777691,32.3543984388111,32.9577331285597,20100276.3574762,0.0,1.0
2011-06-14,71.87,72.66,71.52,71.52,9883500,33.1005069864392,33.4643500436159,32.939310695285,32.939310695285,21459705.8978888,0.0,1.0
2011-06-15,70.57,71.82,70.08,71.14,10119900,32.5017779050092,33.0774789448457,32.2761030973933,32.7642975791747,21972993.1417054,0.0,1.0
2011-06-16,71.62,72.24,70.55,70.69,10929000,32.9853667784719,33.2709144942308,32.4925666883718,32.5570452048335,23729764.3302501,0.0,1.0
2011-06-17,71.93,72.945,71.31,72.23,12751000,33.1281406363513,33.5956098806986,32.8425929205924,33.2663088859121,27685810.6848769,0.0,1.0
2011-06-20,72.27,72.7812,71.07,71.39,15493300,33.2847313191869,33.5201700164384,32.7320583209438,32.879437787142,33640072.9890991,0.0,1.0
2011-06-21,73.73,74.15,72.83,73.0,13283800,33.9571501337159,34.150585683101,33.5426453850336,33.6209407264514,28842661.1227172,0.0,1.0
2011-06-22,73.29,74.32,73.27,73.45,9448000,33.7545033676935,34.2288810245187,33.7452921510561,33.8281931007925,20514119.6259679,0.0,1.0
2011-06-23,73.0,73.04,71.0,71.96,11831900,33.6209407264514,33.6393631597262,32.699819062713,33.1419574613074,25690200.2542855,0.0,1.0
2011-06-24,71.43,73.19,71.34,72.76,17719600,32.8978602204167,33.7084472845065,32.8564097455485,33.5104061268028,38473962.1215391,0.0,1.0
2011-06-27,71.78,72.19,71.27,71.32,10192600,33.059056511571,33.2478864526373,32.8241704873177,32.8471985289111,22130844.1680398,0.0,1.0
2011-06-28,73.26,73.37,72.17,72.21,9009500,33.7406865427374,33.791348234243,33.2386752359999,33.2570976692747,19562019.5565366,0.0,1.0
2011-06-29,74.02,74.51,73.52,73.69,10559700,34.090712774958,34.3163875825739,33.8604323590234,33.9387277004411,22927915.8567245,0.0,1.0
2011-06-30,75.19,75.27,74.33,74.35,9932800,34.6295689482449,34.6664138147945,34.2334866328374,34.2426978494748,21566749.3036425,0.0,1.0
2011-07-01,75.88,76.0,74.57,75.27,10006700,34.9473559222347,35.002623222059,34.344021232486,34.6664138147945,21727205.848981,0.0,1.0
2011-07-05,75.85,76.49,75.53,75.91,10316300,34.9335390972786,35.2282980296749,34.7861596310805,34.9611727471907,22399429.7520505,0.0,1.0
2011-07-06,76.03,76.15,75.57,75.91,8072400,35.0164400470151,35.0717073468394,34.8045820643552,34.9611727471907,17527326.3408831,0.0,1.0
2011-07-07,76.75,77.0,76.263,76.84,7971000,35.3480438459609,35.4631840539282,35.1237507208406,35.3894943208291,17307159.9850328,0.0,1.0
2011-07-08,75.91,75.95,75.11,75.34,10114000,34.9611727471907,34.9795951804655,34.5927240816954,34.6986530730253,21960182.6732684,0.0,1.0
2011-07-11,74.7,75.07,74.41,74.83,8613400,34.403894140629,34.5743016484206,34.2703314993869,34.463767048772,18701981.1585851,0.0,1.0
2011-07-12,74.34,75.21,73.99,74.25,9560200,34.2380922411561,34.6387801648823,34.0768959500019,34.1966417662879,20757735.6528555,0.0,1.0
2011-07-13,74.4,75.31,73.99,74.42,9746000,34.2657258910683,34.6848362480692,34.0768959500019,34.2749371077056,21161156.8453305,0.0,1.0
2011-07-14,75.61,80.13,75.5,80.1101,81425300,34.82300449763,36.9047394576788,34.7723428061244,36.8955742971246,176795972.14017,0.0,1.0
2011-07-15,76.42,77.03,76.15,76.61,54703200,35.196058771444,35.4770008788842,35.0717073468394,35.2835653294992,118775189.322952,0.0,1.0
2011-07-18,75.44,76.44,75.21,76.35,29702400,34.7447091562122,35.2052699880814,34.6387801648823,35.1638195132132,64491806.3905958,0.0,1.0
2011-07-19,75.43,76.3795,74.7,75.99,14289200,34.7401035478935,35.1774060577533,34.403894140629,34.9980176137403,31025651.7950234,0.0,1.0
2011-07-20,75.11,75.92,75.0,75.79,11687200,34.5927240816954,34.9657783555094,34.5420623901898,34.9059054473664,25376018.0877024,0.0,1.0
2011-07-21,75.81,76.0,74.51,74.82,11245700,35.2190868130375,35.3073552010401,34.6151452109144,34.7591620544976,24206661.61862,0.66,1.0
2011-07-22,75.26,75.85,75.08,75.71,10632300,34.9635730582931,35.2376696315644,34.8799503749222,35.1726297667203,22886302.171288,0.0,1.0
2011-07-25,74.55,75.26,74.33,74.57,11094600,34.6337280294413,34.9635730582931,34.5315225275436,34.6430194387047,23881414.9402831,0.0,1.0
2011-07-26,73.61,74.7,73.48,74.56,12838100,34.19703179406,34.703413598917,34.1366376338477,34.638373734073,27634344.0182475,0.0,1.0
2011-07-27,73.13,74.49,73.12,74.19,13279600,33.9740379717377,34.605853801651,33.9693922671059,34.4664826626995,28584684.2464787,0.0,1.0
2011-07-28,72.77,73.52,72.5508,73.1,10521800,33.8067926049959,34.1552204523746,33.7049587594687,33.9601008578425,22648448.0484804,0.0,1.0
2011-07-29,71.99,72.695,71.45,72.02,13237500,33.4444276437221,33.771949820258,33.1935595936094,33.4583647576172,28494062.901952,0.0,1.0
2011-08-01,71.99,73.46,71.44,73.46,11780500,33.4444276437221,34.1273462245843,33.1889138889777,34.1273462245843,25357832.5224888,0.0,1.0
2011-08-02,70.63,72.43,70.6,71.51,12745000,32.8126118138087,33.6488386475176,32.7986746999136,33.2214338213997,27433943.8478095,0.0,1.0
2011-08-03,70.56,71.26,69.38,70.64,15890700,32.7800918813867,33.1052912056068,32.2318987348442,32.8172575184404,34205144.8805325,0.0,1.0
2011-08-04,66.92,69.51,66.78,69.41,20754800,31.0890553954421,32.2922928950565,31.0240155305981,32.2458358487394,44675246.5886637,0.0,1.0
2011-08-05,67.75,69.25,65.25,67.12,24705000,31.4746488798746,32.1715045746319,30.3132227219456,31.1819694880765,53178154.7869858,0.0,1.0
2011-08-08,61.92,67.47,61.83,65.17,38423900,28.7662030795842,31.3445691501865,28.7243917378988,30.2760570848919,82708443.7044999,0.0,1.0
2011-08-09,64.56,64.69,60.4,62.9,29061500,29.9926691023572,30.0530632625695,28.0600559755634,29.2214821334924,62555634.2984007,0.0,1.0
2011-08-10,62.71,65.17,62.05,64.48,20229900,29.1332137454898,30.2760570848919,28.8265972397965,29.9555034653035,43545385.6921775,0.0,1.0
2011-08-11,65.52,66.42,62.4,63.04,20693200,30.4386567470019,30.8567701638564,28.9891969019066,29.2865219983364,44542650.9871709,0.0,1.0
2011-08-12,66.05,67.118,65.32,66.55,14384100,30.6848790924829,31.1810403471501,30.3457426543676,30.9171643240687,30962149.2115557,0.0,1.0
2011-08-15,67.48,68.25,66.78,67.06,12985500,31.3492148548182,31.7069341114603,31.0240155305981,31.1540952602862,27951626.3503908,0.0,1.0
2011-08-16,66.54,67.06,65.75,66.83,12622300,30.9125186194369,31.1540952602862,30.5455079535314,31.0472440537567,27169828.9078232,0.0,1.0
2011-08-17,66.82,67.61,66.37,67.29,9653300,31.042598349125,31.4096090150305,30.8335416406978,31.2609464668156,20778979.2189925,0.0,1.0
2011-08-18,63.79,65.52,63.085,65.5,21652600,29.6349498457151,30.4386567470019,29.3074276691791,30.4293653377385,46607784.4299004,0.0,1.0
2011-08-19,63.59,64.94,63.0,63.08,18009000,29.5420357530808,30.1692058783624,29.2679391798095,29.3051048168633,38764840.7026443,0.0,1.0
2011-08-22,63.33,65.69,63.02,65.38,11662200,29.4212474326562,30.5176337257411,29.277230589073,30.3736168821579,25103188.6968948,0.0,1.0
2011-08-23,65.71,65.72,63.49,63.52,15304400,30.5269251350045,30.5315708396362,29.4955787067636,29.5095158206588,32943118.8877534,0.0,1.0
2011-08-24,66.12,66.21,64.81,65.37,10054800,30.7173990249049,30.7592103665903,30.1088117181501,30.3689711775262,21643218.4072935,0.0,1.0
2011-08-25,64.78,66.88,64.5,66.61,9999200,30.094874604255,31.0704725769153,29.9647948745669,30.945038551859,21523537.9617903,0.0,1.0
2011-08-26,65.51,66.02,63.5,64.28,10132900,30.4340110423702,30.6709419785877,29.5002244113953,29.8625893726692,21811330.6877575,0.0,1.0
2011-08-29,67.78,67.84,66.58,66.68,10541200,31.4885859937697,31.51646022156,30.9311014379638,30.977558484281,22690207.0528466,0.0,1.0
2011-08-30,67.84,68.33,66.22,66.84,14379500,31.51646022156,31.7440997485141,30.763856071222,31.0518897583884,30952247.5919637,0.0,1.0
2011-08-31,68.07,68.75,67.55,68.3,11838200,31.6233114280895,31.9392193430461,31.3817347872402,31.7301626346189,25482033.2725883,0.0,1.0
2011-09-01,67.97,68.87,67.63,68.66,11748000,31.5768543817723,31.9949677986267,31.418900424294,31.8974080013607,25287875.4275454,0.0,1.0
2011-09-02,66.44,66.922,65.73,66.41,11444700,30.8660615731198,31.0899845363685,30.536216544268,30.8521244592246,24635014.2922735,0.0,1.0
2011-09-06,65.7,65.83,63.8,64.21,14460600,30.5222794303728,30.5826735905851,29.6395955503468,29.8300694402472,31126817.4504225,0.0,1.0
2011-09-07,67.31,67.39,66.37,66.66,11554500,31.2702378760791,31.3074035131328,30.8335416406978,30.9682670750175,24871361.6468823,0.0,1.0
2011-09-08,65.88,67.5,65.38,67.0,13725700,30.6059021137437,31.3585062640817,30.3736168821579,31.1262210324959,29544926.094302,0.0,1.0
2011-09-09,64.23,65.755,63.87,64.96,16024900,29.8393608495106,30.5478308058472,29.6721154827688,30.1784972876258,34494013.8694989,0.0,1.0
2011-09-12,64.24,64.26,62.95,63.37,15501800,29.8440065541423,29.8532979634057,29.244710656651,29.439830251183,33368027.5198097,0.0,1.0
2011-09-13,64.76,65.28,63.785,64.46,10263100,30.0855831949915,30.3271598358407,29.6326269933992,29.9462120560401,22091589.5727308,0.0,1.0
2011-09-14,65.97,66.88,64.32,65.03,13171600,30.6477134554291,31.0704725769153,29.881172191196,30.2110172200479,28352211.4386668,0.0,1.0
2011-09-15,66.92,67.04,66.06,66.49,12154000,31.0890553954421,31.1448038510227,30.6895247971146,30.8892900962784,26161800.9828386,0.0,1.0
2011-09-16,67.29,67.5,66.25,67.39,19606800,31.2609464668156,31.3585062640817,30.7777931851172,31.3074035131328,42204146.7426624,0.0,1.0
2011-09-19,66.77,67.22,65.39,65.89,10983700,31.0193698259664,31.2284265343936,30.3782625867896,30.6105478183754,23642699.8070762,0.0,1.0
2011-09-20,67.01,68.225,66.7,67.09,10752400,31.1308667371276,31.6953198498811,30.9868498935444,31.1680323741813,23144820.5436789,0.0,1.0
2011-09-21,64.95,67.2,64.95,66.83,12438700,30.1738515829941,31.2191351251302,30.1738515829941,31.0472440537567,26774625.1345429,0.0,1.0
2011-09-22,62.87,63.32,61.83,62.99,20736300,29.2075450195972,29.4166017280245,28.7243917378988,29.2632934751778,44635424.8576959,0.0,1.0
2011-09-23,62.51,63.24,61.8,61.86,12031800,29.0402996528555,29.3794360909707,28.7104546240036,28.7383288517939,25898762.3058513,0.0,1.0
2011-09-26,64.13,64.21,61.79,62.94,13408900,29.7929038031934,29.8300694402472,28.7058089193719,29.2400649520193,28863005.8580536,0.0,1.0
2011-09-27,64.26,65.95,63.88,65.43,12306400,29.8532979634057,30.6384220461657,29.6767611874005,30.3968454053165,26489845.9449732,0.0,1.0
2011-09-28,63.23,65.53,63.04,63.78,12599200,29.374790386339,30.4433024516336,29.2865219983364,29.6303041410834,27120105.5572634,0.0,1.0
2011-09-29,64.37,64.67,63.0736,64.66,17746100,29.9044007143546,30.0437718533061,29.302131565899,30.0391261486744,38198941.6177021,0.0,1.0
2011-09-30,63.32,64.64,62.98,62.98,13489200,29.4166017280245,30.0298347394109,29.2586477705461,29.2586477705461,29035853.6957138,0.0,1.0
2011-10-03,60.99,62.91,60.95,62.71,15364000,28.3341525488347,29.2261278381241,28.3155697303078,29.1332137454898,33071409.4372495,0.0,1.0
2011-10-04,62.27,62.35,58.65,60.06,16659700,28.9288027416943,28.965968378748,27.2470576650132,27.9021020180851,35860437.3731936,0.0,1.0
2011-10-05,63.93,64.01,62.23,63.12,16448800,29.6999897105591,29.7371553476128,28.9102199231674,29.3236876353901,35406469.6401608,0.0,1.0
2011-10-06,64.35,64.43,62.92,63.2,12444600,29.8951093050912,29.9322749421449,29.2307735427558,29.3608532724439,26787325.0379326,0.0,1.0
2011-10-07,64.16,65.08,63.45,64.76,11888600,29.8068409170886,30.2342457432064,29.4769958882368,30.0855831949915,25590520.5829006,0.0,1.0
2011-10-10,66.95,67.1,65.44,65.53,10621000,31.1029925093373,31.172678078813,30.4014911099482,30.4433024516336,22861978.6275077,0.0,1.0
2011-10-11,67.02,67.37,66.28,66.35,11552100,31.1355124417593,31.2981121038694,30.7917302990123,30.8242502314343,24866195.5844865,0.0,1.0
2011-10-12,67.85,68.52,67.19,67.71,11075000,31.5211059261917,31.8323681365167,31.2144894204985,31.4560660613477,23839225.4307172,0.0,1.0
2011-10-13,67.04,67.31,66.09,66.21,11066400,31.451420356716,31.5780892632839,31.0057334632363,31.0620307550442,23588488.1377569,0.66,1.0
2011-10-14,68.99,68.99,67.82,68.0,9908000,32.3662513485954,32.3662513485954,31.8173527534677,31.9017986911797,21119310.7486531,0.0,1.0
2011-10-17,68.34,69.16,67.79,68.72,8503600,32.0613076846356,32.4460058453233,31.8032784305157,32.2395824420275,18125774.2109656,0.0,1.0
2011-10-18,69.21,70.0,67.89,68.1,13049800,32.4694630502433,32.8400868879791,31.8501928403557,31.9487131010196,27816187.0617455,0.0,1.0
2011-10-19,69.56,70.67,69.06,69.35,11622400,32.6336634846832,33.1544134339069,32.3990914354834,32.5351432240193,24773625.0752066,0.0,1.0
2011-10-20,70.27,70.62,69.0,69.48,11259200,32.966755794547,33.1309562289869,32.3709427895794,32.5961319568112,23999449.2916063,0.0,1.0
2011-10-21,71.83,72.0,70.88,71.01,11797900,33.6986205880505,33.7783750847785,33.2529336945708,33.3139224273628,25147710.5653548,0.0,1.0
2011-10-24,72.12,72.41,71.35,71.82,9556900,33.8346723765865,33.9707241651224,33.4734314208187,33.6939291470665,20370926.6142312,0.0,1.0
2011-10-25,70.68,72.19,70.45,72.19,14405300,33.1591048748909,33.8675124634744,33.051201732259,33.8675124634744,30705491.2320926,0.0,1.0
2011-10-26,71.89,72.47,70.16,72.13,11942100,33.7267692339545,33.9988728110263,32.915149943723,33.8393638175704,25455078.8142401,0.0,1.0
2011-10-27,73.65,73.7,72.45,73.23,15944000,34.552462847138,34.575920052058,33.9894899290584,34.3554223258101,33985293.7602468,0.0,1.0
2011-10-28,71.74,72.97,71.51,72.77,19665300,33.6563976191946,34.2334448602262,33.5484944765626,34.1396160405463,41917398.2302673,0.0,1.0
2011-10-31,69.65,70.89,69.65,70.67,13541700,32.6758864535392,33.2576251355548,32.6758864535392,33.1544134339069,28864692.2047877,0.0,1.0
2011-11-01,67.92,68.86,67.25,67.91,15031600,31.8642671633077,32.3052626158034,31.5499406173799,31.8595757223237,32040475.519727,0.0,1.0
2011-11-02,69.1,69.855,68.6,69.22,10156000,32.4178571994194,32.7720609937111,32.1832851502195,32.4741544912273,21647932.9797458,0.0,1.0
2011-11-03,70.5,70.77,68.95,69.78,12149500,33.0746589371789,33.2013278437469,32.3474855846594,32.7368751863311,25897160.4704039,0.0,1.0
2011-11-04,70.71,70.84,69.57,69.83,8212500,33.1731791978429,33.2341679306348,32.6383549256672,32.7603323912511,17505282.551808,0.0,1.0
2011-11-07,71.58,71.87,70.44,70.83,7949900,33.5813345634506,33.7173863519865,33.0465102912749,33.2294764896508,16945539.8184011,0.0,1.0
2011-11-08,72.74,72.97,71.18,71.97,10131000,34.1255417175943,34.2334448602262,33.3936769240907,33.7643007618265,21594644.4483856,0.0,1.0
2011-11-09,70.22,71.72,69.9,70.82,12178600,32.943298589627,33.6470147372266,32.7931724781391,33.2247850486668,25959188.3209071,0.0,1.0
2011-11-10,71.44,71.82,70.15,71.19,8220000,33.5156543896747,33.6939291470665,32.910458502739,33.3983683650747,17521269.111216,0.0,1.0
2011-11-11,72.14,72.78,71.98,72.28,8604400,33.8440552585544,34.1443074815303,33.7689922028105,33.9097354323304,18340633.5694097,0.0,1.0
2011-11-14,71.7,72.12,71.135,71.81,10844700,33.6376318552586,33.8346723765865,33.3725654396627,33.6892377060825,23115925.4416551,0.0,1.0
2011-11-15,71.99,72.5,71.42,71.57,8651100,33.7736836437945,34.0129471339783,33.5062715077067,33.5766431224666,18440176.5459904,0.0,1.0
2011-11-16,69.76,71.5,69.41,71.19,13159700,32.7274923043632,33.5438030355786,32.5632918699233,33.3983683650747,28050443.4456046,0.0,1.0
2011-11-17,69.56,70.89,68.98,69.62,11358900,32.6336634846832,33.2576251355548,32.3615599076114,32.6618121305872,24211963.9546706,0.0,1.0
2011-11-18,69.27,69.99,68.84,69.91,10538100,32.4976116961473,32.8353954469951,32.2958797338354,32.7978639191231,22462394.8930543,0.0,1.0
2011-11-21,68.85,69.2,67.87,68.3,10987600,32.3005711748194,32.4647716092593,31.8408099583877,32.0425419206996,23420522.6869097,0.0,1.0
2011-11-22,68.14,68.93,67.91,68.68,8898500,31.9674788649556,32.3381027026914,31.8595757223237,32.2208166780915,18967519.8523305,0.0,1.0
2011-11-23,66.93,67.76,66.93,67.28,11323500,31.399814505892,31.7892041075638,31.399814505892,31.5640149403319,24136507.3942646,0.0,1.0
2011-11-25,66.14,67.17,66.13,66.76,5497500,31.0291906681562,31.5124090895079,31.0244992271722,31.3200600091641,11718148.0460962,0.0,1.0
2011-11-28,67.27,68.27,66.69,68.08,13043600,31.5593234993479,32.0284675977476,31.2872199222761,31.9393302190517,27802971.5059681,0.0,1.0
2011-11-29,68.14,68.49,67.27,67.5,11096400,31.9674788649556,32.1316792993955,31.5593234993479,31.6672266419798,23652434.3753891,0.0,1.0
2011-11-30,71.32,71.37,70.01,70.03,15364800,33.4593570978667,33.4828143027867,32.8447783289631,32.8541612109311,32750705.065695,0.0,1.0
2011-12-01,71.76,71.89,71.015,71.16,9337000,33.6657805011626,33.7267692339545,33.3162681478548,33.3842940421227,19902200.6923874,0.0,1.0
2011-12-02,72.55,73.12,71.84,72.41,14742000,34.0364043388983,34.3038164749861,33.7033120290345,33.9707241651224,31423181.172451,0.0,1.0
2011-12-05,72.82,73.9,72.33,73.22,12112400,34.1630732454662,34.6697488717379,33.9331926372504,34.3507308848261,25818080.2898654,0.0,1.0
2011-12-06,72.54,73.3,72.54,72.91,11239000,34.0317128979143,34.3882624126981,34.0317128979143,34.2052962143222,23956392.1582673,0.0,1.0
2011-12-07,72.41,72.88,71.65,72.17,11222600,33.9707241651224,34.1912218913702,33.6141746503386,33.8581295815064,23921434.8816951,0.0,1.0
2011-12-08,71.02,72.33,70.8,72.06,9983100,33.3186138683468,33.9331926372504,33.2154021666988,33.8065237306825,21279389.496859,0.0,1.0
2011-12-09,71.95,72.36,71.3426,71.39,9268800,33.7549178798585,33.9472669602024,33.4699597544905,33.4921971847547,19756829.5788369,0.0,1.0
2011-12-12,70.48,71.4,69.75,71.15,9719500,33.0652760552109,33.4968886257387,32.7228008633792,33.3796026011387,20717515.2221977,0.0,1.0
2011-12-13,69.85,71.65,69.56,70.94,12212100,32.7697152732191,33.6141746503386,32.6336634846832,33.2810823404748,26030594.9529297,0.0,1.0
2011-12-14,68.52,69.95,68.16,69.42,12136400,32.1457536223475,32.8166296830591,31.9768617469236,32.5679833109073,25869237.2799712,0.0,1.0
2011-12-15,68.29,69.32,67.96,69.0,2051226,32.0378504797156,32.5210689010673,31.8830329272437,32.3709427895794,4372272.84110989,0.0,1.0
2011-12-16,68.4,69.09,67.98,69.04,8234811,32.0894563305396,32.4131657584354,31.8924158092117,32.3897085535154,17552839.3687351,0.0,1.0
2011-12-19,67.85,68.75,67.65,68.04,8296500,31.8314270764197,32.2536567649795,31.7375982567398,31.9205644551157,17684332.0171781,0.0,1.0
2011-12-20,69.78,69.995,69.13,69.23,8933500,32.7368751863311,32.8377411674871,32.4319315223713,32.4788459322113,19042123.7962347,0.0,1.0
2011-12-21,70.62,70.78,69.74,69.96,9004500,33.1309562289869,33.2060192847308,32.7181094223952,32.8213211240431,19193463.2252975,0.0,1.0
2011-12-22,71.74,71.9098,70.6,70.73,9878800,33.6563976191946,33.7360582871028,33.1215733470189,33.1825620798109,21057069.7440245,0.0,1.0
2011-12-23,72.43,72.44,71.825,71.88,5381700,33.9801070470904,33.9847984880744,33.6962748675585,33.7220777929705,11471315.5688359,0.0,1.0
2011-12-27,72.94,73.17,72.19,72.19,5836900,34.2193705372742,34.3272736799061,33.8675124634744,33.8675124634744,12441593.1478415,0.0,1.0
2011-12-28,71.82,73.11,71.75,72.94,6935800,33.6939291470665,34.2991250340022,33.6610890601786,34.2193705372742,14783943.8323081,0.0,1.0
2011-12-29,72.87,72.91,71.91,71.91,5944100,34.1865304503862,34.2052962143222,33.7361521159225,33.7361521159225,12670094.3703138,0.0,1.0
2011-12-30,72.87,73.2,72.71,72.92,6077300,34.1865304503862,34.3413480028581,34.1114673946423,34.2099876553062,12954015.6654007,0.0,1.0
2012-01-03,74.17,74.83,73.92,73.92,10172600,34.7964177783058,35.1060528832496,34.6791317537059,34.6791317537059,21683316.564569,0.0,1.0
2012-01-04,73.82,74.09,73.27,73.9,7411000,34.6322173438659,34.7588862504339,34.3741880897461,34.6697488717379,15796852.2364018,0.0,1.0
2012-01-05,73.23,73.47,72.63,73.26,10276100,34.3554223258101,34.468016909426,34.0739358667703,34.3694966487621,21903931.0843999,0.0,1.0
2012-01-06,72.66,73.5,72.59,73.46,7268300,34.0880101897223,34.482091232378,34.0551701028343,34.463325468442,15492681.299398,0.0,1.0
2012-01-09,72.94,73.035,72.48,72.76,10997700,34.2193705372742,34.2639392266222,34.0035642520103,34.1349245995623,23442051.2535792,0.0,1.0
2012-01-10,73.28,73.82,73.1,73.55,6925900,34.3788795307301,34.6322173438659,34.2944335930182,34.505548437298,14762841.5738895,0.0,1.0
2012-01-11,72.01,73.03,71.95,72.88,9819200,33.7830665257625,34.2615935061302,33.7549178798585,34.1912218913702,20930029.8852619,0.0,1.0
2012-01-12,70.76,71.7,70.67,71.45,14941500,33.1966364027629,33.6376318552586,33.1544134339069,33.5203458306586,31848423.652705,0.0,1.0
2012-01-13,70.34,70.89,70.05,70.39,12567000,32.999595881435,33.2576251355548,32.8635440928991,33.023053086355,26787078.9441183,0.0,1.0
2012-01-17,70.8,71.26,70.49,71.0,8332200,33.2154021666988,33.4312084519627,33.0699674961949,33.3092309863788,17760428.0399604,0.0,1.0
2012-01-18,71.5,71.73,70.5,70.89,9496100,33.5438030355786,33.6517061782106,33.0746589371789,33.2576251355548,20241328.9059634,0.0,1.0
2012-01-19,71.27,71.79,70.81,71.72,10689300,33.4358998929467,33.6798548241145,33.2200936076828,33.6470147372266,22784683.9307204,0.0,1.0
2012-01-20,71.2,71.2,70.42,71.03,10097100,33.4030598060587,33.4030598060587,33.037127409307,33.3233053093308,21522385.1998613,0.0,1.0
2012-01-23,70.56,71.04,70.4,70.78,12179100,33.1028075830829,33.3279967503148,33.027744527339,33.2060192847308,25960254.0915343,0.0,1.0
2012-01-24,70.61,70.93,70.02,70.14,10897300,33.1262647880029,33.2763908994908,32.8494697699471,32.905767061755,23228044.5116369,0.0,1.0
2012-01-25,69.98,71.62,69.01,71.51,22200800,32.8307040060111,33.6001003273866,32.3756342305634,33.5484944765626,47321921.0808133,0.0,1.0
2012-01-26,69.53,70.49,69.36,70.48,13117500,32.6195891617312,33.0699674961949,32.5398346650033,33.0652760552109,27960492.4046687,0.0,1.0
2012-01-27,69.4,69.76,68.79,69.08,10192600,32.5586004289393,32.7274923043632,32.2724225289154,32.4084743174514,21725947.389657,0.0,1.0
2012-01-30,68.72,69.06,68.25,68.91,15003800,32.2395824420275,32.3990914354834,32.0190847157796,32.3287198207234,31981218.6728544,0.0,1.0
2012-01-31,68.21,69.17,68.0,69.01,28422400,32.0003189518436,32.4506972863073,31.9017986911797,32.3756342305634,60583518.1492248,0.0,1.0
2012-02-01,69.32,69.65,68.54,68.9,13598800,32.5210689010673,32.6758864535392,32.1551365043155,32.3240283797394,28986403.2104142,0.0,1.0
2012-02-02,69.91,70.07,69.2,69.21,11579400,32.7978639191231,32.8729269748671,32.4647716092593,32.4694630502433,24681968.8012671,0.0,1.0
2012-02-03,70.46,70.66,70.065,70.6,13078900,33.0558931732429,33.1497219929229,32.8705812543751,33.1215733470189,27878214.9122487,0.0,1.0
2012-02-06,71.32,71.36,70.2,70.24,8888600,33.4593570978667,33.4781228618027,32.933915707659,32.952681471595,18946417.5939118,0.0,1.0
2012-02-07,71.92,72.13,71.27,71.4799,10817000,33.7408435569065,33.8393638175704,33.4358998929467,33.5343732392008,23056881.7489081,0.0,1.0
2012-02-08,72.25,72.43,71.72,72.29,7713300,33.8956611093784,33.9801070470904,33.6470147372266,33.9144268733144,16441217.1576086,0.0,1.0
2012-02-09,71.55,72.5,71.24,72.24,31544600,33.5672602404986,34.0129471339783,33.4218255699947,33.8909696683944,67238616.2537308,0.0,1.0
2012-02-10,72.25,72.47,71.45,71.68,46148600,33.8956611093784,33.9988728110263,33.5203458306586,33.6282489732906,98367644.7330738,0.0,1.0
2012-02-13,72.81,72.9101,71.98,72.69,41798100,34.1583818044822,34.2053431287321,33.7689922028105,34.1020845126743,89094374.5057812,0.0,1.0
2012-02-14,73.6,73.91,72.61,72.62,10558200,34.529005642218,34.6744403127219,34.0645529848023,34.0692444257863,22505238.8722678,0.0,1.0
2012-02-15,73.45,74.0,73.115,74.0,11559600,34.4586340274581,34.7166632815779,34.3014707544941,34.7166632815779,24639764.2844298,0.0,1.0
2012-02-16,72.78,72.95,72.14,72.92,11008000,34.4539425864741,34.5344203309052,34.1509675486155,34.5202183760056,23253136.7923774,0.66,1.0
2012-02-17,73.36,73.52,72.955,73.15,10545600,34.7285137145333,34.804257473998,34.5367873233885,34.629100030236,22276369.8544419,0.0,1.0
2012-02-21,73.83,74.13,73.62,73.94,12840200,34.9510110079607,35.0930305569569,34.8515973236634,35.0030848425926,27123449.0408326,0.0,1.0
2012-02-22,74.13,74.49,73.91,74.03,8688500,35.0930305569569,35.2634540157523,34.988882887693,35.0456907072915,18353459.2133513,0.0,1.0
2012-02-23,74.81,75.0,74.2,74.37,9835200,35.4149415346816,35.5048872490458,35.1261684517227,35.2066461961538,20775731.3753988,0.0,1.0
2012-02-24,75.95,76.25,75.0,75.08,14767700,35.9546158208671,36.0966353698632,35.5048872490458,35.5427591287781,31195071.6032696,0.0,1.0
2012-02-27,76.43,76.84,75.7,75.89,10564600,36.181847099261,36.3759404828891,35.8362661967036,35.9262119110678,22316505.1741234,0.0,1.0
2012-02-28,77.27,77.43,76.4,76.76,14028900,36.5795018364503,36.6552455959149,36.1676451443613,36.3380686031568,29634441.3832289,0.0,1.0
2012-02-29,76.55,77.72,76.06,77.33,15948400,36.2386549188594,36.7925311599445,36.006689655499,36.6079057462495,33689164.8636948,0.0,1.0
2012-03-01,78.22,78.24,77.01,77.11,12182300,37.0292304082715,37.0386983782046,36.4564182273202,36.5037580769856,25733710.7872256,0.0,1.0
2012-03-02,77.65,78.19,77.4,77.92,9302600,36.7593932651788,37.0150284533719,36.6410436410153,36.8872108592753,19650674.9931659,0.0,1.0
2012-03-05,77.56,77.725,76.78,77.25,9240900,36.7167874004799,36.7948981524278,36.3475365730898,36.5700338665172,19520340.823463,0.0,1.0
2012-03-06,76.45,76.71,75.9332,76.3,11580800,36.191315069194,36.3143986783241,35.9466627261233,36.1203052946959,24463111.0615157,0.0,1.0
2012-03-07,77.02,77.5,76.29,76.45,9301500,36.4611522122868,36.6883834906807,36.1155713097294,36.191315069194,19648351.3693949,0.0,1.0
2012-03-08,77.22,77.65,77.14,77.5,1773308,36.5558319116176,36.7593932651788,36.5179600318853,36.6883834906807,3745909.65652409,0.0,1.0
2012-03-09,77.16,78.0,77.08,77.25,2410429,36.5274280018183,36.9250827390076,36.489556122086,36.5700338665172,5091754.65709608,0.0,1.0
2012-03-12,77.31,77.8,76.9775,77.17,9714900,36.5984377763164,36.8304030396769,36.441032776179,36.5321619867849,20521611.4302569,0.0,1.0
2012-03-13,77.76,77.81,77.04,77.68,11394600,36.8114670998107,36.8351370246434,36.4706201822199,36.7735952200784,24069784.9286359,0.0,1.0
2012-03-14,77.51,78.11,77.28,77.79,10688700,36.6931174756472,36.9771565736396,36.5842358214168,36.8256690547103,22578652.1832018,0.0,1.0
2012-03-15,76.63,77.695,76.13,77.49,12184000,36.2765267985917,36.7806961975282,36.0398275502648,36.6836495057141,25737301.8421445,0.0,1.0
2012-03-16,77.18,77.49,76.79,76.9,19925400,36.5368959717514,36.6836495057141,36.3522705580564,36.4043443926883,42090120.9886299,0.0,1.0
2012-03-19,78.07,78.29,77.02,77.23,7828500,36.9582206337734,37.0623683030373,36.4611522122868,36.5605658965841,16536807.9014468,0.0,1.0
2012-03-20,77.57,77.99,77.11,77.51,9302100,36.7215213854465,36.9203487540411,36.5037580769856,36.6931174756472,19649618.8005427,0.0,1.0
2012-03-21,77.29,77.81,76.9794,77.77,10526200,36.5889698063833,36.8351370246434,36.4419322333226,36.8162010847772,22235389.5806617,0.0,1.0
2012-03-22,75.89,77.0,75.72,76.86,12144000,35.9262119110678,36.4516842423537,35.8457341666367,36.3854084528221,25652806.4322885,0.0,1.0
2012-03-23,76.51,76.88,75.55,76.01,10680300,36.2197189789933,36.3948764227552,35.7652564222055,35.9830197306663,22560908.147132,0.0,1.0
2012-03-26,77.36,77.44,76.93,77.08,7875800,36.6221077011491,36.6599795808814,36.4185463475879,36.489556122086,16636723.7236016,0.0,1.0
2012-03-27,76.84,77.5,76.8,77.48,8212700,36.3759404828891,36.6883834906807,36.3570045430229,36.6789155207476,17348386.3131139,0.0,1.0
2012-03-28,75.98,76.79,75.51,76.62,9905200,35.9688177757667,36.3522705580564,35.7463204823393,36.2717928136252,20923598.3426469,0.0,1.0
2012-03-29,75.8,75.85,74.44,75.2,10084900,35.883606046369,35.9072759712017,35.2397840909196,35.5995669483766,21303193.9714251,0.0,1.0
2012-03-30,76.01,76.57,75.84,76.16,9034800,35.9830197306663,36.2481228887925,35.9025419862351,36.0540295051644,19084978.2241798,0.0,1.0
2012-04-02,76.87,77.31,75.88,75.99,7962300,36.3901424377887,36.5984377763164,35.9214779261013,35.9735517607332,16819445.0474152,0.0,1.0
2012-04-03,76.31,76.75,75.68,76.66,8912300,36.1250392796625,36.3333346181902,35.8267982267705,36.2907287534914,18826211.0314958,0.0,1.0
2012-04-04,76.18,76.75,75.4,75.73,9762300,36.0634974750975,36.3333346181902,35.6942466477074,35.8504681516032,20621738.4909362,0.0,1.0
2012-04-05,75.36,76.35,75.25,76.06,8342200,35.6753107078412,36.1439752195286,35.6232368732093,36.006689655499,17621940.2025228,0.0,1.0
2012-04-09,75.05,75.49,74.6,74.66,8865700,35.5285571738785,35.7368525124062,35.3155278503842,35.3439317601835,18727773.8790135,0.0,1.0
2012-04-10,73.69,75.25,73.44,74.95,12813000,34.8847352184291,35.6232368732093,34.7663855942657,35.4812173242131,27065992.1621305,0.0,1.0
2012-04-11,73.55,74.78,73.42,74.39,12058500,34.8184594288976,35.4007395797819,34.7569176243326,35.2161141660869,25472197.4937212,0.0,1.0
2012-04-12,74.53,74.74,73.48,73.48,11161800,35.2823899556185,35.3818036399158,34.7853215341318,34.7853215341318,23578021.6432738,0.0,1.0
2012-04-13,73.63,74.65,73.63,74.17,9080600,34.8563313086299,35.3391977752169,34.8563313086299,35.111966496823,19181725.468465,0.0,1.0
2012-04-16,73.83,74.518,73.62,73.81,16771200,34.9510110079607,35.2767091736586,34.8515973236634,34.9415430380276,35427235.4444332,0.0,1.0
2012-04-17,74.26,74.68,74.22,74.4,7822600,35.1545723615219,35.3533997301166,35.1356364216557,35.2208481510535,16524344.8284931,0.0,1.0
2012-04-18,73.29,73.83,73.17,73.32,9701700,34.6953758197676,34.9510110079607,34.6385680001691,34.7095777746672,20493727.9450044,0.0,1.0
2012-04-19,72.89,73.39,72.3,73.19,9462300,34.506016421106,34.742715669433,34.2267113080802,34.6480359701022,19988022.9170161,0.0,1.0
2012-04-20,72.88,73.54,72.67,73.11,9299100,34.5012824361394,34.8137254439311,34.4018687518421,34.6101640903699,19643281.6448035,0.0,1.0
2012-04-23,72.33,72.72,71.37,71.74,10106900,34.2409132629798,34.4255386766748,33.786450706192,33.961608149954,21349666.4468459,0.0,1.0
2012-04-24,71.88,72.435,71.82,72.14,11502900,34.0278839394855,34.2906201051284,33.9994800296863,34.1509675486155,24298556.2508211,0.0,1.0
2012-04-25,71.02,72.22,70.53,72.22,13373900,33.6207612323631,34.1888394283478,33.3887959690027,34.1888394283478,28250829.0468366,0.0,1.0
2012-04-26,72.19,72.36,70.92,71.07,10519300,34.1746374734482,34.2551152178794,33.5734213826977,33.6444311571958,22220814.1224615,0.0,1.0
2012-04-27,71.98,72.5,71.53,72.37,7357500,34.0752237891509,34.321391007411,33.8621944656566,34.2598492028459,15541874.4503922,0.0,1.0
2012-04-30,71.63,72.3,71.405,71.95,9670200,33.909534315322,34.2267113080802,33.8030196535749,34.0610218342513,20427187.8097428,0.0,1.0
2012-05-01,56.51,56.74,55.46,55.92,15247300,34.8113584514478,34.9530433292364,34.1645361832825,34.4479059388597,24751258.2481298,17.025,1.0
2012-05-02,54.59,55.83,54.43,55.83,14678600,33.628597732517,34.3924640301598,33.5300343392728,34.3924640301598,23828075.7459352,0.0,1.0
2012-05-03,54.26,54.9571,53.81,54.67,12943300,33.4253107339508,33.8547391178917,33.1481011904513,33.6778794291391,21011127.2738792,0.0,1.0
2012-05-04,53.17,54.0,52.96,53.8,12443400,32.7538476174744,33.2651452199289,32.6244831638414,33.1419409783736,20199629.2382768,0.0,1.0
2012-05-07,53.35,53.43,52.13,52.24,12194300,32.8647314348742,32.9140131314963,32.1131855613869,32.1809478942423,19795260.0431007,0.0,1.0
2012-05-08,54.31,54.49,52.73,52.84,14149700,33.4561117943396,33.5669956117393,32.4827982860528,32.5505606189082,22969501.4090076,0.0,1.0
2012-05-09,53.47,53.93,52.68,53.68,10859400,32.9386539798073,33.2220237353845,32.4519972256639,33.0680184334404,17628289.1934796,0.0,1.0
2012-05-10,54.22,54.6,53.82,54.09,30869700,33.4006698856397,33.6347579445947,33.1542614025291,33.3205871286288,50111424.10409,0.0,1.0
2012-05-11,53.5,54.5,53.43,54.01,31293500,32.9571346160406,33.5731558238171,32.9140131314963,33.2713054320066,50799387.4317322,0.0,1.0
2012-05-14,52.93,53.17,52.51,52.66,31388900,32.6060025276081,32.7538476174744,32.3472736203419,32.4396768015084,50954252.2298847,0.0,1.0
2012-05-15,52.53,53.12,52.41,53.0,8085600,32.3595940444975,32.7230465570856,32.2856714995643,32.6491240121524,13125522.1377607,0.0,1.0
2012-05-16,52.32,53.109,52.32,52.75,10259300,32.2302295908644,32.7162703238,32.2302295908644,32.4951187102083,16654134.4201949,0.0,1.0
2012-05-17,51.19,52.08,51.17,51.8,8634200,31.9406996232095,32.4960272783112,31.9282203500611,32.3213174542342,13837664.8981989,0.66,1.0
2012-05-18,50.82,51.61,50.66,51.33,13088300,31.709833069965,32.2027643593249,31.6099988847781,32.0280545352479,20976061.4170503,0.0,1.0
2012-05-21,51.77,51.88,50.8,50.82,9445000,32.3025985445117,32.3712345468277,31.6973537968166,31.709833069965,15137099.5533447,0.0,1.0
2012-05-22,51.67,52.45,51.36,51.99,8906600,32.24020217877,32.7268938315557,32.0467734449705,32.4398705491436,14274228.7857935,0.0,1.0
2012-05-23,52.09,52.12,50.97,51.3,8513800,32.5022669148854,32.5209858246079,31.8034276185776,32.0093356255254,13644704.942008,0.0,1.0
2012-05-24,52.14,52.39,51.57,52.36,7334200,32.5334650977562,32.6894560121107,32.1778058130282,32.6707371023881,11754210.2217195,0.0,1.0
2012-05-25,52.11,52.437,51.97,52.22,5785400,32.5147461880337,32.7187823040093,32.4273912759952,32.5833821903497,9272014.37331077,0.0,1.0
2012-05-29,53.27,53.5,52.71,52.91,10987600,33.2385440306382,33.3820556718442,32.8891243824843,33.0139171139678,17609358.925604,0.0,1.0
2012-05-30,52.04,52.76,51.91,52.69,9675800,32.4710687320145,32.9203225653552,32.3899534565502,32.876645109336,15506992.8912919,0.0,1.0
2012-05-31,52.16,52.64,51.34,52.19,12155900,32.5459443709046,32.8454469264651,32.0342941718221,32.5646632806271,19481743.6167816,0.0,1.0
2012-06-01,51.19,51.64,50.89,51.4,16184000,31.9406996232095,32.2214832690474,31.7535105259842,32.0717319912672,25937408.0647252,0.0,1.0
2012-06-04,51.3,51.52,50.62,51.4,9257700,32.0093356255254,32.1466076301573,31.5850403384814,32.0717319912672,14836921.8141873,0.0,1.0
2012-06-05,51.87,52.0,51.35,51.78,9662800,32.3649949102535,32.4461101857178,32.0405338083963,32.3088381810859,15486158.3445271,0.0,1.0
2012-06-06,53.58,53.58,52.4,52.4,15104200,33.4319727644377,33.4319727644377,32.6956956486848,32.6956956486848,24206858.5572925,0.0,1.0
2012-06-07,53.81,54.59,53.75,54.24,14205400,33.5754844056437,34.0621760584295,33.5380465861987,33.8437887783333,22766390.0471236,0.0,1.0
2012-06-08,53.97,54.28,53.57,53.77,8630900,33.6753185908305,33.86874732463,33.4257331278635,33.550525859347,13832376.1286355,0.0,1.0
2012-06-11,53.88,54.77,53.8,54.51,9279500,33.619161861663,34.1744895167647,33.5692447690695,34.0122589658361,14871859.7464544,0.0,1.0
2012-06-12,54.71,54.75,53.94,54.27,7442100,34.1370516973196,34.1620102436163,33.656599681108,33.8625076880558,11927136.9598673,0.0,1.0
2012-06-13,54.1,54.84,53.84,54.63,9045900,33.7564338662948,34.2181669727839,33.5942033153663,34.0871346047262,14497478.9676655,0.0,1.0
2012-06-14,54.68,54.89,53.795,54.03,9699500,34.1183327875971,34.2493651556548,33.5661249507825,33.7127564102756,15544975.8727016,0.0,1.0
2012-06-15,55.46,55.461,54.71,54.76,12542400,34.6050244403828,34.6056484040403,34.1370516973196,34.1682498801905,20101170.7186734,0.0,1.0
2012-06-18,55.07,55.24,54.545,55.03,8850100,34.36167861399,34.467752435751,34.0340976938457,34.3367200676933,14183678.6402388,0.0,1.0
2012-06-19,55.64,56.0,55.3,55.5,9477800,34.717337898718,34.9419648153884,34.505190255196,34.6299829866796,15189666.7174897,0.0,1.0
2012-06-20,54.44,55.55,53.99,55.34,11757400,33.9685815098168,34.6611811695504,33.6877978639789,34.5301488014927,18843084.6255685,0.0,1.0
2012-06-21,52.76,54.484,52.6754,54.325,12560600,32.9203225653552,33.9960359107432,32.8675352399377,33.8968256892138,20130339.0841441,0.0,1.0
2012-06-22,53.41,53.7,52.75,53.19,12575700,33.3258989426767,33.5068484033278,32.914082928781,33.1886269380448,20154539.2115401,0.0,1.0
2012-06-25,52.96,53.05,52.29,52.82,6980100,33.0451152968387,33.1012720260063,32.6270596463689,32.9577603848002,11186709.2209953,0.0,1.0
2012-06-26,53.64,53.89,53.0,53.35,7548900,33.4694105838827,33.6254014982371,33.0700738431354,33.2884611232316,12098300.7748273,0.0,1.0
2012-06-27,54.45,54.595,53.74,53.89,9130600,33.974821146391,34.0652958767166,33.5318069496245,33.6254014982371,14633224.0531253,0.0,1.0
2012-06-28,54.53,54.61,53.66,54.07,8444900,34.0247382389844,34.0746553315778,33.4818898570311,33.7377149565723,13534281.8441546,0.0,1.0
2012-06-29,55.88,55.88,55.25,55.68,8550500,34.8670891764983,34.8670891764983,34.4739920723251,34.7422964450147,13703522.4701825,0.0,1.0
2012-07-02,55.73,56.1,55.19,55.97,6163100,34.7734946278856,35.0043611811301,34.4365542528801,34.9232459056658,9877338.08970021,0.0,1.0
2012-07-03,56.41,56.47,55.82,56.01,5784200,35.1977899149296,35.2352277343747,34.8296513570532,34.9482044519625,9270091.18437863,0.0,1.0
2012-07-05,55.28,56.31,55.19,56.23,19880900,34.4927109820477,35.1353935491878,34.4365542528801,35.0854764565944,31862272.3673996,0.0,1.0
2012-07-06,54.75,54.91,54.25,54.77,16980400,34.1620102436163,34.2618444288031,33.8500284149075,34.1744895167647,27213764.4526854,0.0,1.0
2012-07-09,54.33,54.75,54.05,54.67,13532900,33.8999455075009,34.1620102436163,33.725235683424,34.1120931510229,21688602.9164063,0.0,1.0
2012-07-10,53.48,54.75,53.23,54.61,7696800,33.3695763986959,34.1620102436163,33.2135854843415,34.0746553315778,12335333.8107129,0.0,1.0
2012-07-11,54.36,54.65,53.39,53.5,11461300,33.9186644172234,34.0996138778745,33.3134196695283,33.3820556718442,18368537.7565642,0.0,1.0
2012-07-12,53.98,54.25,53.5,53.85,6494800,33.6815582274047,33.8500284149075,33.3820556718442,33.6004429519404,10408939.5636912,0.0,1.0
2012-07-13,54.98,55.05,54.11,54.24,5514900,34.3055218848224,34.3491993408416,33.762673502869,33.8437887783333,8838495.53485869,0.0,1.0
2012-07-16,55.46,55.62,54.6,54.91,6008900,34.6050244403828,34.7048586255697,34.0684156950037,34.2618444288031,9630208.31192089,0.0,1.0
2012-07-17,56.28,56.36,55.08,55.8,6910500,35.1166746394653,35.1665917320587,34.3679182505641,34.8171720839048,11075164.2629315,0.0,1.0
2012-07-18,56.77,56.89,56.021,56.21,6103700,35.4224168316,35.4972924704901,34.9550680521941,35.0729971834461,9782140.23755952,0.0,1.0
2012-07-19,56.37,56.56,55.95,56.42,7473200,35.5846473825286,35.7045885392197,35.3195142993165,35.6162108448157,11838371.7413716,0.66,1.0
2012-07-20,55.99,56.07,55.51,56.07,7843500,35.3447650691462,35.3952666088057,35.0417558311896,35.3952666088057,12424967.7184404,0.0,1.0
2012-07-23,55.05,55.19,54.35,54.82,7692500,34.7513719781479,34.8397496725519,34.3094835061278,34.606180051627,12185767.0904701,0.0,1.0
2012-07-24,54.64,55.13,53.83,55.04,6951600,34.4925515873933,34.8018735178073,33.9812234983415,34.7450592856905,11012099.903297,0.0,1.0
2012-07-25,53.24,54.6,52.84,54.26,12716800,33.6087746433532,34.4673008175636,33.356266945056,34.252669274011,20144811.5614027,0.0,1.0
2012-07-26,54.4,54.53,53.32,54.03,10981800,34.341046968415,34.4231119703616,33.6592761830126,34.1074773474901,17396380.5049236,0.0,1.0
2012-07-27,54.97,55.16,54.48,54.87,13707500,34.7008704384885,34.8208115951796,34.3915485080744,34.6377435139142,21714189.4563041,0.0,1.0
2012-07-30,54.86,55.16,54.56,54.94,5810000,34.6314308214567,34.8208115951796,34.4420500477339,34.6819323611162,9203679.7914373,0.0,1.0
2012-07-31,54.44,55.1,54.16,54.85,8958000,34.3662977382447,34.782935440435,34.1895423494367,34.6251181289993,14190458.4460749,0.0,1.0
2012-08-01,55.22,55.42,54.28,54.64,7613900,34.8586877499242,34.9849415990728,34.2652946589258,34.4925515873933,12061256.0351161,0.0,1.0
2012-08-02,54.65,55.21,54.19,54.62,8003900,34.4988642798507,34.8523750574668,34.208480426809,34.4799262024784,12679058.9815293,0.0,1.0
2012-08-03,55.71,55.99,55.41,55.56,6640700,35.1680096803382,35.3447650691462,34.9786289066153,35.0733192934768,10519600.0672974,0.0,1.0
2012-08-06,55.89,56.39,55.798,55.93,5922800,35.281638144572,35.5972727674434,35.2235613739636,35.3068889144017,9382367.4128614,0.0,1.0
2012-08-07,56.45,56.7,56.24,56.34,7858300,35.635148922188,35.7929662336237,35.502582380582,35.5657093051563,12448412.5482017,0.0,1.0
2012-08-08,57.17,57.35,56.03,56.03,10027100,36.0896627791229,36.2032912433566,35.370015838976,35.370015838976,15884030.5743065,0.0,1.0
2012-08-09,57.09,57.37,56.85,57.17,5093100,36.0391612394635,36.2159166282715,35.8876566204852,36.0896627791229,8068031.24712035,0.0,1.0
2012-08-10,57.28,57.32,56.5801,56.8,4700600,36.1591023961546,36.1843531659843,35.7172770510591,35.856093158198,7446268.02540966,0.0,1.0
2012-08-13,57.31,57.65,57.04,57.46,5692900,36.1780404735269,36.3926720170795,36.0075977771763,36.2727308603883,9018180.49650144,0.0,1.0
2012-08-14,57.35,57.76,57.21,57.67,4445100,36.2032912433566,36.4621116341112,36.1149135489526,36.4052974019944,7041527.89000309,0.0,1.0
2012-08-15,57.24,57.5,57.07,57.36,4052100,36.1338516263249,36.2979816302181,36.0265358545486,36.209603935814,6418972.61323288,0.0,1.0
2012-08-16,57.55,57.68,57.22,57.29,5065300,36.3295450925052,36.4116100944518,36.12122624141,36.165415088612,8023992.98581193,0.0,1.0
2012-08-17,57.39,57.77,57.25,57.74,5182300,36.2285420131863,36.4684243265686,36.1401643187823,36.4494862491964,8209333.86973589,0.0,1.0
2012-08-20,57.03,57.37,56.87,57.34,7862600,36.0012850847189,36.2159166282715,35.9002820054,36.1969785508992,12455224.2217134,0.0,1.0
2012-08-21,56.63,57.3,56.57,57.11,6032000,35.7487773864217,36.1717277810695,35.7109012316771,36.0517866243783,9555352.2378571,0.0,1.0
2012-08-22,56.68,56.7778,56.2,56.49,4454500,35.7803408487089,35.8420789809425,35.4773316107523,35.6603996920177,7056418.52512175,0.0,1.0
2012-08-23,56.16,56.65,56.06,56.65,4637000,35.4520808409225,35.7614027713366,35.3889539163482,35.7614027713366,7345518.62184075,0.0,1.0
2012-08-24,56.36,56.445,55.775,56.07,3931300,35.5783346900711,35.6319925759593,35.2090421813115,35.3952666088057,6227612.1108567,0.0,1.0
2012-08-27,56.38,56.77,56.33,56.42,3412500,35.590960074986,35.8371550808257,35.5593966126988,35.6162108448157,5405775.78111527,0.0,1.0
2012-08-28,56.46,56.63,56.27,56.44,4057800,35.6414616146454,35.7487773864217,35.5215204579543,35.6288362297306,6428002.04091123,0.0,1.0
2012-08-29,56.35,56.56,56.16,56.38,6401500,35.5720219976137,35.7045885392197,35.4520808409225,35.590960074986,10140680.9268306,0.0,1.0
2012-08-30,56.11,56.34,55.975,56.13,4001000,35.4205173786354,35.5657093051563,35.3352960304601,35.4331427635503,6338024.58615157,0.0,1.0
2012-08-31,56.79,57.13,56.536,56.57,11848700,35.8497804657406,36.0644120092932,35.6894380773219,35.7109012316771,18769645.5670917,0.0,1.0
2012-09-04,56.21,57.0,56.0,56.96,5698700,35.4836443032097,35.9823470073466,35.3510777616037,35.9570962375169,9027368.33519168,0.0,1.0
2012-09-05,54.87,56.18,54.83,56.16,8608700,34.6377435139142,35.4647062258374,34.6124927440844,35.4520808409225,13637128.7815054,0.0,1.0
2012-09-06,55.79,56.18,55.27,55.27,6560600,35.2185112199977,35.4647062258374,34.8902512122113,34.8902512122113,10392712.8467648,0.0,1.0
2012-09-07,56.64,56.68,56.0,56.03,5837500,35.7550900788791,35.7803408487089,35.3510777616037,35.370015838976,9247242.81971003,0.0,1.0
2012-09-10,56.18,56.68,56.15,56.67,4696400,35.4647062258374,35.7803408487089,35.4457681484651,35.7740281562514,7439614.76290983,0.0,1.0
2012-09-11,56.37,56.8,56.35,56.42,5112500,35.5846473825286,35.856093158198,35.5720219976137,35.6162108448157,8098762.9834291,0.0,1.0
2012-09-12,56.54,56.78,56.36,56.73,4807300,35.6919631543049,35.8434677732832,35.5783346900711,35.811904310996,7615292.57510782,0.0,1.0
2012-09-13,57.65,57.965,56.1,56.67,7735800,36.3926720170795,36.5915218294885,35.414204686178,35.7740281562514,12254359.0586232,0.0,1.0
2012-09-14,58.21,58.9,57.89,57.89,8576300,36.7461827946955,37.1817585742581,36.5441766360578,36.5441766360578,13585803.6136495,0.0,1.0
2012-09-17,58.3,58.75,58.02,58.1,11627300,36.8029970268124,37.0870681873967,36.6262416380044,36.6767431776638,18418923.5867433,0.0,1.0
2012-09-18,57.82,58.39,57.595,58.36,5837400,36.4999877888558,36.8598112589293,36.3579522085636,36.840873181557,9247084.40869812,0.0,1.0
2012-09-19,57.31,57.88,57.26,57.71,5166100,36.1780404735269,36.5378639436004,36.1464770112398,36.4305481718241,8183671.28580795,0.0,1.0
2012-09-20,57.59,57.76,56.77,57.11,6137000,36.3547958623349,36.4621116341112,35.8371550808257,36.0517866243783,9721683.80035296,0.0,1.0
2012-09-21,57.36,57.85,57.13,57.76,12777500,36.209603935814,36.5189258662281,36.0644120092932,36.4621116341112,20240967.0456265,0.0,1.0
2012-09-24,57.96,58.06,57.05,57.1,7289900,36.5883654832598,36.6514924078341,36.0139104696337,36.0454739319209,11548004.3565574,0.0,1.0
2012-09-25,57.41,58.08,57.35,58.06,7457600,36.2411673981012,36.6641177927489,36.2032912433566,36.6514924078341,11813659.6235151,0.0,1.0
2012-09-26,57.01,57.47,56.88,57.32,6459100,35.988659699804,36.2790435528458,35.9065946978574,36.1843531659843,10231925.6696855,0.0,1.0
2012-09-27,57.39,57.46,57.02,57.3,4240200,36.2285420131863,36.2727308603883,35.9949723922615,36.1717277810695,6716943.72661832,0.0,1.0
2012-09-28,57.18,57.32,56.83,57.17,5013500,36.0959754715803,36.1843531659843,35.8750312355703,36.0896627791229,7941936.08164731,0.0,1.0
2012-10-01,57.41,57.85,57.25,57.48,4817600,36.2411673981012,36.5189258662281,36.1401643187823,36.2853562453032,7631608.90933361,0.0,1.0
2012-10-02,57.37,57.815,57.0355,57.7,5187800,36.2159166282715,36.4968314426271,36.0047570655705,36.4242354793666,8218046.47539042,0.0,1.0
2012-10-03,56.77,57.39,56.59,57.35,6840200,35.8371550808257,36.2285420131863,35.723526616592,36.2032912433566,10835630.0360395,0.0,1.0
2012-10-04,57.4,57.45,56.81,57.12,4432200,36.2348547056438,36.2664181679309,35.8624058506554,36.0580993168357,7021092.86946787,0.0,1.0
2012-10-05,57.58,58.03,57.41,57.61,4362700,36.3484831698775,36.6325543304618,36.2411673981012,36.3674212472498,6910997.21619681,0.0,1.0
2012-10-08,57.62,57.69,57.27,57.37,2463200,36.3737339397072,36.4179227869092,36.1527897036972,36.2159166282715,3901980.04514085,0.0,1.0
2012-10-09,57.8,58.23,57.62,57.71,4924800,36.4873624039409,36.7588081796104,36.3737339397072,36.4305481718241,7801425.51409129,0.0,1.0
2012-10-10,57.24,57.83,57.13,57.7,6493600,36.1338516263249,36.5063004813132,36.0644120092932,36.4242354793666,10286577.4687913,0.0,1.0
2012-10-11,56.63,57.08,56.63,57.08,5972900,36.165415088612,36.4527969849545,36.165415088612,36.4527969849545,9352729.0139277,0.66,1.0
2012-10-12,56.17,56.89,55.9,56.8,5854900,35.8716469279064,36.3314579620544,35.6992177901009,36.2739815827859,9167957.45846158,0.0,1.0
2012-10-15,56.79,56.89,55.89,56.17,4697500,36.2675953184227,36.3314579620544,35.6928315257377,35.8716469279064,7355630.35425427,0.0,1.0
2012-10-16,57.62,57.8,56.96,57.15,5490300,36.7976552605655,36.9126080191025,36.3761618125965,36.4975008354967,8597044.66928414,0.0,1.0
2012-10-17,58.12,58.275,57.36,57.47,4687000,37.1169684787238,37.2159555763529,36.6316123871232,36.701861295118,7339188.81753907,0.0,1.0
2012-10-18,58.27,58.52,58.1,58.25,4853400,37.2127624441713,37.3724190532505,37.1041959499975,37.199989915445,7599748.02795907,0.0,1.0
2012-10-19,57.45,58.3525,57.33,58.2,5982800,36.6890887663917,37.2654491251675,36.6124535940337,37.1680585936292,9368231.03425916,0.0,1.0
2012-10-22,57.04,57.54,56.43,57.52,5891200,36.4272519275019,36.7465651456602,36.0376898013487,36.7337926169339,9224798.199677,0.0,1.0
2012-10-23,56.06,56.33,55.7,56.26,6852800,35.8013980199115,35.973827157717,35.5714925028376,35.9291233071749,10730529.7906618,0.0,1.0
2012-10-24,55.95,56.43,55.81,56.08,6605000,35.7311491119167,36.0376898013487,35.6417414108324,35.8141705486379,10342509.524183,0.0,1.0
2012-10-25,57.16,57.53,56.65,56.71,9705100,36.5038870998599,36.740178881297,36.1781876173384,36.2165052035174,15196834.0928309,0.0,1.0
2012-10-26,57.31,57.57,57.0,57.01,6012900,36.5996810653074,36.7657239387497,36.4017068700492,36.4080931344124,9415363.43950941,0.0,1.0
2012-10-31,57.85,57.92,57.5,57.61,6167800,36.9445393409184,36.9892431914605,36.7210200882075,36.7912689962024,9657915.25257465,0.0,1.0
2012-11-01,58.42,58.5,57.92,58.0,6731500,37.3085564096188,37.3596465245242,36.9892431914605,37.0403333063658,10540590.8950852,0.0,1.0
2012-11-02,57.65,58.8,57.56,58.61,11408200,36.816814053655,37.5512344554192,36.7593376743865,37.429895432519,17863651.348037,0.0,1.0
2012-11-05,57.53,57.82,57.28,57.49,4805200,36.740178881297,36.9253805478289,36.5805222722179,36.7146338238444,7524273.54513308,0.0,1.0
2012-11-06,58.22,58.41,57.465,57.54,7424500,37.1808311223555,37.3021701452557,36.6986681629364,36.7465651456602,11625732.3182886,0.0,1.0
2012-11-07,56.77,57.55,56.57,57.43,7946200,36.2548227896964,36.7529514100233,36.127097502433,36.6763162376654,12442641.8139383,0.0,1.0
2012-11-08,55.86,56.99,55.85,56.73,6084800,35.6736727326482,36.395320605686,35.667286468285,36.2292777322437,9527948.81949258,0.0,1.0
2012-11-09,55.67,56.26,55.61,55.68,5695900,35.552333709748,35.9291233071749,35.514016123569,35.5587199741112,8918985.61677423,0.0,1.0
2012-11-12,55.64,56.05,55.44,55.83,3989300,35.5331749166585,35.7950117555484,35.4054496293952,35.6545139395587,6246687.84932977,0.0,1.0
2012-11-13,55.35,56.0,55.25,55.31,4463300,35.3479732501267,35.7630804337325,35.2841106064951,35.3224281926741,6988905.79247325,0.0,1.0
2012-11-14,54.77,55.7,54.66,55.37,6435000,34.9775699170631,35.5714925028376,34.9073210090682,35.3607457788531,10076313.2154606,0.0,1.0
2012-11-15,54.59,55.14,54.12,54.65,7598900,34.8626171585261,35.2138616985002,34.5624627334572,34.9009347447051,11898818.413825,0.0,1.0
2012-11-16,55.03,55.14,53.95,54.57,8942400,35.1436127905054,35.2138616985002,34.4538962392834,34.8498446297997,14002552.1830513,0.0,1.0
2012-11-19,55.73,56.01,55.43,55.69,5675300,35.590651295927,35.7694666980957,35.399063365032,35.5651062384744,8886728.88759964,0.0,1.0
2012-11-20,55.63,55.69,55.16,55.63,4432200,35.5267886522954,35.5651062384744,35.2266342272266,35.5267886522954,6940207.52658345,0.0,1.0
2012-11-21,56.05,56.06,55.53,55.82,3325700,35.7950117555484,35.8013980199115,35.4629260086637,35.6481276751955,5207582.72892888,0.0,1.0
2012-11-23,56.67,56.7,56.09,56.31,2057300,36.1909601460647,36.2101189391542,35.820556813001,35.9610546289907,3221445.09373226,0.0,1.0
2012-11-26,56.8,56.8,56.01,56.23,5478400,36.2739815827859,36.2739815827859,35.7694666980957,35.9099645140854,8578410.92767356,0.0,1.0
2012-11-27,56.18,57.01,56.14,56.67,7198000,35.8780331922695,36.4080931344124,35.8524881348169,36.1909601460647,11271064.8834321,0.0,1.0
2012-11-28,57.06,57.07,55.78,55.94,7168100,36.4400244562282,36.4464107205914,35.6225826177429,35.7247628475535,11224245.6503097,0.0,1.0
2012-11-29,56.98,57.3801,56.87,57.31,4398400,36.3889343413229,36.6444487784932,36.318685433328,36.5996810653074,6887281.43696688,0.0,1.0
2012-11-30,56.94,57.2,56.75,57.13,7627100,36.3633892838702,36.5294321573125,36.24205026097,36.4847283067704,11942975.6838601,0.0,1.0
2012-12-03,57.17,57.4,56.87,57.33,7163100,36.510273364223,36.6571574445759,36.318685433328,36.6124535940337,11216416.347112,0.0,1.0
2012-12-04,56.8382,57.2,56.57,57.07,5416200,36.2983771126532,36.5294321573125,36.127097502433,36.4464107205914,8481014.39589397,0.0,1.0
2012-12-05,57.18,57.6055,56.65,56.84,6072900,36.5166596285862,36.7883951772389,36.1781876173384,36.2995266402385,9509315.07788201,0.0,1.0
2012-12-06,57.35,57.51,56.92,57.18,6688700,36.62522612276,36.7274063525707,36.3506167551439,36.5166596285862,10473572.0597127,0.0,1.0
2012-12-07,57.94,57.94,57.405,57.49,5342100,37.0020157201868,37.0020157201868,36.6603505767574,36.7146338238444,8364984.12250384,0.0,1.0
2012-12-10,57.88,58.08,57.59,57.59,5328400,36.9636981340078,37.0914234212712,36.778496467476,36.778496467476,8343531.8317421,0.0,1.0
2012-12-11,58.12,58.38,57.85,58.01,4806400,37.1169684787238,37.2830113521662,36.9445393409184,37.046719570729,7526152.57790053,0.0,1.0
2012-12-12,58.2,58.75,58.09,58.36,5480200,37.1680585936292,37.5193031336033,37.0978096856343,37.2702388234398,8581229.47682474,0.0,1.0
2012-12-13,57.88,58.13,57.53,58.1,6066100,36.9636981340078,37.123354743087,36.740178881297,37.1041959499975,9498667.22553313,0.0,1.0
2012-12-14,57.69,57.909,57.55,57.59,3858000,36.8423591111077,36.982218300661,36.7529514100233,36.778496467476,6041090.34735773,0.0,1.0
2012-12-17,58.28,58.664,57.67,57.98,5484600,37.2191487085345,37.4643812600801,36.8295865823814,37.0275607776395,8588119.26363874,0.0,1.0
2012-12-18,59.3,59.34,58.18,58.22,7308900,37.8705476735775,37.8960927310302,37.1552860649028,37.1808311223555,11444718.8283574,0.0,1.0
2012-12-19,59.2,59.65,59.2,59.34,6877500,37.8066850299458,38.0940669262883,37.8066850299458,37.8960927310302,10769206.5484585,0.0,1.0
2012-12-20,59.28,59.5,58.53,59.3,7144500,37.8577751448512,37.9982729608408,37.3788053176137,37.8705476735775,11187291.3392165,0.0,1.0
2012-12-21,58.61,59.03,58.21,58.54,15284900,37.429895432519,37.698118535772,37.1744448579923,37.3851915819768,23934023.2893541,0.0,1.0
2012-12-24,58.44,58.69,58.33,58.56,2121500,37.3213289383452,37.4809855474243,37.2510800303503,37.3979641107032,3321973.34679094,0.0,1.0
2012-12-26,57.95,58.67,57.88,58.62,4761600,37.00840198455,37.468213018698,36.9636981340078,37.4362816968822,7456002.02124899,0.0,1.0
2012-12-27,57.9,58.19,57.2,58.0,5110800,36.9764706627342,37.161672329266,36.5294321573125,37.0403333063658,8002800.55657748,0.0,1.0
2012-12-28,57.07,57.7,57.01,57.63,4861000,36.4464107205914,36.8487453754709,36.4080931344124,36.8040415249287,7611648.56881958,0.0,1.0
2012-12-31,57.99,58.02,56.84,56.98,6877700,37.0339470420027,37.0531058350922,36.2995266402385,36.3889343413229,10769519.7205864,0.0,1.0
2013-01-02,59.21,59.23,58.51,59.15,6263400,37.813071294309,37.8258438230353,37.3660327888873,37.77475370813,9807611.52971499,0.0,1.0
2013-01-03,59.17,59.47,58.87,59.14,4377500,37.7875262368563,37.9791141677513,37.5959383059613,37.7683674437668,6854554.94960044,0.0,1.0
2013-01-04,59.83,59.9,59.25,59.29,4827700,38.2090196848253,38.2537235353675,37.8386163517617,37.8641614092143,7559505.4095228,0.0,1.0
2013-01-07,59.17,59.71,59.04,59.63,5489500,37.7875262368563,38.1323845124673,37.7045048001352,38.081294397562,8595791.9807725,0.0,1.0
2013-01-08,58.37,59.09,58.25,58.99,6137700,37.276625087803,37.736436121951,37.199989915445,37.6725734783193,9610782.84732441,0.0,1.0
2013-01-09,58.25,58.67,58.165,58.59,4156300,37.199989915445,37.468213018698,37.1457066683581,37.4171229037927,6508186.57613348,0.0,1.0
2013-01-10,58.5,58.63,58.12,58.53,5433800,37.3596465245242,37.4426679612453,37.1169684787238,37.3788053176137,8508573.54314994,0.0,1.0
2013-01-11,58.27,58.36,58.025,58.33,3964700,37.2127624441713,37.2702388234398,37.0562989672738,37.2510800303503,6208167.67759701,0.0,1.0
2013-01-14,58.47,58.55,58.19,58.2,4219900,37.3404877314347,37.39157784634,37.161672329266,37.1680585936292,6607775.31280842,0.0,1.0
2013-01-15,59.03,59.08,58.28,58.4,6180400,37.698118535772,37.7300498575878,37.2191487085345,37.2957838808925,9677645.09663291,0.0,1.0
2013-01-16,58.88,59.14,58.73,58.94,5598100,38.0238180182935,38.1917221060101,37.92695027538,38.0625651154589,8668675.19304399,0.66,1.0
2013-01-17,59.14,59.32,58.65,59.11,5299700,38.1917221060101,38.3079633975063,37.8752874791595,38.1723485574275,8206601.86859386,0.0,1.0
2013-01-18,59.27,59.36,58.97,59.06,5309500,38.2756741498685,38.3337947956165,38.0819386640416,38.1400593097896,8221777.19895447,0.0,1.0
2013-01-22,59.98,59.98,59.17,59.3,4712600,38.7341814663255,38.7341814663255,38.2110956545928,38.2950476984512,7297475.69974439,0.0,1.0
2013-01-23,59.55,59.915,59.43,59.84,4493400,38.4564939366402,38.6922054443963,38.3789997423095,38.6437715729396,6958043.82065771,0.0,1.0
2013-01-24,60.41,60.58,59.52,59.67,7088600,39.0118689960107,39.1216524379793,38.4371203880576,38.533988130971,10976719.0606477,0.0,1.0
2013-01-25,61.06,61.099,60.34,60.47,5500100,39.4316292153023,39.4568148284598,38.9666640493178,39.0506160931761,8516921.88943772,0.0,1.0
2013-01-28,60.75,60.94,60.18,60.88,4889300,39.2314358799479,39.3541350209716,38.8633384568767,39.3153879238062,7571096.1971651,0.0,1.0
2013-01-29,61.66,61.76,60.943,61.0,7362200,39.8191001869561,39.8836786822318,39.3560723758298,39.3928821181369,11400389.5082668,0.0,1.0
2013-01-30,61.09,62.05,60.92,61.67,6792500,39.451002763885,40.0709563185311,39.3412193219164,39.8255580364837,10518207.293323,0.0,1.0
2013-01-31,58.0,59.46,57.81,59.2,16914000,37.4555272598679,38.3983732908922,37.3328281188442,38.2304692031755,26191381.3999654,0.0,1.0
2013-02-01,58.82,58.84,58.02,58.47,11468700,37.9850709211281,37.9979866201832,37.468442958923,37.7590461876634,17759317.4802993,0.0,1.0
2013-02-04,58.03,58.48,58.0,58.47,7313100,37.4749008084506,37.765504037191,37.4555272598679,37.7590461876634,11324358.0061539,0.0,1.0
2013-02-05,57.72,58.5299,57.625,58.44,7783100,37.2747074730961,37.7977287063335,37.2133579025843,37.7396726390807,12052154.4622248,0.0,1.0
2013-02-06,57.59,57.7,57.05,57.5,6874600,37.1907554292378,37.261791774041,36.8420315547494,37.1326347834897,10645339.3976707,0.0,1.0
2013-02-07,57.63,57.84,57.36,57.67,5705900,37.2165868273481,37.3522016674269,37.0422248901039,37.2424182254583,8835603.82701089,0.0,1.0
2013-02-08,57.87,57.87,57.58,57.82,17871800,37.3715752160096,37.3715752160096,37.1842975797102,37.3392859683718,27674537.667252,0.0,1.0
2013-02-11,57.59,57.94,57.53,57.94,19329700,37.1907554292378,37.4167801627025,37.1520083320724,37.4167801627025,29932100.3338602,0.0,1.0
2013-02-12,58.25,58.26,57.6,57.84,21826800,37.616973498057,37.6234313475846,37.1972132787654,37.3522016674269,33798867.419934,0.0,1.0
2013-02-13,58.61,58.62,58.0,58.35,6789300,37.8494560810493,37.8559139305768,37.4555272598679,37.6815519933326,10513252.0834093,0.0,1.0
2013-02-14,57.92,58.01,57.6199,57.8,5764400,37.8300825324666,37.8888654645785,37.6340741110579,37.7517052896507,8825623.03990381,0.66,1.0
2013-02-15,57.02,58.01,56.78,57.9,9695600,37.2422532113475,37.8888654645785,37.0854987257157,37.8170196586639,14844513.0014731,0.0,1.0
2013-02-19,58.6,58.61,57.52,57.64,8119800,38.2742202417566,38.2807516786579,37.5688250564136,37.6472022992295,12431873.9087175,0.0,1.0
2013-02-20,57.67,58.61,57.64,58.6,5925400,37.6667966099335,38.2807516786579,37.6472022992295,38.2742202417566,9072123.16297378,0.0,1.0
2013-02-21,58.11,58.16,57.09,57.56,7297900,37.9541798335917,37.9868370180983,37.2879732696567,37.5949508040189,11173498.4357286,0.0,1.0
2013-02-22,58.2,58.33,57.65,58.3,4386600,38.0129627657036,38.0978714454209,37.6537337361308,38.0782771347169,6716133.16682432,0.0,1.0
2013-02-25,56.89,58.55,56.83,58.47,8408400,37.1573445316303,38.24156305725,37.1181559102223,38.1893115620394,12873736.8622454,0.0,1.0
2013-02-26,57.75,57.92,56.9495,57.3,7763500,37.7190481051441,37.8300825324666,37.1962065811931,37.4251334445845,11886358.418967,0.0,1.0
2013-02-27,58.04,58.18,57.41,57.56,6116300,37.9084597752825,37.999899891901,37.4969792504991,37.5949508040189,9364401.88032816,0.0,1.0
2013-02-28,57.95,58.3,57.85,57.9,7527700,37.8496768431706,38.0782771347169,37.7843624741573,37.8170196586639,11525335.2573527,0.0,1.0
2013-03-01,58.28,58.28,57.65,57.93,6730000,38.0652142609142,38.0652142609142,37.6537337361308,37.8366139693679,10304011.3556576,0.0,1.0
2013-03-04,57.62,58.19,57.25,58.14,5845200,37.6341394254269,38.0064313288023,37.3924762600779,37.9737741442957,8949332.4184383,0.0,1.0
2013-03-05,57.66,58.01,57.36,57.94,7151000,37.6602651730322,37.8888654645785,37.4643220659925,37.8431454062692,10948586.2116356,0.0,1.0
2013-03-06,58.0,58.04,57.44,57.93,6691100,37.8823340276772,37.9084597752825,37.5165735612031,37.8366139693679,10244453.2513879,0.0,1.0
2013-03-07,57.86,58.14,57.85,58.002,5329000,37.7908939110586,37.9737741442957,37.7843624741573,37.8836403150574,8159000.96794939,0.0,1.0
2013-03-08,58.39,58.49,57.83,57.97,4797900,38.1370600668288,38.202374435842,37.7712996003547,37.8627397169732,7345856.7731515,0.0,1.0
2013-03-11,58.44,58.595,58.08,58.41,4726000,38.1697172513354,38.2709545233059,37.9345855228878,38.1501229406314,7235773.79893579,0.0,1.0
2013-03-12,58.73,58.92,58.45,58.56,4664700,38.3591289214738,38.483226222599,38.1762486882367,38.2480944941513,7141920.02536939,0.0,1.0
2013-03-13,58.78,58.94,58.56,58.76,4485100,38.3917861059804,38.4962890964016,38.2480944941513,38.3787232321778,6866942.24832986,0.0,1.0
2013-03-14,59.52,59.56,58.87,59.0,5129700,38.8751124366784,38.9012381842837,38.4505690380923,38.5354777178095,7853861.37460873,0.0,1.0
2013-03-15,59.07,59.39,58.81,59.1,10303400,38.5811977761188,38.7902037569612,38.4113804166844,38.6007920868228,15775089.2424788,0.0,1.0
2013-03-18,59.15,59.65,58.55,58.67,5002900,38.6334492713294,38.9600211163956,38.24156305725,38.3199403000659,7659723.38948283,0.0,1.0
2013-03-19,59.31,59.48,58.71,59.21,6748900,38.7379522617506,38.8489866890731,38.3460660476712,38.6726378927373,10332948.3266267,0.0,1.0
2013-03-20,60.44,60.54,59.63,60.0,8178800,39.4760046316001,39.5413190006134,38.9469582425929,39.1886214079419,12522206.2519543,0.0,1.0
2013-03-21,60.94,61.03,60.01,60.17,8993500,39.8025764766663,39.8613594087782,39.1951528448432,39.2996558352644,13769558.1169549,0.0,1.0
2013-03-22,60.91,61.11,60.68,61.11,6440800,39.7829821659624,39.9136109039888,39.6327591172319,39.9136109039888,9861229.76813067,0.0,1.0
2013-03-25,60.21,61.19,60.06,61.0,5776900,39.3257815828697,39.9658623991994,39.2278100293498,39.8417650980743,8844761.2482167,0.0,1.0
2013-03-26,60.44,60.62,60.08,60.5,4516300,39.4760046316001,39.593570495824,39.2408729031525,39.5151932530081,6914711.21627882,0.0,1.0
2013-03-27,60.38,60.71,60.03,60.2,4103200,39.4368160101922,39.6523534279359,39.2082157186459,39.3192501459684,6282231.70795457,0.0,1.0
2013-03-28,60.1,60.59,60.06,60.4,5293000,39.2539357769551,39.57397618512,39.2278100293498,39.4498788839948,8103882.92800828,0.0,1.0
2013-04-01,60.48,60.7,60.02,60.2,4118900,39.5021303792054,39.6458219910346,39.2016842817446,39.3192501459684,6306269.29759556,0.0,1.0
2013-04-02,60.04,60.65,59.85,60.58,4769900,39.2147471555472,39.6131648065279,39.0906498544221,39.5674447482187,7302987.18653064,0.0,1.0
2013-04-03,59.28,60.35,59.13,60.14,5535500,38.7183579510466,39.4172216994882,38.6203863975268,39.2800615245604,8475164.16927826,0.0,1.0
2013-04-04,58.88,59.41,58.7,59.22,4965200,38.4571004749937,38.8032666307638,38.3395346107698,38.6791693296387,7602002.55321115,0.0,1.0
2013-04-05,58.54,58.69,58.06,58.38,6736500,38.2350316203486,38.3330031738685,37.9215226490851,38.1305286299275,10313963.2239803,0.0,1.0
2013-04-08,59.31,59.34,58.51,58.6,4744100,38.7379522617506,38.7575465724545,38.2154373096447,38.2742202417566,7263485.92457284,0.0,1.0
2013-04-09,59.78,60.06,59.0,59.51,4618100,39.0449297961128,39.2278100293498,38.5354777178095,38.868580999777,7070572.78477895,0.0,1.0
2013-04-10,60.25,60.6,59.89,59.98,5449400,39.351907330475,39.5805076220213,39.1167756020273,39.1755585341393,8343340.1904191,0.0,1.0
2013-04-11,60.16,60.63,59.83,60.4,6837200,39.2931243983631,39.6001019327253,39.0775869806194,39.4498788839948,10468140.6301489,0.0,1.0
2013-04-12,59.36,59.86,59.08,59.63,5148200,38.7706094462572,39.0971812913234,38.5877292130201,38.9469582425929,7882185.92291181,0.0,1.0
2013-04-15,57.24,58.72,57.2,58.72,9785400,37.3859448231766,38.3525974845725,37.3598190755713,38.3525974845725,14982001.8899928,0.0,1.0
2013-04-16,57.44,58.01,56.883,58.01,9318800,37.5165735612031,37.8888654645785,37.1527725257993,37.8888654645785,14267610.8500894,0.0,1.0
2013-04-17,56.81,57.2,56.38,57.17,7038700,37.1050930364197,37.3598190755713,36.8242412496627,37.3402247648673,10776648.5481526,0.0,1.0
2013-04-18,57.32,57.57,56.465,56.96,6182100,37.4381963183872,37.6014822409203,36.879758463324,37.2030645899395,9465145.40888719,0.0,1.0
2013-04-19,57.49,57.99,57.04,57.64,6411900,37.5492307457097,37.8758025907759,37.2553160851501,37.6472022992295,9816982.23051128,0.0,1.0
2013-04-22,57.39,57.79,56.915,57.58,5465400,37.4839163766964,37.7451738527494,37.1736731238836,37.6080136778216,8367837.0970596,0.0,1.0
2013-04-23,57.78,57.8,57.0,57.61,7522300,37.7386424158481,37.7517052896507,37.2291903375448,37.6276079885256,11517067.5513615,0.0,1.0
2013-04-24,58.26,58.55,57.89,57.89,7812100,38.0521513871116,38.24156305725,37.8104882217626,37.8104882217626,11960767.7728875,0.0,1.0
2013-04-25,58.37,58.77,57.72,58.37,6285700,38.1239971930261,38.3852546690791,37.6994537944401,38.1239971930261,9623762.87938441,0.0,1.0
2013-04-26,58.91,59.0,58.359,58.42,6303600,38.4766947856976,38.5354777178095,38.1168126124347,38.1566543775328,9651168.79368845,0.0,1.0
2013-04-29,59.9,60.05,59.021,59.29,5645200,39.1233070389287,39.2212785924485,38.5491937353023,38.7248893879479,8643121.08543213,0.0,1.0
2013-04-30,60.45,60.45,59.51,59.84,6207700,39.4825360685015,39.4825360685015,38.868580999777,39.0841184175207,9504340.45951198,0.0,1.0
2013-05-01,60.01,60.72,59.9,60.15,7150200,39.1951528448432,39.6588848648372,39.1233070389287,39.2865929614618,10947361.3663036,0.0,1.0
2013-05-02,60.96,61.23,59.95,60.1,8343100,39.815639350469,39.9919881468047,39.1559642234353,39.2539357769551,12773758.8620189,0.0,1.0
2013-05-03,61.92,61.97,61.25,61.41,6456400,40.442657292996,40.4753144775027,40.0050510206074,40.1095540110285,9885114.25210517,0.0,1.0
2013-05-06,62.22,62.42,61.71,61.96,5802500,40.6386004000358,40.7692291380622,40.3054971180683,40.4687830406013,8883956.29884148,0.0,1.0
2013-05-07,62.84,62.99,62.26,62.38,5933700,41.0435494879178,41.1415210414377,40.664726147641,40.7431033904569,9084830.93329354,0.0,1.0
2013-05-08,62.59,62.94,62.33,62.8,6497100,40.8802635653847,41.1088638569311,40.7104462059503,41.0174237403125,9947428.25837192,0.0,1.0
2013-05-09,62.58,62.89,62.33,62.56,11026300,40.8737321284834,41.0762066724244,40.7104462059503,40.8606692546808,16881890.1056296,0.0,1.0
2013-05-10,62.23,62.58,61.82,62.44,12466000,40.6451318369371,40.8737321284834,40.3773429239828,40.7822920118649,19086152.3862745,0.0,1.0
2013-05-13,62.0,62.33,61.75,62.11,12518500,40.4949087882066,40.7104462059503,40.3316228656735,40.5667545941212,19166532.8611887,0.0,1.0
2013-05-14,63.06,63.14,61.84,62.02,6927600,41.1872410997469,41.2394925949575,40.3904057977855,40.5079716620093,10606548.1526677,0.0,1.0
2013-05-15,62.42,62.84,61.86,62.84,8092100,40.7692291380622,41.0435494879178,40.4034686715881,41.0435494879178,12389463.6390961,0.0,1.0
2013-05-16,62.43,62.87,62.24,62.37,5214000,40.7757605749636,41.0631437986218,40.6516632738384,40.7365719535556,7982929.45147083,0.0,1.0
2013-05-17,63.31,63.31,62.37,62.39,7076800,41.35052702228,41.35052702228,40.7365719535556,40.7496348273583,10834981.8070903,0.0,1.0
2013-05-20,64.03,64.4562,63.25,63.3,6215900,41.8207904791753,42.0991603199097,41.3113384008721,41.3439955853787,9516895.12416525,0.0,1.0
2013-05-21,64.31,64.769,63.8,64.25,6543700,42.0036707124124,42.3034636661832,41.6705674304449,41.9644820910045,10018775.4989624,0.0,1.0
2013-05-22,62.74,63.97,62.57,63.54,9364600,41.409309954392,42.2211277937911,41.2971074887839,41.9373215572532,14188476.0853805,0.66,1.0
2013-05-23,62.79,62.9257,61.9,62.03,5274700,41.4423106795708,41.5318746477061,40.8548977713877,40.9406996568526,7991794.07636809,0.0,1.0
2013-05-24,62.53,62.6233,62.1801,62.54,4623700,41.2707069086409,41.3322862618246,41.0397678338394,41.2773070536766,7005452.11498344,0.0,1.0
2013-05-28,62.84,63.61,62.72,63.24,5906600,41.4753114047496,41.9835225725035,41.3961096643204,41.7393172061802,8949197.27974592,0.0,1.0
2013-05-29,62.78,63.01,62.2,62.49,6431700,41.435710534535,41.5875138703576,41.0529021224606,41.2443063284978,9744785.85720073,0.0,1.0
2013-05-30,62.28,62.61,62.053,62.58,5658200,41.1057032827467,41.323508068927,40.9558799904349,41.3037076338197,8572841.9138351,0.0,1.0
2013-05-31,61.34,62.65,61.34,62.12,8032400,40.4852896493848,41.3499086490701,40.4852896493848,41.0001009621745,12170035.5923596,0.0,1.0
2013-06-03,62.09,62.1,61.28,61.58,6813400,40.9803005270672,40.986900672103,40.4456887791702,40.6436931302432,10323106.4818713,0.0,1.0
2013-06-04,61.68,62.08,61.32,61.89,5171300,40.7096945806008,40.9737003820314,40.4720893593133,40.8482976263519,7835130.85239395,0.0,1.0
2013-06-05,61.62,62.11,61.44,61.96,7571900,40.6700937103862,40.9935008171387,40.5512910997424,40.8944986416022,11472323.6519331,0.0,1.0
2013-06-06,61.91,61.92,60.963,61.51,6616200,40.8614979164234,40.8680980614592,40.2364641815364,40.5974921149928,10024325.1688374,0.0,1.0
2013-06-07,62.32,62.38,61.76,62.17,5081700,41.1321038628898,41.1717047331044,40.7624957408869,41.0331016873533,7699376.25985928,0.0,1.0
2013-06-10,62.2,62.44,61.95,62.36,4148100,41.0529021224606,41.211305603319,40.8878984965665,41.1585044430329,6284861.88943116,0.0,1.0
2013-06-11,61.91,62.1754,61.36,61.72,4698000,40.8614979164234,41.0366657656726,40.4984899394563,40.7360951607439,7118025.39874824,0.0,1.0
2013-06-12,60.88,62.27,60.793,62.27,5031600,40.1816829777396,41.099103137711,40.1242617159284,41.099103137711,7623468.83702461,0.0,1.0
2013-06-13,61.65,61.72,60.38,60.67,5346900,40.6898941454935,40.7360951607439,39.8516757259513,40.0430799319885,8101185.61187036,0.0,1.0
2013-06-14,61.03,61.71,60.865,61.67,3327800,40.2806851532761,40.7294950157081,40.1717827601859,40.703094435565,5042010.41335768,0.0,1.0
2013-06-17,61.94,62.05,61.44,61.45,3664000,40.8812983515307,40.9538999469241,40.5512910997424,40.5578912447782,5551393.15900671,0.0,1.0
2013-06-18,62.1,62.23,61.75,61.94,3437300,40.986900672103,41.0727025575679,40.7558955958512,40.8812983515307,5207915.85847537,0.0,1.0
2013-06-19,61.71,62.57,61.71,62.15,5932600,40.7294950157081,41.2971074887839,40.7294950157081,41.0199013972818,8988590.3534725,0.0,1.0
2013-06-20,60.28,61.21,60.12,61.13,7998200,39.7856742755937,40.3994877639198,39.6800719550214,40.3466866036337,12118218.5492269,0.0,1.0
2013-06-21,60.36,60.8,59.5514,60.77,8780900,39.8384754358798,40.1288818174535,39.3047877082878,40.1090813823462,13304101.5802189,0.0,1.0
2013-06-24,59.35,59.895,58.71,59.78,7389700,39.1718607872675,39.5315686917167,38.7494515049785,39.4556670238054,11196269.112203,0.0,1.0
2013-06-25,59.83,60.015,59.37,59.81,6078400,39.4886677489842,39.6107704321459,39.185061077339,39.4754674589127,9209494.58998538,0.0,1.0
2013-06-26,60.33,60.45,59.758,60.37,4009600,39.8186750007725,39.8978767412017,39.4411467047267,39.8450755809155,6075018.01592612,0.0,1.0
2013-06-27,60.34,61.1,60.31,60.62,3704500,39.8252751458083,40.3268861685264,39.805474710701,40.0100792068097,5612755.44692695,0.0,1.0
2013-06-28,60.5,60.77,60.04,60.3,6160900,39.9308774663805,40.1090813823462,39.6272707947353,39.7988745656652,9334491.84315624,0.0,1.0
2013-07-01,61.23,61.63,60.73,60.73,5100100,40.4126880539914,40.676693855422,40.0826808022031,40.0826808022031,7727254.43511193,0.0,1.0
2013-07-02,61.79,62.185,61.05,61.21,6708000,40.7822961759942,41.043001904907,40.2938854433476,40.3994877639198,10163413.0214566,0.0,1.0
2013-07-03,61.84,62.01,61.06,61.47,3780700,40.8152969011731,40.9274993667811,40.3004855883834,40.5710915348497,5728207.45531022,0.0,1.0
2013-07-05,62.31,62.415,61.52,62.11,4281700,41.125503717854,41.1948052407296,40.6040922600286,40.9935008171387,6487281.68365695,0.0,1.0
2013-07-08,63.04,63.21,62.3101,62.51,5872800,41.6073143054649,41.7195167710729,41.1255697193044,41.2575066185693,8897986.28390137,0.0,1.0
2013-07-09,63.5,63.68,63.205,63.31,4831500,41.9109209771101,42.0297235877539,41.716216698555,41.7855182214306,7320293.681152,0.0,1.0
2013-07-10,63.53,63.88,63.31,63.62,4849600,41.9307214122174,42.1617264884692,41.7855182214306,41.9901227175393,7347717.32093858,0.0,1.0
2013-07-11,64.32,64.44,63.88,64.11,6187500,42.4521328700429,42.5313346104721,42.1617264884692,42.3135298242918,9374793.98781496,0.0,1.0
2013-07-12,64.84,64.85,64.25,64.26,16577100,42.7953404119027,42.8019405569384,42.4059318547925,42.4125319998283,25116266.2489547,0.0,1.0
2013-07-15,65.26,65.32,64.67,64.79,15601600,43.0725465034048,43.1121473736194,42.6831379462947,42.7623396867238,23638268.425098,0.0,1.0
2013-07-16,64.95,65.4,64.71,65.24,16526800,42.8679420072961,43.1649485339055,42.7095385264377,43.0593462133333,25040055.802476,0.0,1.0
2013-07-17,65.56,65.64,65.13,65.24,4853300,43.2705508544778,43.3233520147639,42.9867446179399,43.0593462133333,7353323.25835351,0.0,1.0
2013-07-18,65.3,65.7755,65.15,65.37,5061400,43.5543570910157,43.8715101813186,43.4543087975448,43.6010462946355,7588435.2812127,0.69,1.0
2013-07-19,66.0,66.0,65.28,65.59,6958100,44.0212491272134,44.0212491272134,43.5410173185529,43.7477837917262,10432111.9710369,0.0,1.0
2013-07-22,65.83,66.17,65.725,66.08,3984000,43.9078610612797,44.1346371931471,43.83782725585,44.0746082170646,5973115.37526206,0.0,1.0
2013-07-23,66.12,66.24,65.92,65.97,4089800,44.1012877619902,44.1813263967669,43.9678900373622,44.0012394685192,6131738.77051876,0.0,1.0
2013-07-24,65.59,66.25,65.13,66.25,5025400,43.7477837917262,44.1879962829983,43.440969025082,44.1879962829983,7534461.34709888,0.0,1.0
2013-07-25,65.71,65.9299,65.3,65.41,4094800,43.8278224265029,43.9744932247313,43.5543570910157,43.627725839561,6139235.1502568,0.0,1.0
2013-07-26,65.72,65.73,65.33,65.41,3118000,43.8344923127343,43.8411621989657,43.5743667497099,43.627725839561,4674742.40463532,0.0,1.0
2013-07-29,65.18,65.58,64.9,65.54,4255200,43.4743184562389,43.7411139054948,43.2875616417599,43.7144343605692,6379719.0122528,0.0,1.0
2013-07-30,64.83,65.46,64.51,65.45,5285100,43.2408724381401,43.661075270718,43.0274360787354,43.6544053844866,7923823.31069214,0.0,1.0
2013-07-31,64.86,65.64,64.86,64.92,5529900,43.2608820968343,43.7811332228832,43.2608820968343,43.3009014142227,8290846.06266608,0.0,1.0
2013-08-01,66.09,66.29,65.5225,65.72,7272900,44.081278103296,44.2146758279239,43.7027620596643,43.8344923127343,10904084.0393432,0.0,1.0
2013-08-02,67.23,67.23,65.79,65.96,7520800,44.8416451336751,44.8416451336751,43.8811815163541,43.9945695822878,11275754.5467548,0.0,1.0
2013-08-05,67.19,67.415,66.57,67.0,4002600,44.8149655887495,44.9650380289559,44.401432642403,44.688237750353,6001001.90788754,0.0,1.0
2013-08-06,67.09,67.47,66.63,67.12,6248000,44.7482667264356,45.0017224032286,44.4414519597914,44.7682763851298,9367476.1206419,0.0,1.0
2013-08-07,66.52,66.97,66.285,66.93,4168400,44.368083211246,44.6682280916588,44.2113408848082,44.6415485467332,6249581.8600006,0.0,1.0
2013-08-08,67.09,67.29,66.37,67.04,4646200,44.7482667264356,44.8816644510635,44.2680349177751,44.7149172952786,6965935.90776671,0.0,1.0
2013-08-09,66.83,67.02,66.17,67.01,3668600,44.5748496844193,44.7015775228158,44.1346371931471,44.6949076365844,5500243.74138714,0.0,1.0
2013-08-12,66.1,66.52,66.06,66.32,4489200,44.0879479895274,44.368083211246,44.0612684446018,44.2346854866181,6730549.58399258,0.0,1.0
2013-08-13,66.9,67.295,66.3,66.43,4963300,44.6215388880391,44.8849993941792,44.2213457141553,44.3080542351634,7441356.31075255,0.0,1.0
2013-08-14,67.16,67.5,66.72,67.15,6488600,44.7949559300553,45.0217320619228,44.5014809358739,44.788286043824,9728201.9136359,0.0,1.0
2013-08-15,67.62,67.7,66.62,66.76,6475900,45.1017706966996,45.1551297865507,44.43478207356,44.5281604807995,9709161.10910129,0.0,1.0
2013-08-16,67.38,67.91,66.97,67.37,6536000,44.941693427146,45.29519739741,44.6682280916588,44.9350235409147,9799267.59355243,0.0,1.0
2013-08-19,65.83,67.41,65.79,67.41,6449400,43.9078610612797,44.9617030858402,43.8811815163541,44.9617030858402,9669430.29648974,0.0,1.0
2013-08-20,65.98,66.4,65.56,65.82,5589600,44.0079093547506,44.2880445764693,43.727774133032,43.9011911750483,8380352.83673816,0.0,1.0
2013-08-21,65.52,66.02,65.29,65.97,4414200,43.7010945881064,44.0345888996762,43.5476872047843,44.0012394685192,6618103.88792214,0.0,1.0
2013-08-22,66.15,66.43,65.45,65.58,4100800,44.1212974206844,44.3080542351634,43.6544053844866,43.7411139054948,6148230.80594243,0.0,1.0
2013-08-23,66.55,66.65,66.04,66.26,4396400,44.3880928699402,44.4547917322542,44.047928672139,44.1946661692297,6591416.77605475,0.0,1.0
2013-08-26,66.31,66.94,66.207,66.59,3214400,44.2280156003867,44.6482184329646,44.1593157722033,44.4147724148658,4819272.60598453,0.0,1.0
2013-08-27,66.02,66.5599,65.94,65.95,5352100,44.0345888996762,44.3946960573093,43.981229809825,43.9878996960564,8024274.79918175,0.0,1.0
2013-08-28,66.77,67.33,66.18,66.18,6656000,44.5348303670309,44.9083439959891,44.1413070793785,44.1413070793785,9979180.70726513,0.0,1.0
2013-08-29,66.16,66.55,65.9826,66.51,4382800,44.1279673069157,44.3880928699402,44.0096435251708,44.3614133250146,6571026.62316732,0.0,1.0
2013-08-30,66.3,66.54,66.12,66.28,4963300,44.2213457141553,44.3814229837088,44.1012877619902,44.2080059416925,7441356.31075255,0.0,1.0
2013-09-03,66.79,66.99,66.51,66.96,5541900,44.5481701394937,44.6815678641216,44.3614133250146,44.6615582054274,8308837.37403735,0.0,1.0
2013-09-04,67.66,68.1,66.71,66.87,6529100,45.1284502416251,45.4219252358066,44.4948110496425,44.6015292293449,9788922.58951394,0.0,1.0
2013-09-05,67.77,68.11,67.46,67.66,4285000,45.2018189901705,45.428595122038,44.9950525169972,45.1284502416251,6424397.43549145,0.0,1.0
2013-09-06,68.2,68.765,67.45,67.88,5990100,45.4886240981205,45.8654726701944,44.9883826307658,45.2751877387159,8980812.85375434,0.0,1.0
2013-09-09,68.87,68.92,68.05,68.25,5166400,45.9355064756241,45.968855906781,45.3885758046496,45.5219735292775,7745859.25571132,0.0,1.0
2013-09-10,68.66,68.97,68.315,68.9,4464700,45.7954388647647,46.002205337938,45.5653277897816,45.9555161343182,6693817.32327624,0.0,1.0
2013-09-11,69.16,69.375,68.585,68.73,3782500,46.1289331763345,46.2723357303095,45.7454147180293,45.8421280683845,5671011.27181947,0.0,1.0
2013-09-12,68.78,69.21,68.72,69.19,3616300,45.8754774995415,46.1622826074915,45.8354581821531,46.1489428350287,5421831.60932736,0.0,1.0
2013-09-13,69.19,69.42,68.88,69.14,3996100,46.1489428350287,46.3023502183508,45.9421763618554,46.1155934038717,5991256.6142281,0.0,1.0
2013-09-16,69.34,69.81,69.14,69.77,4780300,46.2489911284997,46.5624757813753,46.1155934038717,46.5357962364497,7166988.81234066,0.0,1.0
2013-09-17,69.7,69.92,69.26,69.31,3737500,46.4891070328299,46.6358445299206,46.1956320386485,46.2289814698055,5603543.8541772,0.0,1.0
2013-09-18,70.56,70.94,69.415,69.59,5209400,47.06271724873,47.316172925523,46.2990152752351,46.4157382842846,7810328.12145837,0.0,1.0
2013-09-19,70.84,70.905,70.06,70.6,4741300,47.2494740632091,47.2928283237131,46.7292229371602,47.0893967936556,7108517.05038403,0.0,1.0
2013-09-20,71.0,71.09,70.2725,70.85,10130600,47.3561922429114,47.416221218994,46.8709580195773,47.2561439494404,15188564.9148167,0.0,1.0
2013-09-23,70.58,70.73,69.8,70.66,4680500,47.0760570211928,47.1761053146637,46.5558058951439,47.1294161110439,7017361.07276959,0.0,1.0
2013-09-24,70.4,71.04,70.34,70.63,5739700,46.9559990690276,47.382871787837,46.9159797516393,47.1094064523497,8605394.15647382,0.0,1.0
2013-09-25,70.32,70.69,70.035,70.49,3970000,46.9026399791765,47.1494257697381,46.7125482215817,47.0160280451102,5952125.51199557,0.0,1.0
2013-09-26,70.23,70.44,69.89,70.34,3836600,46.8426110030939,46.9826786139532,46.6158348712264,46.9159797516393,5752122.10058495,0.0,1.0
2013-09-27,70.31,70.38,69.92,70.16,3423000,46.8959700929451,46.9426592965648,46.6358445299206,46.7959217994741,5132021.56865513,0.0,1.0
2013-09-30,69.51,69.92,69.3,69.69,4802100,46.3623791944334,46.6358445299206,46.2223115835741,46.4824371465985,7199673.02799848,0.0,1.0
2013-10-01,70.04,70.455,69.32,69.46,4141300,46.7158831646974,46.9926834433003,46.2356513560369,46.3290297632764,6208951.48182047,0.0,1.0
2013-10-02,70.36,70.57,69.75,70.02,5022400,46.9293195241021,47.0693871349614,46.5224564639869,46.7025433922346,7529963.51925606,0.0,1.0
2013-10-03,70.17,70.32,69.57,70.19,6550800,46.8025916857055,46.9026399791765,46.4023985118218,46.8159314581683,9821456.87757699,0.0,1.0
2013-10-04,70.97,70.99,70.03,70.18,4996700,47.3361825842172,47.34952235668,46.709213278466,46.8092615719369,7491432.1274026,0.0,1.0
2013-10-07,70.88,71.18,70.15,70.4,4621600,47.2761536081346,47.4762501950765,46.7892519132427,46.9559990690276,6929053.71945561,0.0,1.0
2013-10-08,70.17,71.13,70.15,70.77,5142800,46.8025916857055,47.4429007639195,46.7892519132427,47.2027848595893,7710476.34334783,0.0,1.0
2013-10-09,69.77,70.389,69.62,70.24,5768400,46.5357962364497,46.9486621941731,46.4357479429788,46.8492808893253,8648423.3761701,0.0,1.0
2013-10-10,71.08,71.11,69.69,69.8,4454400,47.8697734827289,47.8899773826231,46.9336594542962,47.0077404205751,6614168.5862423,0.69,1.0
2013-10-11,71.71,71.8502,70.7615,70.82,4592100,48.2940553805077,48.3884749393468,47.6552754121851,47.6946730169789,6818634.0618003,0.0,1.0
2013-10-14,71.96,72.03,71.25,71.3,4223800,48.4624212129596,48.5095636460462,47.9842622487962,48.0179354152866,6271759.44562011,0.0,1.0
2013-10-15,71.89,72.245,71.475,71.9,6252200,48.4152787798731,48.6543582619548,48.1357914980029,48.4220134131712,9283653.20467495,0.0,1.0
2013-10-16,72.96,73.09,72.2,72.32,5534800,49.1358845427673,49.2234347756423,48.6240524121135,48.7048680116904,8218413.31966906,0.0,1.0
2013-10-17,73.41,73.47,72.54,72.68,4494300,49.4389430411807,49.4793508409692,48.8530299442481,48.9473148104212,6673414.57371336,0.0,1.0
2013-10-18,73.43,73.59,72.73,73.58,5223700,49.4524123077769,49.5601664405461,48.9809879769115,49.553431807248,7756472.8008158,0.0,1.0
2013-10-21,73.05,73.58,72.9002,73.53,3407000,49.19649624245,49.553431807248,49.0956114356448,49.5197586407577,5058924.29358107,0.0,1.0
2013-10-22,73.26,73.53,72.88,73.26,3597300,49.3379235417096,49.5197586407577,49.0820074763827,49.3379235417096,5341493.50199565,0.0,1.0
2013-10-23,72.39,72.92,71.95,72.92,4442600,48.7520104447769,49.108946009575,48.4556865796616,49.108946009575,6596647.21651402,0.0,1.0
2013-10-24,73.39,73.49,72.44,72.67,3707900,49.4254737745846,49.4928201075654,48.7856836112673,48.9405801771231,5505719.22165226,0.0,1.0
2013-10-25,74.06,74.1,73.0092,73.53,4218700,49.8766942055557,49.903632738748,49.1690189385938,49.5197586407577,6264186.65022908,0.0,1.0
2013-10-28,73.89,74.06,73.6,73.91,3480100,49.7622054394884,49.8766942055557,49.5669010738442,49.7756747060846,5167467.69418594,0.0,1.0
2013-10-29,74.34,74.594,74.0,74.2,3389900,50.0652639379019,50.236323623673,49.8362864057673,49.9709790717288,5033533.15609347,0.0,1.0
2013-10-30,73.25,74.48,72.87,74.4,5278500,49.3311889084115,50.159548804075,49.0752728430846,50.1056717376903,7837843.22972342,0.0,1.0
2013-10-31,73.33,74.48,73.28,73.66,5556600,49.3850659747961,50.159548804075,49.3513928083058,49.6073088736327,8250783.30781115,0.0,1.0
2013-11-01,73.09,73.56,72.21,73.56,4921000,49.2234347756423,49.5399625406519,48.6307870454115,49.5399625406519,7307005.12143013,0.0,1.0
2013-11-04,73.33,73.51,72.84,73.37,3604300,49.3850659747961,49.5062893741615,49.0550689431904,49.4120045079884,5351887.53488531,0.0,1.0
2013-11-05,72.57,73.28,72.5,73.03,4592500,48.8732338441423,49.3513928083058,48.8260914110558,49.1830269758538,6819228.00653685,0.0,1.0
2013-11-06,73.9,73.97,73.11,73.19,5644300,49.7689400727865,49.816082505873,49.2369040422384,49.2907811086231,8381005.69130016,0.0,1.0
2013-11-07,72.51,73.93,72.27,73.85,5836600,48.8328260443539,49.7891439726807,48.6711948452,49.7352669062961,8666544.62339749,0.0,1.0
2013-11-08,73.69,73.72,72.37,72.49,4819600,49.6275127735269,49.6477166734211,48.7385411781808,48.8193567777577,7156440.13071421,0.0,1.0
2013-11-11,73.56,73.83,73.3256,73.46,2786700,49.5399625406519,49.7217976397,49.382102736145,49.4726162076711,4137864.49337316,0.0,1.0
2013-11-12,72.82,73.47,72.61,73.25,3125000,49.0415996765942,49.4793508409692,48.9001723773346,49.3311889084115,4640193.25431196,0.0,1.0
2013-11-13,73.34,73.36,72.57,72.74,3463600,49.3918006080942,49.4052698746904,48.8732338441423,48.9877226102096,5142967.47380317,0.0,1.0
2013-11-14,73.68,73.8,73.2,73.58,3833000,49.6207781402288,49.7015937398057,49.2975157419211,49.553431807248,5691475.43800888,0.0,1.0
2013-11-15,73.3,73.57,72.75,73.55,5341200,49.3648620749019,49.54669717395,48.9944572435077,49.5332279073538,7930944.06717793,0.0,1.0
2013-11-18,72.31,73.6299,72.201,73.47,4718300,48.6981333783923,49.5870376274055,48.6247258754433,49.4793508409692,7006023.62618244,0.0,1.0
2013-11-19,72.26,72.69,71.76,72.12,7124200,48.6644602119019,48.9540494437192,48.3277285469981,48.5701753457289,10578452.7303582,0.0,1.0
2013-11-20,72.25,72.93,72.09,72.49,4139300,48.6577255786039,49.1156806428731,48.5499714458346,48.8193567777577,6146288.62002351,0.0,1.0
2013-11-21,73.34,73.6,72.4,72.47,3988900,49.3918006080942,49.5669010738442,48.758745078075,48.8058875111615,5922965.39907999,0.0,1.0
2013-11-22,74.02,74.07,73.24,73.49,3633800,49.8497556723634,49.8834288388538,49.3244542751134,49.4928201075654,5395690.95920602,0.0,1.0
2013-11-25,72.81,73.92,72.75,73.76,5294800,49.0348650432962,49.7824093393827,48.9944572435077,49.6746552066134,7862046.4777379,0.0,1.0
2013-11-26,72.93,73.51,72.49,72.82,4089800,49.1156806428731,49.5062893741615,48.8193567777577,49.0415996765942,6072787.95887521,0.0,1.0
2013-11-27,72.62,73.4,72.38,72.94,3301300,48.9069070106327,49.4322084078827,48.7452758114788,49.1224152761711,4901974.39694722,0.0,1.0
2013-11-29,72.8,73.54,72.5,72.64,2434300,49.0281304099981,49.5264932740557,48.8260914110558,48.9203762772288,3614599.18047091,0.0,1.0
2013-12-02,72.57,73.49,72.25,73.39,5696100,48.8732338441423,49.4928201075654,48.6577255786039,49.4254737745846,8457921.53468363,0.0,1.0
2013-12-03,72.47,73.14,72.14,72.47,5411900,48.8058875111615,49.2571079421327,48.583644612325,48.8058875111615,8035923.79936349,0.0,1.0
2013-12-04,71.41,72.62,71.12,72.34,5399100,48.0920163815654,48.9069070106327,47.8967120159212,48.7183372782865,8016917.56779382,0.0,1.0
2013-12-05,70.84,71.35,70.12,71.21,5040400,47.7081422835751,48.051608581777,47.2232486861135,47.9573237156039,7484297.62529087,0.0,1.0
2013-12-06,70.77,71.48,70.2,71.18,5560700,47.6609998504885,48.139158814652,47.2771257524981,47.9371198157097,8256871.2413608,0.0,1.0
2013-12-09,70.44,70.99,70.2,70.55,4952900,47.438756951652,47.8091617830462,47.2771257524981,47.5128379179308,7354372.21417014,0.0,1.0
2013-12-10,70.31,70.63,69.81,70.2,4712300,47.351206718777,47.5667149843154,47.0144750538731,47.2771257524981,6997114.45513415,0.0,1.0
2013-12-11,69.11,70.33,69.05,70.31,5776900,46.5430507230078,47.3646759853731,46.5026429232193,47.351206718777,8577898.37146712,0.0,1.0
2013-12-12,69.48,69.79,68.91,69.13,5714600,46.7922321550366,47.001005787277,46.4083580570463,46.5565199896039,8485391.47874916,0.0,1.0
2013-12-13,69.43,70.16,69.29,69.54,4649000,46.7585589885462,47.2501872193058,46.6642741223732,46.8326399548251,6903122.70057482,0.0,1.0
2013-12-16,69.79,70.14,69.52,69.7,4167400,47.001005787277,47.2367179527097,46.8191706882289,46.9403940875943,6188013.23776629,0.0,1.0
2013-12-17,69.06,69.85,69.045,69.82,4880900,46.5093775565174,47.0414135870654,46.4992756065703,47.0212096871712,7247462.1615908,0.0,1.0
2013-12-18,69.4,69.6,68.23,69.45,7959500,46.738355088652,46.8730477546135,45.950402992777,46.7720282551424,11818757.8264627,0.0,1.0
2013-12-19,69.08,69.38,68.72,68.91,6962200,46.5228468231136,46.7248858220559,46.2804000243828,46.4083580570463,10337905.1120546,0.0,1.0
2013-12-20,69.88,70.49,69.05,69.11,8311700,47.0616174869597,47.4724301181424,46.5026429232193,46.5430507230078,12341726.1669967,0.0,1.0
2013-12-23,69.56,70.75,69.45,70.08,4177400,46.8461092214212,47.6475305838924,46.7720282551424,47.1963101529212,6202861.85618009,0.0,1.0
2013-12-24,69.93,69.98,69.31,69.63,1625000,47.0952906534501,47.1289638199405,46.6777433889693,46.8932516545078,2412900.49224222,0.0,1.0
2013-12-26,70.19,70.44,69.93,70.0,2413200,47.2703911192001,47.438756951652,47.0952906534501,47.1424330865366,3583268.59561779,0.0,1.0
2013-12-27,70.39,70.59,70.06,70.07,1965600,47.4050837851616,47.5397764511231,47.1828408863251,47.1895755196231,2918644.43541619,0.0,1.0
2013-12-30,69.91,70.64,69.87,70.47,3035400,47.0818213868539,47.5734496176135,47.0548828536616,47.4589608515462,4507149.63332433,0.0,1.0
2013-12-31,70.65,70.74,69.75,69.95,3281300,47.5801842509116,47.6407959505943,46.9740672540847,47.1087599200462,4872277.16011962,0.0,1.0
2014-01-02,69.78,70.92,69.53,70.27,4351800,46.9942711539789,47.7620193499597,46.825905321527,47.3242681855847,6461821.76131673,0.0,1.0
2014-01-03,69.96,70.3455,69.83,70.08,3095000,47.1154945533443,47.3751146669852,47.0279443204693,47.1963101529212,4595647.39907056,0.0,1.0
2014-01-06,70.26,70.8101,70.02,70.34,4418300,47.3175335522866,47.6880057300138,47.1559023531328,47.3714106186712,6560565.07376849,0.0,1.0
2014-01-07,70.37,70.49,69.96,70.25,3659500,47.3916145185654,47.4724301181424,47.1154945533443,47.3107989189885,5433851.90852948,0.0,1.0
2014-01-08,69.69,70.48,69.515,70.48,6405300,46.9336594542962,47.4656954848443,46.8158033715799,47.4656954848443,9510985.55259021,0.0,1.0
2014-01-09,69.46,69.929,69.13,69.81,4078900,46.7787628884405,47.0946171901203,46.5565199896039,47.0144750538731,6056602.96480417,0.0,1.0
2014-01-10,68.87,69.78,68.79,69.62,4799400,46.3814195238539,46.9942711539789,46.3275424574693,46.8865170212097,7126445.92151835,0.0,1.0
2014-01-13,67.74,68.75,67.48,68.68,7244000,45.6204059611713,46.300603924277,45.4453054954213,46.2534614911905,10756339.1789555,0.0,1.0
2014-01-14,68.32,68.38,67.66,67.83,4783800,46.0110146924597,46.0514224922482,45.5665288947867,45.681017660854,7103282.07679282,0.0,1.0
2014-01-15,68.08,68.7,67.81,68.37,4573700,45.8493834933059,46.2669307577866,45.6675483942578,46.0446878589501,6791312.60391891,0.0,1.0
2014-01-16,67.83,68.07,67.09,68.05,5356700,45.681017660854,45.8426488600078,45.1826547967963,45.8291795934117,7953959.42571931,0.0,1.0
2014-01-17,67.51,68.288,67.5,68.02,4852000,45.4655093953155,45.9894638659059,45.4587747620174,45.8089756935174,7204549.65437492,0.0,1.0
2014-01-21,68.26,68.27,67.71,68.08,4711800,45.9706068926713,45.9773415259693,45.600202061277,45.8493834933059,6996372.02421346,0.0,1.0
2014-01-22,68.37,68.79,68.05,68.49,4100700,46.0446878589501,46.3275424574693,45.8291795934117,46.125503458527,6088972.95294626,0.0,1.0
2014-01-23,67.85,68.59,67.6,68.05,4333500,45.6944869274501,46.1928497915078,45.5261210949982,45.8291795934117,6434648.78961948,0.0,1.0
2014-01-24,66.57,67.77,66.4,67.77,6016100,44.8324538652963,45.6406098610655,44.717965099229,45.6406098610655,8933077.32392517,0.0,1.0
2014-01-27,65.86,66.6,65.64,66.28,5381000,44.3542949011329,44.8526577651905,44.2061329685752,44.6371494996521,7990041.56846484,0.0,1.0
2014-01-28,66.21,66.28,65.73,65.95,4338000,44.5900070665655,44.6371494996521,44.2667446682579,44.4149066008156,6441330.66790569,0.0,1.0
2014-01-29,65.82,66.21,65.34,66.17,5671600,44.3273563679406,44.5900070665655,44.0040939696329,44.5630685333732,8421542.41956981,0.0,1.0
2014-01-30,65.75,66.65,65.32,66.6,5527800,44.280213934854,44.8863309316809,43.9906247030367,44.8526577651905,8208019.28677941,0.0,1.0
2014-01-31,64.95,65.48,64.35,65.05,10717600,43.7414432710079,44.098378835806,43.3373652731233,43.8087896039887,15914155.2711724,0.0,1.0
2014-02-03,63.86,65.39,63.77,65.1,7768000,43.0073682415175,44.0377671361233,42.9467565418349,43.842462770479,11534406.7838385,0.0,1.0
2014-02-04,63.71,64.08,63.45,64.02,6543700,42.9063487420464,43.1555301740752,42.7312482762964,43.1151223742868,9716490.43143717,0.0,1.0
2014-02-05,63.46,63.81,62.74,63.68,6528300,42.7379829095945,42.9736950750272,42.2530893121329,42.8861448421522,9693623.55907992,0.0,1.0
2014-02-06,64.3,64.4,63.46,63.68,5546800,43.3036921066329,43.3710384396137,42.7379829095945,42.8861448421522,8236231.66176562,0.0,1.0
2014-02-07,64.97,65.0,64.1643,64.79,5337100,43.754912537604,43.7751164374983,43.212303132778,43.6336891382387,7924856.13362828,0.0,1.0
2014-02-10,64.58,64.96,64.13,64.96,5854800,43.4922618389791,43.748177904306,43.1892033405656,43.748177904306,8693569.1089106,0.0,1.0
2014-02-11,65.57,65.7,64.595,64.65,5754200,44.1589905354886,44.2465407683636,43.5023637889262,43.5394042720656,8544192.00766781,0.0,1.0
2014-02-12,65.22,66.79,65.09,66.63,6962800,43.923278370056,44.980615797854,43.835728137181,44.8728616650848,10338796.0291594,0.0,1.0
2014-02-13,64.71,65.11,64.23,64.44,5844700,44.0445017694213,44.3167595457738,43.7177924377984,43.8607277703834,8587009.08867085,0.69,1.0
2014-02-14,65.53,65.65,64.5,64.66,4596800,44.6026302109439,44.6843075438497,43.9015664368363,44.0104695473773,6753599.56521329,0.0,1.0
2014-02-18,65.37,65.726,65.2,65.57,4877100,44.4937271004029,44.7360365213566,44.3780175454531,44.6298559885792,7165415.16696436,0.0,1.0
2014-02-19,65.0,66.0,64.99,65.26,6144900,44.2418886572769,44.9225330981581,44.2350822128681,44.418856211906,9028061.6881916,0.0,1.0
2014-02-20,64.92,65.2,64.87,64.98,6111800,44.1874371020064,44.3780175454531,44.1534048799623,44.2282757684593,8979431.30496662,0.0,1.0
2014-02-21,64.68,65.03,64.63,64.99,6576200,44.0240824361949,44.2623079905033,43.9900502141508,44.2350822128681,9661725.86598409,0.0,1.0
2014-02-24,66.42,66.79,64.98,65.0,8054500,45.2084037633282,45.4602422064542,44.2282757684593,44.2418886572769,11833638.1173883,0.0,1.0
2014-02-25,66.52,66.85,66.14,66.3,5871500,45.2764682074163,45.5010808729071,45.0178233198814,45.1267264304224,8626383.53792852,0.0,1.0
2014-02-26,66.13,66.8,65.8301,66.63,5159400,45.0110168754726,45.467048650863,44.8068916076524,45.3513390959132,7580169.16045107,0.0,1.0
2014-02-27,66.25,66.25,65.335,66.0,4988900,45.0926942083784,45.0926942083784,44.4699045449721,44.9225330981581,7329671.26498707,0.0,1.0
2014-02-28,66.5,66.88,65.62,66.29,6263300,45.2628553185987,45.5215002061335,44.6638882106232,45.1199199860136,9202014.47894195,0.0,1.0
2014-03-03,66.31,67.2,65.98,66.36,6218300,45.1335328748312,45.7393064272155,44.9089202093405,45.1675650968753,9135900.66488989,0.0,1.0
2014-03-04,66.5,66.89,66.35,66.8,4906600,45.2628553185987,45.5283066505423,45.1607586524665,45.467048650863,7208756.44506515,0.0,1.0
2014-03-05,66.3,67.0,66.25,66.58,4671500,45.1267264304224,45.6031775390393,45.0926942083784,45.3173068738692,6863348.49653975,0.0,1.0
2014-03-06,66.39,66.67,66.3,66.6,3996600,45.1879844301017,45.3785648735485,45.1267264304224,45.3309197626868,5871788.20534534,0.0,1.0
2014-03-07,66.51,67.0,66.31,66.64,4938700,45.2696617630075,45.6031775390393,45.1335328748312,45.358145540322,7255917.63242231,0.0,1.0
2014-03-10,66.89,66.94,66.1,66.4,3711400,45.5283066505423,45.5623388725864,44.9905975422462,45.1947908745105,5452773.54384194,0.0,1.0
2014-03-11,66.53,67.39,66.28,67.0,4415600,45.2832746518251,45.8686288709829,45.1131135416048,45.6031775390393,6487381.27396358,0.0,1.0
2014-03-12,66.54,66.75,66.01,66.17,4135300,45.2900810962339,45.433016428819,44.9293395425669,45.0382426531079,6075565.67221252,0.0,1.0
2014-03-13,66.32,66.84,66.09,66.78,4531900,45.14033931924,45.4942744284983,44.9837910978374,45.4534357620454,6658248.75339152,0.0,1.0
2014-03-14,66.6,66.71,66.04,66.09,4648300,45.3309197626868,45.4057906511837,44.9497588757933,44.9837910978374,6829263.15240622,0.0,1.0
2014-03-17,67.29,67.29,66.65,66.74,4663900,45.8005644268948,45.8005644268948,45.3649519847308,45.4262099844101,6852182.60794428,0.0,1.0
2014-03-18,68.1,68.12,67.354,67.42,5658600,46.3518864240085,46.3654993128262,45.8441256711112,45.8890482042094,8313591.73766881,0.0,1.0
2014-03-19,67.5,68.41,67.03,68.38,4322600,45.9434997594798,46.5628862006817,45.6235968722657,46.5424668674553,6350746.05825596,0.0,1.0
2014-03-20,67.9,68.0,67.11,67.41,3968600,46.2157575358323,46.2838219799204,45.6780484275362,45.8822417598005,5830650.72104627,0.0,1.0
2014-03-21,67.48,68.48,67.47,68.46,9094200,45.9298868706622,46.6105313115434,45.9230804262534,46.5969184227258,13361161.0611649,0.0,1.0
2014-03-24,67.56,68.07,67.405,67.68,5339900,45.9843384259327,46.3314670907821,45.8788385375961,46.0660157588385,7845359.0145933,0.0,1.0
2014-03-25,68.39,68.47,67.68,67.94,5986600,46.5492733118641,46.6037248671346,46.0660157588385,46.2429833134676,8795487.98231506,0.0,1.0
2014-03-26,68.6,69.19,68.49,68.71,5732100,46.6922086444491,47.093788864569,46.6173377559522,46.7670795329461,8421577.63395387,0.0,1.0
2014-03-27,69.29,69.61,68.61,68.61,6049900,47.1618533086572,47.3796595297391,46.699015088858,46.699015088858,8888488.08074832,0.0,1.0
2014-03-28,70.35,70.4,69.17,69.43,5763100,47.8833364159912,47.9173686380353,47.0801759757514,47.2571435303805,8467122.70585641,0.0,1.0
2014-03-31,70.35,70.99,70.13,70.76,5020800,47.8833364159912,48.3189488581552,47.7335946389974,48.1624006367525,7376538.61317066,0.0,1.0
2014-04-01,70.31,70.669,70.13,70.47,4957700,47.856110638356,48.1004619926323,47.7335946389974,47.965013748897,7283832.35391096,0.0,1.0
2014-04-02,70.89,71.0,70.25,70.31,5672800,48.2508844140671,48.325755302564,47.8152719719031,47.856110638356,8334454.31899189,0.0,1.0
2014-04-03,70.2,70.92,70.18,70.92,5161000,47.781239749859,48.2713037472935,47.7676268610414,48.2713037472935,7582519.87383959,0.0,1.0
2014-04-04,70.22,71.0,70.04,70.83,5520200,47.7948526386767,48.325755302564,47.6723366393181,48.2100457476142,8110255.02956195,0.0,1.0
2014-04-07,69.48,70.24,69.33,70.24,5528800,47.2911757524246,47.8084655274943,47.1890790862924,47.8084655274943,8122890.11402524,0.0,1.0
2014-04-08,70.07,70.23,69.46,70.01,5751200,47.6927559725445,47.8016590830855,47.277562863607,47.6519173060916,8449639.27502929,0.0,1.0
2014-04-09,71.54,71.56,70.07,70.11,7536400,48.6933033006398,48.7069161894574,47.6927559725445,47.7199817501797,11072447.7382687,0.0,1.0
2014-04-10,69.71,70.83,69.71,70.73,7581100,47.4477239738273,48.2100457476142,47.4477239738273,48.1419813035261,11138120.7935604,0.0,1.0
2014-04-11,70.87,71.36,69.98,70.28,8390800,48.2372715252494,48.5707873012812,47.6314979728652,47.8356913051295,12327728.6877375,0.0,1.0
2014-04-14,71.51,71.63,70.59,71.63,6240700,48.6728839674134,48.7545613003191,48.0466910818027,48.7545613003191,9168810.65232914,0.0,1.0
2014-04-15,72.94,73.02,71.29,71.47,7615000,49.6462055178735,49.700657073144,48.5231421904195,48.6456581897781,11187926.5334796,0.0,1.0
2014-04-16,73.78,73.87,73.19,73.38,7284800,50.2179468482137,50.279204847893,49.8163666280938,49.9456890718612,10702798.0579242,0.0,1.0
2014-04-17,74.77,74.89,73.55,73.57,7230400,50.891784844686,50.9734621775918,50.061398626811,50.0750115156286,10622873.8027145,0.0,1.0
2014-04-21,74.6,74.949,74.2,74.73,6328900,50.7760752897362,51.0136201996038,50.5038175133838,50.8645590670508,9298393.72787122,0.0,1.0
2014-04-22,74.17,74.69,73.94,74.69,5086300,50.4833981801573,50.8373332894155,50.3268499587547,50.8373332894155,7472770.94251314,0.0,1.0
2014-04-23,74.02,74.54,73.95,74.16,5285700,50.3813015140252,50.7352366232834,50.3336564031635,50.4765917357485,7765728.59855723,0.0,1.0
2014-04-24,74.49,74.64,73.95,74.42,5250300,50.7012044012393,50.8033010673715,50.3336564031635,50.6535592903776,7713719.06483627,0.0,1.0
2014-04-25,74.4,74.5,74.145,74.44,4658500,50.63994640156,50.7080108456481,50.4663820691353,50.6671721791952,6844248.95025803,0.0,1.0
2014-04-28,74.65,74.83,74.08,74.56,5190800,50.8101075117803,50.9326235111389,50.422140180478,50.748849512101,7626301.91070074,0.0,1.0
2014-04-29,74.68,75.34,74.67,74.99,5293400,50.8305268450067,51.2797521759883,50.8237204005979,51.0415266216799,7777041.40673948,0.0,1.0
2014-04-30,74.31,75.03,74.165,75.03,6853600,50.5786884018807,51.0687523993152,50.4799949579529,51.0687523993152,10069280.7997185,0.0,1.0
2014-05-01,75.03,75.33,74.05,75.01,5895900,51.0687523993152,51.2729457315795,50.4017208472516,51.0551395104975,8662231.91710342,0.0,1.0
2014-05-02,76.52,76.85,74.87,74.88,9359500,52.0829126162281,52.3075252817189,50.9598492887742,50.966655733183,13750938.7248986,0.0,1.0
2014-05-05,76.89,77.3,76.22,76.4,5842700,52.3347510593541,52.6138152801154,51.8787192839638,52.0012352833224,8584070.6969352,0.0,1.0
2014-05-06,77.08,77.3,76.64,77.2,5020100,52.4640735031216,52.6138152801154,52.1645899491339,52.5457508360273,7375510.17606318,0.0,1.0
2014-05-07,78.11,78.22,77.34,77.62,7189300,53.1651372772292,53.2400081657261,52.6410410577507,52.8316215011974,10562489.852547,0.0,1.0
2014-05-08,77.01,78.071,76.773,77.92,6709900,52.4164283922599,53.1385921440348,52.2551156597711,53.0358148334618,9858157.35351215,0.0,1.0
2014-05-09,77.64,77.65,76.91,77.1,5609600,52.845234390015,52.8520408344239,52.3483639481718,52.4776863919392,8241601.14014543,0.0,1.0
2014-05-12,78.41,78.42,77.79,78.11,4979100,53.3693306094935,53.3761370539024,52.9473310561472,53.1651372772292,7315273.14548241,0.0,1.0
2014-05-13,78.64,78.82,78.2446,78.45,5229000,53.5258788308962,53.6483948302548,53.2567520189718,53.3965563871288,7682425.19285162,0.0,1.0
2014-05-14,78.53,78.79,78.35,78.74,4463000,53.4510079423993,53.6279754970284,53.3284919430407,53.5939432749843,6557021.15809844,0.0,1.0
2014-05-15,78.11,78.68,77.52,78.46,7914100,53.1651372772292,53.5531046085315,52.7635570571093,53.4033628315376,11627363.0175458,0.0,1.0
2014-05-16,78.06,78.24,77.45,78.11,5868000,53.1311050551851,53.2536210545437,52.7159119462476,53.1651372772292,8621241.35239114,0.0,1.0
2014-05-19,78.43,78.57,77.939,78.01,3341700,53.3829434983112,53.4782337200345,53.0487470778385,53.0970728331411,4909611.83150741,0.0,1.0
2014-05-20,78.54,78.68,78.115,78.5,4353500,53.4578143868081,53.5531046085315,53.1685404994336,53.4305886091729,6396144.21057172,0.0,1.0
2014-05-21,78.53,78.66,78.043,78.24,4484300,53.9206526066073,54.0099138422989,53.5862662852089,53.7215313885261,6530931.3217928,0.69,1.0
2014-05-22,78.46,78.75,78.14,78.4,3508900,53.8725888643118,54.071710082393,53.6528688995326,53.8313913709157,5110359.45744905,0.0,1.0
2014-05-23,78.43,78.77,78.3,78.53,3566300,53.8519901176138,54.0854425801917,53.7627288819222,53.9206526066073,5193956.77651131,0.0,1.0
2014-05-27,79.04,79.05,78.46,78.46,4175600,54.2708313004742,54.2776975493736,53.8725888643118,53.8725888643118,6081340.86195795,0.0,1.0
2014-05-28,79.57,80.54,79.51,79.81,6549900,54.6347424921398,55.300768635377,54.5935449987438,54.7995324657243,9539269.68860484,0.0,1.0
2014-05-29,79.55,79.84,78.9,79.49,4065600,54.6210099943412,54.8201312124224,54.1747038158833,54.579812500945,5921136.94041005,0.0,1.0
2014-05-30,79.94,80.11,79.21,79.42,5991400,54.8887937014159,55.0055199327048,54.3875575317632,54.5317487586496,8725870.68692758,0.0,1.0
2014-06-02,79.48,80.55,79.05,80.21,5071900,54.5729462520457,55.3076348842763,54.2776975493736,55.0741824216983,7386711.54271589,0.0,1.0
2014-06-03,79.82,79.87,79.28,79.47,4551700,54.8063987146236,54.8407299591204,54.4356212740587,54.5660800031463,6629092.63372305,0.0,1.0
2014-06-04,79.8,79.99,79.5818,79.72,3585400,54.7926662168249,54.9231249459126,54.6428446658411,54.7377362256301,5221774.00288917,0.0,1.0
2014-06-05,80.05,80.06,79.5,79.81,4144600,54.9643224393087,54.9711886882081,54.5866787498444,54.7995324657243,6036192.48406718,0.0,1.0
2014-06-06,80.84,81.18,80.22,80.36,5409500,55.5067561023575,55.7402085649355,55.0810486705977,55.1771761551886,7878391.94193924,0.0,1.0
2014-06-09,80.85,81.13,80.4,80.57,3213400,55.5136223512568,55.7058773204387,55.204641150786,55.321367382075,4679993.46819994,0.0,1.0
2014-06-10,81.63,81.66,80.56,80.83,6663400,56.0491897654063,56.0697885121043,55.3145011331757,55.4998898534581,9704571.00765651,0.0,1.0
2014-06-11,81.95,82.1,81.46,81.5,4538300,56.2689097301855,56.3719034636758,55.9324635341173,55.9599285297147,6609576.88327994,0.0,1.0
2014-06-12,82.86,83.24,82.13,82.15,6279100,56.8937383800265,57.1546558382019,56.3925022103738,56.4062347081725,9144876.76173966,0.0,1.0
2014-06-13,83.08,83.09,82.05,82.8,4374900,57.0447958558122,57.0516621047116,56.337572219179,56.8525408866304,6371601.23981699,0.0,1.0
2014-06-16,83.69,83.83,82.92,83.19,4753500,57.4636370386727,57.5597645232636,56.9349358734226,57.1203245937051,6922994.00979909,0.0,1.0
2014-06-17,83.75,83.78,82.6367,83.18,4859500,57.5048345320688,57.5254332787668,56.740415042104,57.1134583448057,7077372.33419978,0.0,1.0
2014-06-18,84.24,84.3,83.18,83.57,4511900,57.841280728137,57.8824782215331,57.1134583448057,57.3812420518804,6571127.94210845,0.0,1.0
2014-06-19,84.77,84.77,84.14,84.27,4083800,58.2051919198026,58.2051919198026,57.7726182391435,57.8618794748351,5947643.4074298,0.0,1.0
2014-06-20,85.36,85.46,84.78,85.11,7426200,58.6103006048644,58.6789630938579,58.212058168702,58.4386443823806,10815512.3836268,0.0,1.0
2014-06-23,86.1,86.43,85.47,85.59,5943500,59.1184030234164,59.344989237095,58.6858293427572,58.7682243295495,8656109.16108991,0.0,1.0
2014-06-24,84.8,86.02,84.79,86.02,8087800,58.2257906665007,59.0634730322216,58.2189244176013,59.0634730322216,11779066.151773,0.0,1.0
2014-06-25,85.62,85.73,84.65,84.65,4980600,58.7888230762475,58.8643518141404,58.1227969330104,58.1227969330104,7253742.28783115,0.0,1.0
2014-06-26,85.96,85.97,84.56,85.59,4587900,59.0222755388255,59.0291417877248,58.0610006929163,58.7682243295495,6681814.28790517,0.0,1.0
2014-06-27,86.0,86.06,85.4,85.75,4511900,59.0497405344229,59.090938027819,58.6377656004618,58.8780843119391,6571127.94210844,0.0,1.0
2014-06-30,85.73,85.93,85.22,85.81,4045900,58.8643518141404,59.0016767921274,58.5141731202735,58.9192818053352,5892445.87446011,0.0,1.0
2014-07-01,86.11,86.39,85.64,86.25,3537900,59.1252692723157,59.3175242414976,58.8025555740462,59.2213967569067,5152595.03676622,0.0,1.0
2014-07-02,85.86,85.98,85.3101,85.81,3513600,58.953613049832,59.0360080366242,58.5760380228566,58.9192818053352,5117204.53409699,0.0,1.0
2014-07-03,86.4,86.4,85.54,85.73,2669800,59.3243904903969,59.3243904903969,58.7338930850527,58.8643518141404,3888294.815896,0.0,1.0
2014-07-07,86.1,86.21,85.18,85.84,3925600,59.1184030234164,59.1939317613092,58.486708124676,58.9398805520333,5717241.04025819,0.0,1.0
2014-07-08,86.04,86.65,85.73,85.98,4988900,59.0772055300203,59.4960467128807,58.8643518141404,59.0360080366242,7265830.40191157,0.0,1.0
2014-07-09,85.8,86.29,85.71,86.07,5722700,58.9124155564358,59.2488617525041,58.8506193163417,59.0978042767183,8334536.19856469,0.0,1.0
2014-07-10,85.67,85.93,82.78,84.91,8248600,58.8231543207443,59.0016767921274,56.8388083888317,58.3013194043936,12013255.1570903,0.0,1.0
2014-07-11,84.73,85.61,84.44,85.52,4875800,58.1777269242052,58.7819568273482,57.978605706124,58.720160587254,7101111.64257461,0.0,1.0
2014-07-14,85.84,85.9,84.92,85.13,4671900,58.9398805520333,58.9810780454294,58.3081856532929,58.4523768801793,6804151.82799628,0.0,1.0
2014-07-15,84.71,85.8,84.32,85.63,6041900,58.1639944264065,58.9124155564358,57.8962107193318,58.7956893251469,8799418.85091094,0.0,1.0
2014-07-16,86.69,86.76,85.17,85.22,6313600,59.5235117084781,59.5715754507736,58.4798418757767,58.5141731202735,9195122.53713423,0.0,1.0
2014-07-17,84.68,86.4,84.58,86.02,5087400,58.6446318493611,59.8358076497969,58.575377442359,59.572640903189,7345958.50318555,0.73,1.0
2014-07-18,84.76,85.21,84.52,84.9,4689200,58.7000353749628,59.0116802064721,58.5338247981578,58.7969915447657,6770977.04390015,0.0,1.0
2014-07-21,84.53,85.17,84.33,84.88,4718900,58.540750238858,58.9839784436713,58.4022414248538,58.7831406633653,6813862.40136067,0.0,1.0
2014-07-22,86.02,86.11,84.86,84.93,4426100,59.572640903189,59.6349698694909,58.7692897819649,58.8177678668663,6391073.42276006,0.0,1.0
2014-07-23,86.76,86.87,85.69,86.12,4104700,60.0851235150044,60.1613033627067,59.3441013600821,59.6418953101911,5926987.43327155,0.0,1.0
2014-07-24,86.25,87.09,86.24,86.68,5033400,59.7319260392938,60.3136630581113,59.7250005985936,60.0297199894027,7267985.12598461,0.0,1.0
2014-07-25,85.92,86.64,85.78,86.16,3047300,59.5033864961869,60.0020182266019,59.406430326384,59.6695970729919,4400153.19156294,0.0,1.0
2014-07-28,85.19,86.11,85.08,86.0,4804400,58.9978293250717,59.6349698694909,58.9216494773694,59.5587900217886,6937320.24859548,0.0,1.0
2014-07-29,84.71,85.44,84.7,85.01,4054300,58.6654081714617,59.1709653425769,58.6584827307615,58.873171392468,5854212.28121735,0.0,1.0
2014-07-30,84.63,85.89,84.11,85.25,5531800,58.6100046458601,59.4826101740863,58.2498817294493,59.039381969273,7987650.51852061,0.0,1.0
2014-07-31,82.5,84.56,82.37,84.22,7106000,57.1348857767158,58.5615265609586,57.0448550476131,58.3260615771516,10260718.8590707,0.0,1.0
2014-08-01,80.7,81.93,79.83,81.91,9530200,55.8883064506784,56.7401356568039,55.2857931097603,56.7262847754035,13761145.9148207,0.0,1.0
2014-08-04,81.98,82.16,80.3,80.76,5609600,56.774762860305,56.8994207929087,55.61128882267,55.9298590948796,8099989.93974714,0.0,1.0
2014-08-05,79.74,81.59,79.38,81.44,6406400,55.2234641434584,56.5046706729969,54.9741482782509,56.4007890624937,9250530.43888978,0.0,1.0
2014-08-06,80.61,81.5,79.5,79.65,5412400,55.8259774843765,56.442341706695,55.0572535666534,55.1611351771565,7815242.71782077,0.0,1.0
2014-08-07,79.59,80.98,79.17,80.83,4055500,55.1195825329553,56.0822187902842,54.8287140235465,55.9783371797811,5855945.02293292,0.0,1.0
2014-08-08,81.33,81.43,79.69,79.69,4104900,56.3246092147915,56.3938636217935,55.1888369399573,55.1888369399573,5927276.22355748,0.0,1.0
2014-08-11,80.8,81.88,80.76,81.73,3583300,55.9575608576804,56.7055084533029,55.9298590948796,56.6016268427998,5174111.15785367,0.0,1.0
2014-08-12,80.42,80.76,80.09,80.52,4046400,55.6943941110725,55.9298590948796,55.4658545679657,55.7636485180746,5842805.06492314,0.0,1.0
2014-08-13,80.89,81.42,80.72,81.19,3837600,56.0198898239823,56.3869381810933,55.9021573320788,56.2276530449885,5541308.00641287,0.0,1.0
2014-08-14,80.17,81.21,79.95,81.12,4557800,55.5212580935673,56.241503926389,55.3688983981628,56.1791749600871,6581241.82604456,0.0,1.0
2014-08-15,80.62,80.89,79.81,80.26,5433200,55.8329029250767,56.0198898239823,55.2719422283598,55.5835870598692,7845276.90755743,0.0,1.0
2014-08-18,79.34,80.95,78.91,80.95,8478100,54.9464465154501,56.0614424681836,54.6486525653411,56.0614424681836,12241964.6156892,0.0,1.0
2014-08-19,79.91,80.1799,79.4,79.65,5417300,55.3411966353619,55.5281142798605,54.9879991596513,55.1611351771565,7822318.07982605,0.0,1.0
2014-08-20,80.5,80.6,79.77,80.19,4301800,55.7497976366742,55.8190520436763,55.244240465559,55.5351089749677,6211590.26005495,0.0,1.0
2014-08-21,80.98,81.07,80.4,80.57,3122100,56.0822187902842,56.1445477565861,55.6805432296721,55.7982757215756,4508160.75850052,0.0,1.0
2014-08-22,80.24,80.91,79.87,80.68,3645600,55.5697361784688,56.0337407053827,55.3134948725611,55.8744555692779,5264069.33192067,0.0,1.0
2014-08-25,80.8,80.99,80.31,80.33,3531700,55.9575608576804,56.0891442309844,55.6182142633702,55.6320651447707,5099603.26408389,0.0,1.0
2014-08-26,80.54,81.0,80.53,80.73,3335600,55.777499399475,56.0960696716846,55.7705739587748,55.909082772779,4816444.38873014,0.0,1.0
2014-08-27,81.03,81.47,80.61,80.88,3146400,56.1168459937852,56.4215653845944,55.8259774843765,56.0129643832821,4543248.77824095,0.0,1.0
2014-08-28,80.66,81.0,80.54,80.89,2987000,55.8606046878775,56.0960696716846,55.777499399475,56.0198898239823,4313082.92035523,0.0,1.0
2014-08-29,81.22,81.23,80.66,80.87,3409200,56.2484293670892,56.2553548077894,55.8606046878775,56.0060389425819,4922719.21395214,0.0,1.0
2014-09-02,80.22,81.1,79.77,81.06,5578000,55.5558852970684,56.1653240786867,55.244240465559,56.1376223158858,8054361.0745703,0.0,1.0
2014-09-03,80.9,81.37,80.8,80.98,5902700,56.0268152646825,56.3523109775923,55.9575608576804,56.0822187902842,8523212.10377665,0.0,1.0
2014-09-04,79.85,81.24,79.45,81.14,5772500,55.2996439911607,56.2622802484896,55.0226263631524,56.1930258414875,8335209.62763662,0.0,1.0
2014-09-05,80.35,80.49,79.47,79.78,3596500,55.6459160261711,55.742872195974,55.0364772445528,55.2511659062592,5193171.316725,0.0,1.0
2014-09-08,79.03,80.05,78.66,79.94,6122800,54.7317578537436,55.4381528051648,54.4755165478359,55.3619729574625,8841025.81344192,0.0,1.0
2014-09-09,78.96,79.747,78.44,79.47,6466800,54.6832797688422,55.2283119519485,54.3231568524314,55.0364772445528,9337745.10524044,0.0,1.0
2014-09-10,78.99,79.01,77.71,78.76,6569200,54.7040560909428,54.7179069723432,53.8175996813162,54.544770954838,9485605.73163629,0.0,1.0
2014-09-11,79.38,79.45,78.02,78.23,4310300,54.9741482782509,55.0226263631524,54.0322883430226,54.177722597727,6223863.84720695,0.0,1.0
2014-09-12,78.45,79.22,78.11,79.21,3950800,54.3300822931316,54.8633412270476,54.0946173093245,54.8564157863474,5704763.30824889,0.0,1.0
2014-09-15,79.4,79.62,77.96,78.24,3919800,54.9879991596513,55.1403588550559,53.9907356988214,54.1846480384272,5660000.81392985,0.0,1.0
2014-09-16,80.75,81.28,79.32,79.5,6172500,55.9229336541794,56.2899820112904,54.9325956340497,55.0572535666534,8912790.19949537,0.0,1.0
2014-09-17,80.64,81.09,80.37,81.0,4242500,55.8467538064771,56.1583986379865,55.6597669075715,56.0960696716846,6125963.94027689,0.0,1.0
2014-09-18,79.97,80.87,79.65,80.84,4424100,55.3827492795632,56.0060389425819,55.1611351771565,55.9852626204813,6388185.51990076,0.0,1.0
2014-09-19,80.56,81.0,80.31,80.46,8054300,55.7913502808754,56.0960696716846,55.6182142633702,55.7220958738734,11630017.9998049,0.0,1.0
2014-09-22,79.68,80.33,79.41,80.33,5155577,55.1819114992571,55.6320651447707,54.9949246003515,55.6320651447707,7444402.77980458,0.0,1.0
2014-09-23,78.91,79.84,78.86,79.54,4342065,54.6486525653411,55.2927185504605,54.6140253618401,55.0849553294542,6269730.96436969,0.0,1.0
2014-09-24,78.72,79.08,77.59,78.85,6277197,54.5170691920372,54.7663850572447,53.7344943929137,54.6070999211399,9063967.58232511,0.0,1.0
2014-09-25,77.57,78.7,77.57,78.7,4895114,53.7206435115133,54.5032183106368,53.7206435115133,54.5032183106368,7068306.85858445,0.0,1.0
2014-09-26,78.12,78.47,77.12,77.6,5259711,54.1015427500247,54.343933174532,53.4089986800039,53.7414198336139,7594767.21797943,0.0,1.0
2014-09-29,77.84,77.95,76.78,77.5,5887095,53.9076304104189,53.9838102581212,53.1735336961968,53.6721654266118,8500679.241717,0.0,1.0
2014-09-30,76.52,77.64,75.92,77.32,8401255,52.9934722379914,53.7691215964147,52.5779457959789,53.5475074940081,12131004.168078,0.0,1.0
2014-10-01,75.0,76.52,74.58,76.27,8719620,51.9408052515598,52.9934722379914,51.6499367421511,52.8203362204862,12590707.7649775,0.0,1.0
2014-10-02,74.69,75.13,73.3701,74.57,7414365,51.7261165898534,52.0308359806625,50.8120276718329,51.6430113014509,10705982.9416738,0.0,1.0
2014-10-03,74.77,75.17,74.11,74.95,5566870,51.781520115455,52.0585377434633,51.3244410292413,51.9061780480588,8038289.89515833,0.0,1.0
2014-10-06,74.96,75.74,74.321,75.26,6386181,51.913103488759,52.4532878633752,51.4705678280157,52.1208667097652,9221335.18493374,0.0,1.0
2014-10-07,73.91,75.34,73.89,74.62,7296074,51.1859322152371,52.1762702353669,51.1720813338367,51.6776385049519,10535176.4831094,0.0,1.0
2014-10-08,74.53,74.63,72.66,73.68,11995899,51.61530953865,51.6845639456521,50.3202521277111,51.0266470791324,17321495.5109496,0.0,1.0
2014-10-09,71.44,73.5699,71.4,73.45,10351558,49.980905533401,51.4710277435856,49.952920703875,51.3871432170815,14795956.4883393,0.73,1.0
2014-10-10,70.36,71.9,69.91,71.4,10322331,49.2253151361995,50.3027310729497,48.9104858040322,49.952920703875,14754180.9971249,0.0,1.0
2014-10-13,68.07,70.62,68.0,70.12,8608693,47.6231836458371,49.4072165281184,47.5742101941666,49.0574061590436,12304799.6301109,0.0,1.0
2014-10-14,66.2,68.62,65.91,68.27,13019223,46.3148928654975,48.0079750518193,46.1120028514342,47.763107793467,18608972.390435,0.0,1.0
2014-10-15,66.25,66.35,63.56,63.79,16077927,46.349873902405,46.41983597622,44.4678941167828,44.6288068865572,22980918.2651246,0.0,1.0
2014-10-16,66.93,67.37,64.89,64.96,12799218,46.8256160043467,47.1334491291325,45.3983896985217,45.4473631501921,18294509.1562806,0.0,1.0
2014-10-17,68.08,70.02,67.5,67.93,11014164,47.6301798532186,48.9874440852287,47.2243998250919,47.5252367424962,15743049.625905,0.0,1.0
2014-10-20,68.83,68.96,67.33,68.18,6747732,48.1548954068307,48.2458461027902,47.1054642996065,47.7001419270336,9644842.74415263,0.0,1.0
2014-10-21,70.59,70.84,69.65,70.07,9002404,49.3862279059739,49.5611330905113,48.7285844121133,49.0224251221361,12867548.8148211,0.0,1.0
2014-10-22,69.44,71.45,69.38,71.0,9845320,48.5816640571019,49.9879017407825,48.539686812813,49.6730724086152,14072367.3029487,0.0,1.0
2014-10-23,70.0,70.915,69.7,70.79,7660703,48.9734516704657,49.6136046458725,48.7635654490208,49.5261520536038,10949794.0559373,0.0,1.0
2014-10-24,70.07,70.26,69.11,69.99,5421597,49.0224251221361,49.1553530623845,48.3507892135126,48.9664554630842,7749337.18280004,0.0,1.0
2014-10-27,68.83,69.165,68.26,69.02,7491632,48.1548954068307,48.3892683541108,47.7561115860855,48.2878233470791,10708133.1234053,0.0,1.0
2014-10-28,70.22,70.2799,68.69,69.08,5758627,49.1273682328586,49.1692755150737,48.0569485034898,48.3298005913681,8231069.61527686,0.0,1.0
2014-10-29,70.75,72.15,70.21,71.91,7751965,49.4981672240778,50.4776362574871,49.1203720254771,50.3097272803312,11080239.0170764,0.0,1.0
2014-10-30,71.35,71.91,69.25,69.37,7172921,49.9179396669675,50.3097272803312,48.4487361168535,48.5326906054315,10252584.87759,0.0,1.0
2014-10-31,72.15,72.24,70.07,71.59,9434291,50.4776362574871,50.5406021239206,49.0224251221361,50.0858486441234,13484864.7067747,0.0,1.0
2014-11-03,70.56,72.57,70.47,72.26,9549722,49.3652392838294,50.7714769675099,49.3022734173959,50.5545945386836,13649855.5278091,0.0,1.0
2014-11-04,68.77,69.84,68.21,69.2,10961602,48.1129181625418,48.8615123523617,47.721130549178,48.4137550799461,15667920.3492357,0.0,1.0
2014-11-05,69.88,70.25,68.98,69.95,7883195,48.8894971818877,49.148356855003,48.2598385175532,48.9384706335582,11267812.0732255,0.0,1.0
2014-11-06,71.32,71.35,69.49,69.72,7760770,49.896951044823,49.9179396669675,48.6166450940094,48.7775578637838,11092824.4073027,0.0,1.0
2014-11-07,72.16,72.31,71.4,71.44,7367183,50.4846324648686,50.589575575591,49.952920703875,49.980905533401,10530252.4614781,0.0,1.0
2014-11-10,71.6,73.22,71.46,72.82,7301758,50.0928448515049,51.2262304473071,49.9948979481639,50.9463821520473,10436737.5091154,0.0,1.0
2014-11-11,71.75,71.95,71.07,71.52,5921902,50.1977879622273,50.3377121098572,49.7220458602856,50.0368751924529,8464446.05925116,0.0,1.0
2014-11-12,71.2,71.88,71.087,71.36,5751408,49.8129965562451,50.2887386581867,49.7339394128342,49.924935874349,8220751.16757176,0.0,1.0
2014-11-13,70.35,70.998,69.54,70.78,7521128,49.218318928818,49.6716731671389,48.6516261309169,49.5191558462223,10750293.1086539,0.0,1.0
2014-11-14,71.41,71.46,70.49,70.57,5272667,49.9599169112565,49.9948979481639,49.3162658321589,49.3722354912109,7536464.70507171,0.0,1.0
2014-11-17,71.42,71.77,70.61,71.03,5100322,49.966913118638,50.2117803769903,49.4002203207369,49.6940610307597,7290124.0942204,0.0,1.0
2014-11-18,71.67,72.15,71.07,71.53,5305708,50.1418183031753,50.4776362574871,49.7220458602856,50.0438713998344,7583691.72136543,0.0,1.0
2014-11-19,72.13,72.48,71.32,72.36,6372640,50.4636438427241,50.7085111010764,49.896951044823,50.6245566124985,9108706.54985954,0.0,1.0
2014-11-20,73.21,73.25,72.13,72.13,5723807,51.2192342399256,51.2472190694516,50.4636438427241,50.4636438427241,8181299.79271257,0.0,1.0
2014-11-21,73.64,74.68,73.175,74.47,8938190,51.5200711573299,52.2476767250054,51.1947475140904,52.100756369994,12775764.8002851,0.0,1.0
2014-11-24,73.33,73.79,72.66,73.56,6118126,51.3031887285035,51.6250142680523,50.8344428339434,51.4641014982779,8744918.01970078,0.0,1.0
2014-11-25,71.73,73.91,71.57,73.9,8907118,50.1837955474643,51.7089687566302,50.0718562293604,51.7019725492488,12731352.1659739,0.0,1.0
2014-11-26,70.83,71.75,70.55,71.75,7391574,49.5541368831298,50.1977879622273,49.3582430764479,50.1977879622273,10565115.6361526,0.0,1.0
2014-11-28,66.07,68.14,65.65,67.7,11779117,46.2239421695381,47.6721570975076,45.9301014595153,47.3643239727218,16836432.0233783,0.0,1.0
2014-12-01,67.77,67.9,65.4,65.93,14028722,47.4132974243923,47.5042481203517,45.7551962749779,46.1259952661972,20051895.5986151,0.0,1.0
2014-12-02,69.21,69.58,67.24,67.33,11685591,48.4207512873275,48.6796109604429,47.042498433173,47.1054642996065,16702751.0232305,0.0,1.0
2014-12-03,70.8,71.22,69.28,69.66,11903955,49.5331482609853,49.8269889710081,48.469724738998,48.7355806194948,17014868.7008419,0.0,1.0
2014-12-04,69.31,70.43,68.68,70.16,10715623,48.4907133611425,49.27428858787,48.0499522961083,49.0853909885696,15316331.2859232,0.0,1.0
2014-12-05,67.85,69.37,67.465,69.37,9822100,47.4692670834442,48.5326906054315,47.1999130992567,48.5326906054315,14039177.8922668,0.0,1.0
2014-12-08,65.03,67.13,64.88,66.98,10162783,45.4963366018626,46.9655401519766,45.3913934911402,46.8605970412541,14526131.7251408,0.0,1.0
2014-12-09,64.96,66.25,63.37,64.35,12127801,45.4473631501921,46.349873902405,44.3349661765344,45.0205944999209,17334822.0524136,0.0,1.0
2014-12-10,63.54,64.15,62.83,63.91,9841839,44.4539017020198,44.880670352291,43.9571709779337,44.7127613751352,14067391.7500381,0.0,1.0
2014-12-11,63.61,65.45,63.3,63.3,8174212,44.5028751536903,45.7901773118854,44.2859927248639,44.2859927248639,11683776.0150174,0.0,1.0
2014-12-12,62.45,63.79,62.31,62.69,8678025,43.6913150974369,44.6288068865572,43.5933681940959,43.8592240745927,12403899.0367171,0.0,1.0
2014-12-15,61.69,63.5,61.5,63.28,9823230,43.1596033364432,44.4259168724939,43.0266753961948,44.272000310101,14040793.0530795,0.0,1.0
2014-12-16,63.22,64.98,60.84,61.44,12950112,44.230023065812,45.4613555649551,42.5649257090162,42.9846981519059,18510188.8692621,0.0,1.0
2014-12-17,66.94,67.67,64.01,64.14,15364054,46.8326122117282,47.3433353505773,44.7827234489501,44.8736741449095,21960546.8537679,0.0,1.0
2014-12-18,69.75,69.84,66.66,69.22,15944140,48.7985464859283,48.8615123523617,46.6367184050463,48.427747494709,22789690.3716321,0.0,1.0
2014-12-19,70.98,71.0,68.63,69.63,17823411,49.6590799938522,49.6730724086152,48.0149712592008,48.7145919973503,25475818.5801392,0.0,1.0
2014-12-22,69.52,70.45,68.49,70.08,9509761,48.6376337161539,49.2882810026329,47.9170243558599,49.0294213295176,13592737.4382201,0.0,1.0
2014-12-23,71.05,71.37,69.8,70.32,8170301,49.7080534455226,49.9319320817305,48.8335275228358,49.1973303066735,11678185.8433905,0.0,1.0
2014-12-24,70.13,70.63,68.9393,70.54,3858100,49.0644023664251,49.4142127354999,48.2313639535105,49.3512468690664,5514559.23134103,0.0,1.0
2014-12-26,69.88,70.7902,69.52,70.55,3340081,48.8894971818877,49.5262919777514,48.6376337161539,49.3582430764479,4774130.92246877,0.0,1.0
2014-12-29,70.11,70.6837,69.55,70.45,5241497,49.0504099516621,49.4517823691385,48.6586223382984,49.2882810026329,7491911.99486698,0.0,1.0
2014-12-30,69.93,70.2,69.27,69.61,4537924,48.9244782187952,49.1133758180956,48.4627285316165,48.7005995825874,6486262.84578523,0.0,1.0
2014-12-31,69.06,69.75,68.7,69.34,5923617,48.3158081766051,48.7985464859283,48.0639447108713,48.511701983287,8466897.38738722,0.0,1.0
2015-01-02,68.92,69.48,68.23,68.5,5701787,48.2178612732642,48.6096488866279,47.735122963941,47.9240205632414,8149825.59705302,0.0,1.0
2015-01-05,65.64,67.98,65.43,67.71,10948884,45.9231052521338,47.5602177794037,45.7761848971224,47.3713201801033,15649741.9286908,0.0,1.0
2015-01-06,62.93,66.6,62.88,65.29,18053876,44.0271330517486,46.5947411607573,43.9921520148412,45.6782379937815,25805232.7719049,0.0,1.0
2015-01-07,63.35,64.23,62.85,64.01,12350537,44.3209737617714,44.936640011343,43.9711633926967,44.7827234489501,17653188.8300897,0.0,1.0
2015-01-08,64.93,65.49,63.9,64.85,10346642,45.4263745280477,45.8181621414114,44.7057651677537,45.3704048689957,14788929.8241312,0.0,1.0
2015-01-09,64.92,65.34,64.01,64.94,7883068,45.4193783206662,45.713219030689,44.7827234489501,45.4333707354291,11267630.5463023,0.0,1.0
2015-01-12,63.07,64.27,62.61,64.15,8315168,44.1250799550896,44.964624840869,43.8032544155408,44.880670352291,11885250.8889224,0.0,1.0
2015-01-13,62.44,63.83,61.51,63.19,10248535,43.6843188900554,44.6567917160832,43.0336716035763,44.2090344436675,14648700.9906357,0.0,1.0
2015-01-14,62.62,62.78,60.85,61.82,10003012,43.8102506229223,43.9221899410262,42.5719219163977,43.2505540324027,14297763.7090317,0.0,1.0
2015-01-15,61.41,63.87,61.38,63.61,9993259,42.9637095297614,44.6847765456092,42.9427209076169,44.5028751536903,14283823.2989378,0.0,1.0
2015-01-16,63.08,63.48,61.48,61.75,10031369,44.1320761624711,44.4119244577309,43.0126829814318,43.2015805807322,14338295.6693549,0.0,1.0
2015-01-20,63.19,63.28,61.7615,62.81,6872975,44.2090344436675,44.272000310101,43.2096262192209,43.9431785631707,9823858.30668622,0.0,1.0
2015-01-21,64.54,64.78,63.23,63.89,7977215,45.1535224401693,45.3214314173252,44.2370192731935,44.6987689603722,11402199.1702242,0.0,1.0
2015-01-22,65.3,65.58,64.0,65.1,8758144,45.685234201163,45.8811280078448,44.7757272415686,45.5453100535331,12518416.7970281,0.0,1.0
2015-01-23,64.65,65.71,64.64,65.35,6392848,45.2304807213658,45.9720787038043,45.2234845139843,45.7202152380704,9137590.77083539,0.0,1.0
2015-01-26,65.82,66.0,63.89,64.89,5861090,46.0490369850007,46.1749687178676,44.6987689603722,45.3983896985217,8377524.67930343,0.0,1.0
2015-01-27,65.54,66.15,65.055,65.29,5939916,45.8531431783189,46.2799118285901,45.5138271203163,45.6782379937815,8490194.29542786,0.0,1.0
2015-01-28,62.58,65.45,62.5,65.26,8678887,43.7822657933963,45.7901773118854,43.7262961343443,45.657249371637,12405131.1328415,0.0,1.0
2015-01-29,62.82,63.58,60.641,63.18,11358452,43.9501747705522,44.4818865315458,42.4257011821244,44.202038236286,16235156.2505751,0.0,1.0
2015-01-30,62.98,63.81,61.1501,62.23,10523520,44.0621140886561,44.6427993013202,42.7818780999163,43.537398535044,15041749.6597294,0.0,1.0
2015-02-02,65.77,65.78,63.41,64.47,10075092,46.0140559480932,46.0210521554747,44.3629510060604,45.1045489884989,14400790.958039,0.0,1.0
2015-02-03,67.74,67.96,66.5123,66.93,15631664,47.3923088022478,47.5462253646407,46.5333844220216,46.8256160043467,22343054.0972036,0.0,1.0
2015-02-04,65.87,66.66,65.24,66.62,12242263,46.0840180219082,46.6367184050463,45.643256956874,46.6087335755203,17498427.8373175,0.0,1.0
2015-02-05,67.57,67.59,66.29,67.02,8708353,47.2733732767623,47.2873656915253,46.377858731931,46.8885818707801,12447248.2377145,0.0,1.0
2015-02-06,67.49,68.38,67.18,68.24,7652088,47.2174036177104,47.8400660746635,47.0005211888841,47.7421191713225,10937480.2414229,0.0,1.0
2015-02-09,67.85,68.61,67.64,67.97,8070189,47.4692670834442,48.0009788444378,47.3223467284328,47.5532215720222,11535091.1714618,0.0,1.0
2015-02-10,67.99,68.11,66.5,67.86,7876630,47.5672139867851,47.6511684753631,46.5247790869424,47.4762632908257,11258428.4177076,0.0,1.0
2015-02-11,67.88,68.47,66.8,67.23,8365366,47.4902557055887,47.9030319410969,46.7346653083872,47.0355022257915,11957001.1919977,0.0,1.0
2015-02-12,68.04,68.85,67.62,68.24,8642784,48.1129181625418,48.6856909978101,47.8159248405508,48.254343553966,12222393.6069176,0.73,1.0
2015-02-13,69.88,70.11,68.7,68.83,8419227,49.4140317636452,49.5766709637831,48.5796219542419,48.6715484586677,11906245.2862397,0.0,1.0
2015-02-17,69.47,69.97,68.52,69.15,7652347,49.1241097112254,49.4776731897861,48.45233910196,48.8978290849466,10821744.133686,0.0,1.0
2015-02-18,67.73,69.06,67.61,68.03,8929241,47.8937088058341,48.8341876588056,47.8088535709796,48.1058468929706,12627493.4226086,0.0,1.0
2015-02-19,67.42,67.85,65.42,66.06,9022437,47.6744994491265,47.9785640406887,46.2602455348836,46.7128067874413,12759288.7092419,0.0,1.0
2015-02-20,67.38,67.42,66.33,67.19,8782051,47.6462143708416,47.6744994491265,46.9037310658641,47.5118602489886,12419341.2675851,0.0,1.0
2015-02-23,66.92,67.54,66.51,66.68,6072606,47.3209359705658,47.7593546839811,47.031013918146,47.1512255008566,8587716.73013341,0.0,1.0
2015-02-24,67.09,67.48,66.76,67.47,4867541,47.4411475532764,47.7169270665538,47.2077956574263,47.7098557969826,6883546.08883079,0.0,1.0
2015-02-25,67.53,67.84,66.96,67.47,6151780,47.7522834144098,47.9714927711175,47.3492210488506,47.7098557969826,8699682.47999297,0.0,1.0
2015-02-26,65.85,66.89,65.59,66.89,7836059,46.5643101264458,47.2997221618521,46.3804571175943,47.2997221618521,11081544.7227455,0.0,1.0
2015-02-27,65.2,66.0986,65.13,66.0,6962248,46.1046776043169,46.7401018879862,46.0551787173184,46.6703791700141,9845824.61449631,0.0,1.0
2015-03-02,64.4,65.36,63.83,65.36,8057360,45.5389760386198,46.2178179174563,45.1359136730606,46.2178179174563,11394502.6686579,0.0,1.0
2015-03-03,64.78,65.27,64.27,64.36,5424574,45.8076842823259,46.1541764913154,45.447049534194,45.5106909603349,7671287.23543842,0.0,1.0
2015-03-04,64.25,64.79,63.67,64.79,5487066,45.4329069950516,45.8147555518971,45.0227733599211,45.8147555518971,7759661.74778114,0.0,1.0
2015-03-05,63.33,64.08,63.33,64.01,5987635,44.7823501944999,45.3126954123409,44.7823501944999,45.2631965253424,8467553.0181659,0.0,1.0
2015-03-06,62.79,63.68,62.67,63.0,6732813,44.4005016376543,45.0298446294924,44.3156464027997,44.5489982986498,9521363.78368031,0.0,1.0
2015-03-09,61.97,63.34,61.97,62.77,6492752,43.8206575328147,44.7894214640711,43.8206575328147,44.3863590985119,9181875.94831729,0.0,1.0
2015-03-10,60.87,61.72,60.69,60.99,8922397,43.0428178799811,43.6438757935344,42.9155350276993,43.1276731148357,12617814.821148,0.0,1.0
2015-03-11,61.3,61.87,60.812,60.95,6339685,43.3468824715434,43.7499448371026,43.0018045164681,43.0993880365509,8965412.69732893,0.0,1.0
2015-03-12,61.36,61.91,61.32,61.58,5520939,43.3893100889706,43.7782299153874,43.3610250106858,43.5448780195374,7807564.03697953,0.0,1.0
2015-03-13,61.64,61.8,60.57,60.76,8254400,43.5873056369646,43.7004459501041,42.8306797928447,42.9650339146978,11673151.3582823,0.0,1.0
2015-03-16,62.4,62.46,60.832,61.21,6317972,44.1247221243769,44.1671497418042,43.0159470556105,43.2832410454024,8934706.75438428,0.0,1.0
2015-03-17,62.01,62.485,61.38,62.01,6488284,43.8489426110996,44.1848279157322,43.4034526281131,43.8489426110996,9175557.4224076,0.0,1.0
2015-03-18,63.64,64.31,61.51,61.54,9535451,45.0015595512075,45.4753346124789,43.4953791325389,43.5165929412525,13484779.3652457,0.0,1.0
2015-03-19,62.76,63.31,62.445,62.78,7906903,44.3792878289406,44.7682076553574,44.1565428374474,44.3934303680831,11181730.409752,0.0,1.0
2015-03-20,63.84,64.12,63.0,63.15,10059894,45.1429849426318,45.3409804906258,44.5489982986498,44.655067342218,14226432.6068855,0.0,1.0
2015-03-23,63.23,64.18,63.21,64.0,7425228,44.7116374987877,45.3834081080531,44.6974949596453,45.2561252557712,10500558.5280282,0.0,1.0
2015-03-24,62.55,63.62,62.525,63.45,6373353,44.2307911679451,44.9874170120651,44.2131129940171,44.8672054293544,9013025.08101894,0.0,1.0
2015-03-25,63.05,63.5,62.66,63.22,7659933,44.5843546465059,44.9025617772105,44.3085751332285,44.7045662292165,10832472.0516696,0.0,1.0
2015-03-26,63.24,64.14,62.9201,63.95,6888955,44.7187087683589,45.3551230297682,44.4924988547758,45.2207689079151,9742175.6172945,0.0,1.0
2015-03-27,62.93,63.09,62.4605,62.96,5198859,44.4994994116513,44.6126397247907,44.1675033052828,44.5207132203649,7352087.12896978,0.0,1.0
2015-03-30,64.0,64.15,63.4,63.48,6026964,45.2561252557712,45.3621942993394,44.8318490814984,44.8884192380681,8523171.03640708,0.0,1.0
2015-03-31,62.26,63.47,62.24,63.25,9169369,44.0257243503799,44.8813479684969,44.0115818112375,44.7257800379301,12967076.0075768,0.0,1.0
2015-04-01,63.02,63.49,62.6402,62.71,8939345,44.5631408377922,44.8954905076393,44.2945740194775,44.3439314810846,12641782.2287391,0.0,1.0
2015-04-02,63.18,63.41,62.57,62.71,5908158,44.6762811509316,44.8389203510696,44.2449337070876,44.3439314810846,8355158.77382324,0.0,1.0
2015-04-06,65.39,65.88,63.4,63.42,10169141,46.23903172617,46.5855239351595,44.8318490814984,44.8459916206408,14380926.7877392,0.0,1.0
2015-04-07,65.79,66.04,65.07,65.26,7176060,46.5218825090186,46.6986642482989,46.0127510998911,46.1471052217442,10148191.8172266,0.0,1.0
2015-04-08,64.81,66.23,64.8,66.07,8571607,45.8288980910396,46.833018370152,45.8218268214683,46.7198780570126,12121737.0002316,0.0,1.0
2015-04-09,67.0,67.46,64.86,65.02,10979466,47.3775061271355,47.7027845274113,45.8642544388956,45.9773947520351,15526866.6954733,0.0,1.0
2015-04-10,66.53,67.4,66.385,67.36,6015921,47.0451564572884,47.6603569099841,46.9426230485058,47.6320718316992,8507554.32163078,0.0,1.0
2015-04-13,66.34,67.42,66.33,66.9,5737075,46.9108023354353,47.6744994491265,46.9037310658641,47.3067934314233,8113217.77825372,0.0,1.0
2015-04-14,68.36,68.55,66.74,66.82,8917573,48.3391987888206,48.4735529106737,47.1936531182839,47.2502232748536,12610992.849575,0.0,1.0
2015-04-15,69.4,69.66,68.5,68.91,7773652,49.0746108242269,49.2584638330785,48.4381965628176,48.7281186152374,10993290.4151258,0.0,1.0
2015-04-16,69.01,69.72,68.21,68.99,8395037,48.7988313109496,49.3008914505058,48.2331297452524,48.7846887718071,11872036.4362498,0.0,1.0
2015-04-17,67.69,68.59,67.1801,68.59,9616369,47.8654237275493,48.5018379889585,47.5048596921131,48.5018379889585,13599211.4331864,0.0,1.0
2015-04-20,68.61,69.25,68.05,68.09,7846070,48.515980528101,48.9685417806587,48.119989432113,48.1482745103978,11095702.0107674,0.0,1.0
2015-04-21,68.02,68.99,67.6499,68.61,5563444,48.0987756233993,48.7846887718071,47.8370679365687,48.515980528101,7867673.46934091,0.0,1.0
2015-04-22,67.88,68.14,67.13,67.95,4479986,47.9997778494023,48.1836308582539,47.4694326315613,48.0492767364008,6335476.18978796,0.0,1.0
2015-04-23,68.26,68.88,68.0111,68.26,4626987,48.2684860931085,48.7069048065238,48.092482193481,48.2684860931085,6543361.0660744,0.0,1.0
2015-04-24,67.51,67.87,67.03,67.85,6275747,47.7381408752674,47.9927065798311,47.3987199358491,47.9785640406887,8874993.29052216,0.0,1.0
2015-04-27,67.06,67.97,67.0,67.78,4419081,47.4199337445628,48.0634192755433,47.3775061271355,47.9290651536902,6249345.97033213,0.0,1.0
2015-04-28,67.74,67.76,67.01,67.2,4265664,47.9007800754053,47.9149226145478,47.3845773967067,47.5189315185598,6032387.75871971,0.0,1.0
2015-04-29,68.06,68.31,67.22,67.42,6037868,48.1270607016842,48.3038424409646,47.5330740577022,47.6744994491265,8538591.18110696,0.0,1.0
2015-04-30,67.92,69.03,67.66,69.02,7365575,48.0280629276872,48.812973850092,47.8442099188356,48.8059025805208,10416198.8534333,0.0,1.0
2015-05-01,67.44,67.98,66.97,67.74,5974391,47.6886419882689,48.0704905451145,47.3562923184218,47.9007800754053,8448823.70815076,0.0,1.0
2015-05-04,67.02,67.62,66.703,67.41,6638102,47.3916486662779,47.8159248405508,47.1674894208704,47.6674281795553,9387426.02463129,0.0,1.0
2015-05-05,67.2,68.36,66.98,67.44,9142862,47.5189315185598,48.3391987888206,47.3633635879931,47.6886419882689,12929590.5182554,0.0,1.0
2015-05-06,67.23,68.17,66.79,67.96,7088781,47.5401453272734,48.2048446669676,47.22900946614,48.056348005972,10024764.1934866,0.0,1.0
2015-05-07,66.62,67.53,66.1,67.53,6298750,47.1087978834293,47.7522834144098,46.7410918657262,47.7522834144098,8907523.51690986,0.0,1.0
2015-05-08,67.17,67.37,66.36,67.14,5961024,47.4977177098461,47.6391431012704,46.9249448745778,47.4765039011325,8429920.45483057,0.0,1.0
2015-05-11,65.28,67.2,65.11,67.12,7260167,46.1612477608866,47.5189315185598,46.041036178176,47.4623613619901,10267133.6835393,0.0,1.0
2015-05-12,65.4,65.65,65.05,65.29,4716766,46.2461029957412,46.4228847350216,45.9986085607487,46.1683190304579,6670324.12284355,0.0,1.0
2015-05-13,65.39,66.03,65.15,65.8,5424484,46.23903172617,46.6915929787277,46.0693212564609,46.5289537785898,7671159.95984937,0.0,1.0
2015-05-14,65.42,66.11,65.33,65.54,4344887,46.2602455348836,46.7481631352974,46.1966041087427,46.3451007697382,6144422.80306663,0.0,1.0
2015-05-15,65.76,66.06,65.06,65.25,4727931,46.5006687003049,46.7128067874413,46.0056798303199,46.140033952173,6686113.36675168,0.0,1.0
2015-05-18,66.04,66.22,65.18,65.75,5158582,46.6986642482989,46.8259471005808,46.0905350651745,46.4935974307337,7295128.47452397,0.0,1.0
2015-05-19,65.12,65.75,65.11,65.75,7945956,46.0481074477472,46.4935974307337,46.041036178176,46.4935974307337,11236958.1161867,0.0,1.0
2015-05-20,64.78,64.95,64.12,64.75,4836617,46.3238869610246,46.4454531972607,45.8519239262256,46.3024340958064,6763595.84254261,0.73,1.0
2015-05-21,65.58,65.75,64.87,65.13,6049789,46.8959633668415,47.0175296030776,46.388245556679,46.5741703885695,8460113.28344999,0.0,1.0
2015-05-22,65.11,65.66,64.9,65.04,3804927,46.559868478424,46.9531710074232,46.4096984218971,46.5098117929151,5320865.48064033,0.0,1.0
2015-05-26,63.84,64.82,63.5,64.57,6127588,45.6516971841897,46.3524907813154,45.4085647117175,46.1737169044976,8568908.54115884,0.0,1.0
2015-05-27,63.82,64.99,63.695,63.94,6754789,45.6373952740443,46.4740570175515,45.5480083356354,45.7232067349168,9445995.57865603,0.0,1.0
2015-05-28,63.86,63.95,63.11,63.53,5192453,45.6659990943351,45.7303576899895,45.1296774638818,45.4300175769356,7261202.10126168,0.0,1.0
2015-05-29,63.68,64.08,63.44,63.7,5701117,45.5372819030263,45.8233201059348,45.3656589812812,45.5515838131717,7972525.26694776,0.0,1.0
2015-06-01,63.61,64.47,63.24,64.46,4140426,45.4872252175173,46.1022073537705,45.222639879827,46.0950563986978,5790032.18157555,0.0,1.0
2015-06-02,64.07,64.3156,63.405,63.7,5076640,45.816169150862,45.9917966074478,45.3406306385267,45.5515838131717,7099247.51082949,0.0,1.0
2015-06-03,63.8,64.29,63.62,63.81,5380761,45.6230933638988,45.9734901624617,45.49437617259,45.6302443189716,7524534.75834772,0.0,1.0
2015-06-04,63.0,63.74,62.93,63.41,5361723,45.0510169580819,45.5801876334626,45.000960272573,45.3442061160631,7497911.74113335,0.0,1.0
2015-06-05,63.04,64.22,62.71,62.76,5809871,45.0796207783728,45.9234334769527,44.8436392609733,44.8793940363369,8124608.44869646,0.0,1.0
2015-06-08,63.43,63.47,62.78,62.92,6630611,45.3585080262085,45.3871118464994,44.8936959464823,44.9938093175002,9272343.25006867,0.0,1.0
2015-06-09,63.06,64.33,63.06,63.78,6316866,45.0939226885182,46.0020939827525,45.0939226885182,45.6087914537534,8833597.66040992,0.0,1.0
2015-06-10,64.02,64.2401,63.49,63.91,4776336,45.7804143754985,45.9378068966489,45.4014137566448,45.7017538696987,6679298.01185139,0.0,1.0
2015-06-11,64.03,64.24,63.85,63.97,3890693,45.7875653305712,45.9377353870981,45.6588481392624,45.7446596001349,5440801.9074923,0.0,1.0
2015-06-12,63.51,63.85,63.125,63.76,4996904,45.4157156667902,45.6588481392624,45.1404038964908,45.594489543608,6987743.52403438,0.0,1.0
2015-06-15,63.27,63.64,62.8001,63.08,4710220,45.2440927450451,45.5086780827355,44.9080693661784,45.1082245986636,6586840.43195091,0.0,1.0
2015-06-16,63.43,63.55,62.6899,63.44,5310277,45.3585080262085,45.4443194870811,44.8292658412771,45.3656589812812,7425968.90346077,0.0,1.0
2015-06-17,63.09,64.13,62.71,63.88,4740983,45.1153755537363,45.8590748812983,44.8436392609733,45.6803010044805,6629859.86038697,0.0,1.0
2015-06-18,62.93,63.5,62.8,63.15,5413298,45.000960272573,45.4085647117175,44.9079978566277,45.1582812841726,7570034.97428972,0.0,1.0
2015-06-19,62.35,63.28,62.13,62.55,13116700,44.5862048783557,45.2512437001179,44.428883866756,44.7292239798099,18342584.8248639,0.0,1.0
2015-06-22,62.58,62.9652,62.19,62.48,4356609,44.7506768450281,45.0261316344289,44.4717895971923,44.6791672943009,6092345.6457238,0.0,1.0
2015-06-23,63.17,63.35,62.51,62.68,3643707,45.172583194318,45.3013003856268,44.7006201595191,44.8221863957552,5095413.07832385,0.0,1.0
2015-06-24,62.83,63.5499,62.83,63.13,3974373,44.9294507218458,45.4442479775303,44.9294507218458,45.1439793740272,5557821.24148215,0.0,1.0
2015-06-25,62.22,63.17,62.13,63.17,4706319,44.4932424624104,45.172583194318,44.428883866756,45.172583194318,6581385.21658411,0.0,1.0
2015-06-26,62.18,62.28,61.72,62.15,6684200,44.4646386421196,44.5361481928467,44.1356947087749,44.4431857769015,9347282.89023575,0.0,1.0
2015-06-29,61.01,61.74,61.0,61.42,5256751,43.6279768986124,44.1499966189203,43.6208259435396,43.9211660565935,7351117.36341367,0.0,1.0
2015-06-30,61.41,61.61,60.86,61.53,5356245,43.9140151015208,44.057034202975,43.5207125725217,43.9998265623934,7490251.22593741,0.0,1.0
2015-07-01,60.03,61.51,59.69,61.51,7394067,42.9271833014866,43.9855246522479,42.6840508290145,43.9855246522479,10339971.2693152,0.0,1.0
2015-07-02,60.52,60.77,60.18,60.18,6777174,43.2775801000495,43.4563539768673,43.0344476275773,43.0344476275773,9477299.08954708,0.0,1.0
2015-07-06,59.06,59.7553,58.72,59.52,7553483,42.2335406594336,42.7307465656393,41.9904081869614,42.5624845927784,10562900.9316877,0.0,1.0
2015-07-07,59.65,59.9,58.24,58.9,7128880,42.6554470087236,42.8342208855414,41.6471623434713,42.1191253782702,9969129.89595522,0.0,1.0
2015-07-08,58.36,59.72,58.08,59.14,5629112,41.7329738043438,42.7055036942326,41.5327470623079,42.2907483000153,7871832.42344945,0.0,1.0
2015-07-09,58.67,59.76,58.66,59.65,5436649,41.9546534115979,42.7341075145234,41.9475024565252,42.6554470087236,7602689.3536874,0.0,1.0
2015-07-10,59.13,59.54,58.67,59.31,5056865,42.2835973449426,42.5767865029238,41.9546534115979,42.4123145362514,7071593.86205261,0.0,1.0
2015-07-13,58.93,59.2,58.64,59.11,4905927,42.1405782434884,42.3336540304516,41.9332005463798,42.2692954347972,6860519.9586855,0.0,1.0
2015-07-14,59.53,59.74,58.69,58.75,5480779,42.5696355478511,42.719805604378,41.9689553217433,42.0118610521796,7664401.39012348,0.0,1.0
2015-07-15,58.42,59.55,58.13,59.11,5229830,41.7758795347801,42.5839374579965,41.5685018376715,42.2692954347972,7313470.64388284,0.0,1.0
2015-07-16,57.95,58.78,57.6801,58.61,5322877,41.4397846463627,42.0333139173977,41.2467803689502,41.9117476811616,7443588.92746019,0.0,1.0
2015-07-17,57.2,57.89,56.65,57.6,7362969,40.9034630159093,41.3968789159264,40.5101604869102,41.1895012188178,10296483.3719871,0.0,1.0
2015-07-20,56.57,57.2,56.16,57.18,8086421,40.4529528463285,40.9034630159093,40.1597636883473,40.8891611057639,11308169.2134501,0.0,1.0
2015-07-21,56.49,57.16,56.17,56.76,8422591,40.3957452057468,40.8748591956185,40.16691464342,40.58882099271,11778274.250584,0.0,1.0
2015-07-22,55.83,56.39,55.67,56.29,10371103,39.9237821709478,40.3242356550197,39.8093668897845,40.2527261042926,14503101.8857564,0.0,1.0
2015-07-23,54.04,55.31,53.3,55.1,12065338,39.1729318883131,40.0935392809511,38.6365149823666,39.941312861696,16644423.4345023,0.74,1.0
2015-07-24,52.09,53.95,51.98,53.95,13237834,37.7594008523729,39.1076919943467,37.6796632041917,39.1076919943467,18261909.8156762,0.0,1.0
2015-07-27,50.65,52.02,50.54,51.34,14268141,36.7155625489093,37.7086587126212,36.6358249007281,37.215735069319,19683243.0576899,0.0,1.0
2015-07-28,52.24,52.96,50.87,50.94,13383054,37.8681340089837,38.3900531607155,36.8750378452718,36.9257799850235,18462244.2921043,0.0,1.0
2015-07-29,52.9,53.44,52.0,52.05,11816703,38.3465598980712,38.73799926187,37.6941609584064,37.7304053439434,16301425.4827965,0.0,1.0
2015-07-30,52.07,53.29,51.88,52.99,10081088,37.7449030981581,38.6292661052592,37.6071744331178,38.4117997920376,13907102.9218145,0.0,1.0
2015-07-31,50.34,51.45,50.25,51.43,12202290,36.4908473585804,37.2954727175002,36.4256074646139,37.2809749632854,16833352.006433,0.0,1.0
2015-08-03,49.71,50.47,49.33,49.8,11241085,36.0341681008151,36.5850827609764,35.7587107707344,36.0994079947815,15507346.6324136,0.0,1.0
2015-08-04,49.87,50.34,49.59,49.59,7690581,36.1501501345332,36.4908473585804,35.9471815755264,35.9471815755264,10609341.1242468,0.0,1.0
2015-08-05,49.12,50.85,49.03,50.3,7998737,35.6064843514793,36.8605400910571,35.5412444575128,36.4618518501508,11034449.7244271,0.0,1.0
2015-08-06,50.28,50.36,48.33,48.89,11634212,36.4473540959361,36.5053451127951,35.0338230599958,35.4397601780094,16049674.7670697,0.0,1.0
2015-08-07,48.84,50.65,48.605,50.25,10286258,35.4035157924725,36.7155625489093,35.2331671804489,36.4256074646139,14190139.8625166,0.0,1.0
2015-08-10,50.2,50.21,48.55,48.89,10573900,36.389363079077,36.3966119561844,35.1932983563583,35.4397601780094,14586948.9071987,0.0,1.0
2015-08-11,50.4,50.52,49.06,49.28,10713638,36.5343406212247,36.6213271465133,35.562991088835,35.7224663851975,14779720.8330155,0.0,1.0
2015-08-12,51.54,51.875,50.15,50.21,14037600,37.3607126114667,37.6035499945641,36.35311869354,36.3966119561844,19365206.2133832,0.0,1.0
2015-08-13,50.1,51.05,49.86,51.0,10045481,36.3168743080031,37.0055176332048,36.1429012574259,36.9692732476678,13857982.210465,0.0,1.0
2015-08-14,49.77,50.29,49.69,49.99,7851087,36.0776613634594,36.4546029730434,36.0196703466003,36.2371366598219,10830763.0046598,0.0,1.0
2015-08-17,49.56,49.81,49.26,49.48,5807407,35.9254349442043,36.1066568718889,35.7079686309827,35.8674439273452,8011457.38018217,0.0,1.0
2015-08-18,49.51,49.79,49.125,49.62,7309869,35.8891905586674,36.0921591176742,35.610108790033,35.9689282068486,10084139.7801488,0.0,1.0
2015-08-19,47.68,49.28,47.05,49.28,14528339,34.5626460480157,35.7224663851975,34.1059667902504,35.7224663851975,20042192.4454991,0.0,1.0
2015-08-20,47.0,48.095,47.0,47.45,10554731,34.0697224047135,34.8634744479723,34.0697224047135,34.3959218745459,14560504.8114912,0.0,1.0
2015-08-21,45.39,47.38,45.38,46.66,13902040,32.9026531904244,34.3451797347942,32.895404313317,33.8232605830624,19178197.9388715,0.0,1.0
2015-08-24,42.93,44.93,41.1,41.98,21254387,31.1194294220075,32.5692048434846,29.7928849113559,30.4307860968058,29320937.1398281,0.0,1.0
2015-08-25,42.19,45.02,42.14,45.02,15889905,30.5830125160609,32.6344447374511,30.546768130524,32.6344447374511,21920505.4308478,0.0,1.0
2015-08-26,43.41,43.57,42.25,42.93,18989422,31.467375523162,31.5833575568802,30.6265057787052,31.1194294220075,26196363.545261,0.0,1.0
2015-08-27,45.87,46.53,44.45,44.56,19429731,33.2505992915789,33.7290251806664,32.2212587423301,32.3009963905114,26803780.3816582,0.0,1.0
2015-08-28,46.82,48.0,45.56,45.72,14901954,33.9392426167806,34.7946101154521,33.0258841012499,33.1418661349681,20557603.3077129,0.0,1.0
2015-08-31,49.15,49.32,45.7001,46.4,17774426,35.6282309828015,35.751461893627,33.1274408695244,33.6347897782704,24520247.3937511,0.0,1.0
2015-09-01,47.75,48.17,46.79,47.74,17190865,34.6133881877674,34.9178410262776,33.9174959854584,34.6061393106601,23715210.9841734,0.0,1.0
2015-09-02,48.19,48.66,47.0,48.34,11265847,34.9323387804924,35.2730360045396,34.0697224047135,35.0410719371032,15541506.4058974,0.0,1.0
2015-09-03,48.18,49.87,47.77,48.5,9703819,34.925089903385,36.1501501345332,34.6278859419822,35.1570539708214,13386651.2788758,0.0,1.0
2015-09-04,47.2,47.6001,46.86,47.21,10521102,34.2146999468612,34.5047275199277,33.9682381252101,34.2219488239686,14514112.7986293,0.0,1.0
2015-09-08,48.46,48.68,47.15,48.27,13561305,35.1280584623918,35.2875337587543,34.1784555613243,34.9903297973515,18708145.8260376,0.0,1.0
2015-09-09,47.85,49.7,47.59,49.05,16203060,34.6858769588413,36.0269192237077,34.4974061540493,35.5557422117276,22352510.2715437,0.0,1.0
2015-09-10,48.43,48.75,47.33,48.0,8874711,35.1063118310697,35.338275898506,34.3089353492572,34.7946101154521,12242876.8877287,0.0,1.0
2015-09-11,47.36,47.76,46.95,47.74,9270579,34.3306819805794,34.6206370648748,34.0334780191766,34.6061393106601,12788986.2976905,0.0,1.0
2015-09-14,46.77,47.1499,46.34,47.12,8768849,33.9029982312436,34.1783830725532,33.591296515626,34.1567089300021,12096837.7172038,0.0,1.0
2015-09-15,47.28,47.79,47.11,47.15,6678240,34.2726909637203,34.642383696197,34.1494600528947,34.1784555613243,9212792.4105591,0.0,1.0
2015-09-16,49.47,49.54,47.64,47.71,11353890,35.8601950502378,35.9109371899895,34.5336505395862,34.5843926793379,15662963.8381255,0.0,1.0
2015-09-17,50.13,50.91,49.06,49.41,14823614,36.3386209393253,36.9040333537014,35.562991088835,35.8167017875935,20449531.3969336,0.0,1.0
2015-09-18,48.36,49.52,47.93,49.15,12763284,35.055569691318,35.8964394357747,34.7438679757004,35.6282309828015,17607256.6977243,0.0,1.0
2015-09-21,48.75,49.0,48.14,48.85,7727721,35.338275898506,35.5194978261907,34.8960943949555,35.4107646695799,10660576.6459005,0.0,1.0
2015-09-22,48.62,49.0,47.61,47.73,10223265,35.24404049611,35.5194978261907,34.511903908264,34.5988904335527,14103239.5066866,0.0,1.0
2015-09-23,47.86,48.98,47.81,48.72,6322985,34.6931258359487,35.5050000719759,34.6568814504118,35.3165292671839,8722709.6091304,0.0,1.0
2015-09-24,47.76,48.23,47.33,47.51,8184117,34.6206370648748,34.961334288922,34.3089353492572,34.4394151371902,11290185.8850128,0.0,1.0
2015-09-25,47.19,48.54,46.9151,48.54,8631162,34.2074510697538,35.1860494792509,34.0081794380718,35.1860494792509,11906895.1951272,0.0,1.0
2015-09-28,45.85,47.05,45.84,46.44,7932554,33.2361015373641,34.1059667902504,33.2288526602567,33.6637852866999,10943148.6870119,0.0,1.0
2015-09-29,46.57,46.6929,45.72,46.28,7977547,33.7580206890959,33.8471093887457,33.1418661349681,33.5478032529817,11005217.6106996,0.0,1.0
2015-09-30,47.96,48.0,46.9,46.92,8745145,34.7656146070225,34.7946101154521,33.9972336336396,34.0117313878544,12064137.4801204,0.0,1.0
2015-10-01,48.16,49.4,47.54,48.69,10429771,34.9105921491703,35.8094529104861,34.4611617685123,35.2947826358617,14388119.4914632,0.0,1.0
2015-10-02,51.19,51.19,47.56,47.58,12569140,37.1070019127082,37.1070019127082,34.4756595227271,34.4901572769419,17339430.3887334,0.0,1.0
2015-10-05,52.98,53.125,51.51,51.94,12805042,38.4045509149302,38.5096596329873,37.3389659801445,37.6506676957621,17664862.8612465,0.0,1.0
2015-10-06,55.14,55.53,53.06,53.18,15410540,39.9703083701256,40.2530145773136,38.4625419317893,38.549528457078,21259209.9047979,0.0,1.0
2015-10-07,55.27,56.38,53.84,55.94,13767341,40.0645437725216,40.8691691314414,39.0279543461654,40.5502185387165,18992377.4345305,0.0,1.0
2015-10-08,56.28,56.545,54.59,55.0,9496894,40.7966803603676,40.9887756037133,39.5716201292194,39.8688240906222,13101193.2735398,0.0,1.0
2015-10-09,56.1,56.69,55.21,56.59,9118838,40.6662005724346,41.0938843217704,40.0210505098773,41.0213955506965,12579655.9452068,0.0,1.0
2015-10-12,55.27,56.1,54.46,56.07,7484498,40.0645437725216,40.6662005724346,39.4773847268234,40.6444539411125,10325044.6781255,0.0,1.0
2015-10-13,55.04,55.895,54.36,54.78,6214734,39.8978195990517,40.5175985917332,39.4048959557495,39.7093487942597,8573374.75575056,0.0,1.0
2015-10-14,55.46,55.7,54.8849,55.05,6409959,40.2022724375619,40.3762454881392,39.7853895151162,39.9050684761591,8842692.33019404,0.0,1.0
2015-10-15,55.23,55.28,53.8,54.36,7832423,40.5719651700386,40.6086951765297,39.5214869843939,39.932863057094,10662158.47512,0.74,1.0
2015-10-16,55.23,55.95,54.51,55.69,7316765,40.5719651700386,41.1008772635101,40.0430530765672,40.9098812297565,9960201.07126636,0.0,1.0
2015-10-19,53.69,54.78,53.48,54.49,7980749,39.4406809701136,40.241395111619,39.2864149428511,40.0283610739707,10864072.4062216,0.0,1.0
2015-10-20,53.54,54.25,53.19,53.9,8553624,39.3304909506404,39.8520570428136,39.0733809052029,39.5949469973761,11643918.4431931,0.0,1.0
2015-10-21,52.97,53.815,52.9,53.41,6333515,38.9117688766421,39.5325059863413,38.8603468675546,39.2349929337636,8621717.77935763,0.0,1.0
2015-10-22,54.58,54.76,53.19,53.33,7372497,40.0944750856547,40.2267031090225,39.0733809052029,39.1762249233779,10036068.1964376,0.0,1.0
2015-10-23,54.61,54.81,53.65,54.3,5907240,40.1165130895493,40.2634331155136,39.4112969649207,39.8887870493047,8041436.09590133,0.0,1.0
2015-10-26,52.95,54.57,52.94,54.56,5565161,38.8970768740457,40.0871290843565,38.8897308727475,40.0797830830582,7575769.14851984,0.0,1.0
2015-10-27,51.69,52.13,50.74,52.01,7990173,37.9714807104707,38.2947047675921,37.2736105871403,38.2065527520136,10876901.1542948,0.0,1.0
2015-10-28,53.34,53.67,51.58,51.75,9325783,39.1835709246761,39.4259889675172,37.8906746961903,38.01555671826,12695046.7627425,0.0,1.0
2015-10-29,53.62,54.545,51.14,52.19,9326253,39.3892589610261,40.0687640811109,37.5674506390689,38.3387807753814,12695686.5666044,0.0,1.0
2015-10-30,53.35,54.17,52.59,53.93,7544592,39.1909169259743,39.7932890324279,38.63262082731,39.6169850012707,10270338.506248,0.0,1.0
2015-11-02,54.94,55.25,52.87,53.0,8140521,40.3589311323904,40.586657172635,38.83830886366,38.9338068805368,11081567.6032873,0.0,1.0
2015-11-03,56.73,57.15,55.16,55.3,9125569,41.6738653647708,41.9823974192958,40.5205431609511,40.6233871791261,12422498.4852889,0.0,1.0
2015-11-04,56.34,56.8,55.47,56.73,8720079,41.3873713141404,41.7252873738583,40.7482692011958,41.6738653647708,11870511.1066608,0.0,1.0
2015-11-05,56.28,57.24,55.77,55.88,7232579,41.3432953063511,42.0485114309797,40.9686492401422,41.0494552544226,9845599.94803969,0.0,1.0
2015-11-06,55.77,56.44,55.0,55.77,6562173,40.9686492401422,41.4608313271226,40.4030071401797,40.9686492401422,8932986.44201846,0.0,1.0
2015-11-09,54.64,56.14,54.39,55.63,5615119,40.138551093444,41.2404512881761,39.9549010609886,40.8658052219672,7643776.21518363,0.0,1.0
2015-11-10,54.65,55.15,54.0,54.48,5186690,40.1458970947422,40.5131971596529,39.6684070103582,40.0210150726725,7060562.32424117,0.0,1.0
2015-11-11,53.44,54.74,53.33,54.52,6977653,39.2570309376582,40.2120111064261,39.1762249233779,40.0503990778654,9498573.05592362,0.0,1.0
2015-11-12,51.97,53.08,51.8,52.45,7391113,38.1771687468207,38.9925748909225,38.052286724751,38.529776809135,10061409.8745075,0.0,1.0
2015-11-13,51.83,52.11,51.03,51.89,6390860,38.0743247286457,38.2800127649957,37.4866446247885,38.118400736435,8699780.65693149,0.0,1.0
2015-11-16,54.37,54.44,51.59,51.9,8294200,39.9402090583922,39.9916310674797,37.8980206974885,38.1257467377332,11290768.4919903,0.0,1.0
2015-11-17,53.9,54.69,53.45,54.15,6221558,39.5949469973761,40.175281099935,39.2643769389564,39.7785970298314,8469312.41560249,0.0,1.0
2015-11-18,54.48,55.07,53.44,54.44,4918549,40.0210150726725,40.4544291492672,39.2570309376582,39.9916310674797,6695546.05332768,0.0,1.0
2015-11-19,53.56,54.47,53.18,54.19,6315207,39.3451829532368,40.0136690713743,39.0660349039046,39.8079810350243,8596795.37701003,0.0,1.0
2015-11-20,52.93,54.05,52.64,53.62,5729302,38.8823848714493,39.7051370168493,38.6693508338011,39.3892589610261,7799211.79893142,0.0,1.0
2015-11-23,53.28,53.77,52.47,52.79,5609929,39.1394949168868,39.4994489804993,38.5444688117314,38.7795408532743,7636711.14700666,0.0,1.0
2015-11-24,55.32,55.61,53.38,53.46,8208772,40.6380791817225,40.8511132193708,39.2129549298689,39.2717229402546,11174476.6530265,0.0,1.0
2015-11-25,54.38,55.08,54.32,54.99,5144038,39.9475550596904,40.4617751505654,39.9034790519011,40.3956611388815,7002500.80441764,0.0,1.0
2015-11-27,53.48,54.09,53.25,53.83,2785972,39.2864149428511,39.7345210220422,39.1174569129921,39.5435249882886,3792501.37170157,0.0,1.0
2015-11-30,54.05,54.49,53.35,53.51,8736831,39.7051370168493,40.0283610739707,39.1909169259743,39.3084529467457,11893315.3498401,0.0,1.0
2015-12-01,54.61,54.75,53.9,54.46,7704085,40.1165130895493,40.2193571077243,39.5949469973761,40.0063230700761,10487453.904851,0.0,1.0
2015-12-02,52.55,54.57,52.18,54.21,10645925,38.6032368221171,40.0871290843565,38.3314347740832,39.8226730376207,14492136.0177102,0.0,1.0
2015-12-03,51.61,52.98,51.48,52.81,10670835,37.912712700085,38.9191148779404,37.8172146832082,38.7942328558707,14526045.62239,0.0,1.0
2015-12-04,51.19,51.49,50.155,50.84,9393379,37.60418064556,37.8245606845064,36.8438695111948,37.3470706001225,12787064.1709295,0.0,1.0
2015-12-07,48.99,50.29,48.16,49.73,11541182,35.9880603599528,36.9430405287207,35.378342252201,36.5316644560206,15710835.775111,0.0,1.0
2015-12-08,48.3,49.15,46.8818,47.65,8722772,35.481186270376,36.1055963807242,34.4393763662632,35.003696185992,11874177.0466609,0.0,1.0
2015-12-09,48.47,49.74,47.75,48.35,9890950,35.6060682924456,36.5390104573189,35.0771561989742,35.517916276867,13464400.0163791,0.0,1.0
2015-12-10,49.22,49.95,48.01,48.23,11058706,36.1570183898117,36.6932764845814,35.2681522327278,35.4297642612885,15054048.5239064,0.0,1.0
2015-12-11,48.13,48.45,46.81,48.25,14657052,35.3563042483063,35.5913762898492,34.386632076942,35.4444562638849,19952422.2838928,0.0,1.0
2015-12-14,49.53,50.14,47.4,47.58,14172572,36.3847444300564,36.8328505092474,34.8200461535367,34.9522741769045,19292907.0179238,0.0,1.0
2015-12-15,50.56,51.06,50.14,50.35,10759874,37.1413825637725,37.5086826286832,36.8328505092474,36.9871165365099,14647253.0608118,0.0,1.0
2015-12-16,49.35,50.84,49.12,50.3,11438587,36.2525164066885,37.3470706001225,36.0835583768296,36.9503865300189,15571174.7597707,0.0,1.0
2015-12-17,47.28,49.455,46.92,49.37,12951122,34.7318941379581,36.3296494203197,34.4674380912224,36.2672084092849,17630165.6836732,0.0,1.0
2015-12-18,45.93,47.58,45.76,47.05,16490652,33.7401839626991,34.9522741769045,33.6153019406295,34.5629361080992,22448474.1161266,0.0,1.0
2015-12-21,45.1,46.15,44.56,46.03,10873277,33.1304658549473,33.9017959912599,32.7337817848438,33.8136439756813,14801626.8424059,0.0,1.0
2015-12-22,46.28,46.56,44.91,45.18,10361317,33.9972940081366,34.2029820444867,32.9908918302813,33.1892338653331,14104703.469789,0.0,1.0
2015-12-23,49.03,49.07,47.27,47.29,9806811,36.0174443651456,36.0468283703385,34.7245481366599,34.7392401392563,13349862.8735386,0.0,1.0
2015-12-24,48.59,49.21,48.06,49.04,3262118,35.6942203080242,36.1496723885135,35.3048822392188,36.0247903664438,4440671.69004297,0.0,1.0
2015-12-28,47.19,47.79,46.94,47.61,8786159,34.6657801262742,35.106540204167,34.4821300938188,34.9743121807992,11960464.807072,0.0,1.0
2015-12-29,47.77,48.37,47.2,48.23,6284503,35.0918482015706,35.5326082794635,34.6731261275724,35.4297642612885,8554998.48812647,0.0,1.0
2015-12-30,46.6,47.74,46.54,46.94,6604853,34.2323660496795,35.069810197676,34.1882900418902,34.4821300938188,8991086.07781675,0.0,1.0
2015-12-31,46.69,47.2,45.88,46.06,6681383,34.2984800613634,34.6731261275724,33.7034539562081,33.8356819795759,9095265.20451879,0.0,1.0
2016-01-04,46.88,47.77,46.08,46.41,8917848,34.4380540860295,35.0918482015706,33.8503739821724,34.0927920250134,12139731.0427478,0.0,1.0
2016-01-05,47.4,47.52,45.99,46.67,7011734,34.8200461535367,34.9081981691152,33.7842599704884,34.283788058767,9544967.00361904,0.0,1.0
2016-01-06,45.35,46.32,45.04,46.1,10995489,33.3141158874027,34.0266780133295,33.0863898471581,33.8650659847688,14967992.1819134,0.0,1.0
2016-01-07,44.06,45.62,43.92,44.74,10842786,32.366481719933,33.5124579224545,32.263637701758,32.8660098082116,14760119.9071874,0.0,1.0
2016-01-08,43.29,44.59,42.865,44.18,9118081,31.8008396199705,32.7558197887384,31.4886345647964,32.4546337355116,12412305.1846128,0.0,1.0
2016-01-11,41.12,43.62,40.6,43.32,17258040,30.206757338258,32.0432576628116,29.8247652707508,31.8228776238652,23493107.7458354,0.0,1.0
2016-01-12,40.25,42.04,39.13,41.87,16780838,29.5676552253133,30.8825894576937,28.7449030799133,30.7577074356241,22843499.910732,0.0,1.0
2016-01-13,39.0,41.79,38.87,40.75,19016544,28.6494050630365,30.6989394252383,28.5539070461597,29.934955290224,25886932.5337883,0.0,1.0
2016-01-14,41.25,41.83,38.66,39.21,18244176,30.3022553551348,30.7283234304312,28.3996410188972,28.803671090299,24835519.7057131,0.0,1.0
2016-01-15,39.36,40.45,38.36,39.34,19112525,28.9138611097722,29.7145752512776,28.1792609799508,28.8991691071758,26017590.0113787,0.0,1.0
2016-01-19,36.4,39.89,35.6,39.74,20835807,26.7394447255007,29.3031991785776,26.1517646216436,29.1930091591044,28363467.6256651,0.0,1.0
2016-01-20,34.75,35.61,32.71,35.54,31377284,25.5273545112953,26.1591106229418,24.0287702464596,26.1076886138543,42713420.1672774,0.0,1.0
2016-01-21,36.91,37.34,34.64,34.87,19576100,27.1140907917097,27.4299688475329,25.446548497015,25.6155065268739,26648647.6183419,0.0,1.0
2016-01-22,37.67,39.5695,36.745,38.21,18558654,27.672386890374,29.0677598369698,26.9928817702891,28.0690709604776,25263613.8309843,0.0,1.0
2016-01-25,34.2,37.4776,34.19,36.8,19642942,25.1233244398935,27.5310498253963,25.1159784385953,27.0332847774293,26739638.6177803,0.0,1.0
2016-01-26,35.35,35.91,33.44,35.07,28693935,25.9681145891882,26.3794906618882,24.5650283412292,25.7624265528382,39060617.9268908,0.0,1.0
2016-01-27,36.21,37.73,34.18,34.92,22067472,26.5998707008347,27.7164628981633,25.1086324372971,25.652236533365,30040114.4842755,0.0,1.0
2016-01-28,38.02,39.43,37.08,37.92,16875719,27.9294969358115,28.9652831188597,27.2389728137793,27.8560369228293,22972659.9750286,0.0,1.0
2016-01-29,39.08,39.27,37.52,38.09,18711484,28.7081730734222,28.8477470980883,27.5621968709008,27.980918944899,25471658.9888815,0.0,1.0
2016-02-01,38.6,38.98,37.61,38.24,12782753,28.3555650111079,28.6347130604401,27.6283108825847,28.0911089643722,17400967.5210743,0.0,1.0
2016-02-02,36.59,38.18,36.44,37.61,15914116,26.8790187501668,28.0470329565829,26.7688287306936,27.6283108825847,21663644.4154564,0.0,1.0
2016-02-03,38.63,38.73,35.59,37.59,19844175,28.3776030150026,28.4510630279847,26.1444186203454,27.6136188799883,27013574.0444577,0.0,1.0
2016-02-04,35.32,39.0,35.02,38.5,49182555,25.9460765852936,28.6494050630365,25.7256965463471,28.2821049981258,66951465.162352,0.0,1.0
2016-02-05,32.9,34.41,31.59,34.02,46171480,24.1683442711257,25.277590467156,23.2060181010596,24.9910964165257,62852534.495498,0.0,1.0
2016-02-08,34.43,34.5,31.68,31.95,21945656,25.2922824697525,25.34370447884,23.2721321127435,23.4704741477953,29874288.2135538,0.0,1.0
2016-02-09,33.58,34.16,32.7,33.22,20404423,24.6678723594042,25.0939404347007,24.0214242451614,24.4034163126685,27776231.1381017,0.0,1.0
2016-02-10,32.34,34.38,32.055,33.29,16640732,23.7569681984257,25.2555524632614,23.5476071614265,24.454838321756,22652775.7407893,0.0,1.0
2016-02-11,31.88,32.38,31.05,31.23,20842685,23.6027021711631,23.9728825690798,22.9882027106216,23.1214676538716,28152064.6653678,0.25,1.0
2016-02-12,32.9,33.35,31.9,32.29,14963176,24.357870182913,24.691032541038,23.6175093870798,23.9062500974548,20210654.162421,0.0,1.0
2016-02-16,32.76,33.6999,32.55,33.49,12849778,24.2542196714964,24.9500847835,24.0987439043714,24.7946830524546,17356102.6898223,0.0,1.0
2016-02-17,33.91,34.39,33.0265,33.3,18315239,25.1056345867046,25.4610077687045,24.4515258235859,24.6540145012463,24738261.5382646,0.0,1.0
2016-02-18,33.7,34.51,33.44,34.48,16898419,24.9501588195796,25.5498510642045,24.757665012663,25.5276402403295,22824572.9583534,0.0,1.0
2016-02-19,32.87,33.28,32.09,33.15,14642708,24.335659359038,24.6392072853297,23.7581779382881,24.5429603818713,19777800.3406038,0.0,1.0
2016-02-22,34.45,34.7,33.51,33.69,11543746,25.5054294164545,25.6905196154128,24.8094902683713,24.9427552116213,15592054.6643861,0.0,1.0
2016-02-23,32.92,34.61,32.91,33.92,9719111,24.3726773988297,25.6238871437878,24.3652737908714,25.1130381946629,13127533.2982237,0.0,1.0
2016-02-24,32.96,33.04,31.82,32.1,10964674,24.402291830663,24.4615206943297,23.5582805234132,23.7655815462465,14809906.2804373,0.0,1.0
2016-02-25,33.06,33.35,31.97,33.07,10323162,24.4763279102464,24.691032541038,23.6693346427881,24.4837315182047,13943420.6377473,0.0,1.0
2016-02-26,34.12,34.81,33.82,33.86,11002245,25.2611103538296,25.7719593029545,25.0390021150796,25.0686165469129,14860653.1598121,0.0,1.0
2016-02-29,33.83,34.59,33.58,34.57,10520195,25.0464057230379,25.6090799278712,24.8613155240796,25.5942727119545,14209551.6931853,0.0,1.0
2016-03-01,34.46,34.75,33.3376,34.07,11580797,25.5128330244129,25.7275376552045,24.6818520671697,25.2240923140379,15642099.1835023,0.0,1.0
2016-03-02,36.49,36.51,34.1,34.28,16943274,27.0157654399543,27.030572655871,25.2463031379129,25.3795680811629,22885158.2841195,0.0,1.0
2016-03-03,38.56,38.81,36.32,36.5,20247070,28.5483122873291,28.7334024862874,26.8899041046627,27.0231690479126,27347571.7703466,0.0,1.0
2016-03-04,41.12,41.68,38.8,38.92,24816806,30.4436359246621,30.8582379703287,28.725998878329,28.814842173829,33519881.3060739,0.0,1.0
2016-03-07,41.4,42.445,40.9,41.25,17545431,30.6509369474954,31.4246139791411,30.2807565495788,30.5398828281204,23698487.4114706,0.0,1.0
2016-03-08,38.62,41.25,38.56,41.2,13920188,28.5927339350791,30.5398828281204,28.5483122873291,30.5028647883288,18801897.7751703,0.0,1.0
2016-03-09,39.05,39.715,38.38,39.35,13347777,28.9110890772874,29.4034290065165,28.4150473440791,29.1331973160373,18028746.3559953,0.0,1.0
2016-03-10,39.03,39.14,38.36,38.87,10860114,28.8962818613707,28.9777215489123,28.4002401281624,28.7778241340374,14668677.8407516,0.0,1.0
2016-03-11,40.52,40.655,39.73,39.8,13656230,29.9994194471622,30.0993681545997,29.4145344184539,29.4663596741623,18445371.603761,0.0,1.0
2016-03-14,40.01,40.46,39.39,39.7,9316072,29.6218354412872,29.9549977994122,29.1628117478707,29.392323594579,12583151.4208089,0.0,1.0
2016-03-15,39.83,39.85,38.815,39.21,7838825,29.4885704980373,29.5033777139539,28.7371042902665,29.0295468046207,10587844.5267729,0.0,1.0
2016-03-16,41.87,41.97,40.18,40.24,10151428,30.998906521537,31.0729426011204,29.7476967765789,29.7921184243289,13711460.7595818,0.0,1.0
2016-03-17,43.01,43.775,42.19,42.4,12432822,31.8429178287869,32.4092938375993,31.2358219762037,31.3912977433286,16792923.220641,0.0,1.0
2016-03-18,43.02,44.395,42.4529,43.59,20946242,31.8503214367453,32.8683175310159,31.4304628294282,32.2723270903702,28291938.36017,0.0,1.0
2016-03-21,42.58,43.41,42.16,42.73,8407892,31.5245626865786,32.1390621471202,31.2136111523287,31.6356168059536,11356479.2292081,0.0,1.0
2016-03-22,41.92,42.78,41.91,42.25,8244857,31.0359245613287,31.6726348457453,31.0285209533704,31.2802436239537,11136269.0277529,0.0,1.0
2016-03-23,39.85,41.68,39.81,41.29,11231176,29.5033777139539,30.8582379703287,29.4737632821206,30.5694972599538,15169868.6143425,0.0,1.0
2016-03-24,40.04,40.1,38.53,38.93,9217868,29.6440462651622,29.6884679129122,28.5261014634541,28.8222457817874,12450507.9845914,0.0,1.0
2016-03-28,39.68,40.15,39.02,40.1,6647356,29.3775163786623,29.7254859527039,28.8888782534124,29.6884679129122,8978535.92115027,0.0,1.0
2016-03-29,39.62,39.725,38.56,39.02,8115752,29.3330947309123,29.4108326144748,28.5483122873291,28.8888782534124,10961887.8331696,0.0,1.0
2016-03-30,40.08,40.76,39.57,40.48,7776209,29.6736606969956,30.1771060381622,29.2960766911206,29.9698050153289,10503269.546098,0.0,1.0
2016-03-31,40.27,40.54,39.7001,39.96,9350143,29.8143292482039,30.0142266630789,29.3923976306585,29.5848174014956,12629170.8753664,0.0,1.0
2016-04-01,39.78,39.92,38.79,39.39,9090284,29.4515524582456,29.5552029696623,28.7185952703707,29.1628117478707,12278181.1937645,0.0,1.0
2016-04-04,39.1,40.34,38.98,39.79,8663014,28.948107117079,29.8661545039122,28.859263821579,29.4589560662039,11701070.6789929,0.0,1.0
2016-04-05,39.04,39.29,38.19,38.75,7838144,28.903685469329,29.0887756682873,28.2743787928708,28.6889808385374,10586924.7049727,0.0,1.0
2016-04-06,40.75,40.98,39.17,39.4,9816799,30.1697024302038,30.3399854132455,28.9999323727873,29.170215355829,13259479.7769538,0.0,1.0
2016-04-07,40.31,41.03,39.74,40.43,7117592,29.8439436800372,30.3770034530371,29.4219380264123,29.9327869755372,9613680.30297939,0.0,1.0
2016-04-08,41.23,41.89,40.93,41.62,8081132,30.5250756122038,31.0137137374537,30.3029673734538,30.8138163225787,10915126.8482622,0.0,1.0
2016-04-11,41.19,41.98,41.15,41.43,7177765,30.4954611803705,31.0803462090787,30.4658467485371,30.6731477713704,9694955.54113171,0.0,1.0
2016-04-12,43.47,43.83,41.36,41.57,10648807,32.1834837948702,32.4500136813702,30.6213225156621,30.7767982827871,14383266.9962157,0.0,1.0
2016-04-13,43.58,43.96,43.01,43.63,9396960,32.2649234824119,32.5462605848285,31.8429178287869,32.3019415222035,12692406.2604158,0.0,1.0
2016-04-14,44.22,44.3,43.46,43.83,8241132,32.7387543917451,32.7979832554118,32.1760801869119,32.4500136813702,11131237.6970545,0.0,1.0
2016-04-15,43.7,44.165,43.52,43.75,8164386,32.3537667779118,32.6980345479743,32.2205018346619,32.3907848177035,11027577.4270457,0.0,1.0
2016-04-18,45.0,45.0,42.04,42.09,9362369,33.316235812495,33.316235812495,31.1247678568287,31.1617858966204,12645684.4455997,0.0,1.0
2016-04-19,47.06,47.1,44.97,45.21,12873896,34.8413790519115,34.8709934837448,33.29402498862,33.47171157962,17388678.6988921,0.0,1.0
2016-04-20,47.08,47.655,46.09,46.73,8499736,34.8561862678281,35.2818937254322,34.1232290799532,34.5970599892865,11480532.2591861,0.0,1.0
2016-04-21,46.23,47.32,46.12,46.99,10009303,34.2268795913699,35.0338728588281,34.1454399038282,34.7895537962031,13519493.5446781,0.0,1.0
2016-04-22,47.62,47.74,46.26,46.34,9399854,35.2559810975781,35.3448243930781,34.2490904152449,34.3083192789116,12696315.1653933,0.0,1.0
2016-04-25,46.27,47.23,45.84,47.16,11597112,34.2564940232032,34.9672403872031,33.9381388809949,34.9154151314948,15664135.7366151,0.0,1.0
2016-04-26,48.08,48.17,46.34,46.6,10715188,35.5965470636614,35.6631795352863,34.3083192789116,34.5008130858282,14472927.3353012,0.0,1.0
2016-04-27,48.11,48.91,47.82,48.55,11555937,35.6187578875364,36.2110465242029,35.4040532567447,35.944516637703,15608520.9603712,0.0,1.0
2016-04-28,47.67,49.35,47.5,48.13,12327291,35.2929991373697,36.5368052743696,35.1671378020781,35.633565103453,16650383.2582417,0.0,1.0
2016-04-29,47.79,48.83,46.95,47.9,9023936,35.3818424328697,36.1518176605363,34.7599393643698,35.4632821204114,12188565.4275416,0.0,1.0
2016-05-02,46.85,47.69,46.115,47.56,8278814,34.6859032847865,35.3078063532864,34.1417380998491,35.2115594498281,11182134.5033306,0.0,1.0
2016-05-03,45.08,46.26,44.71,46.1,8769807,33.3754646761617,34.2490904152449,33.1015311817034,34.1306326879116,11845315.2157121,0.0,1.0
2016-05-04,43.41,45.65,43.19,45.17,9266056,32.1390621471202,33.7974703297866,31.9761827720369,33.4420971477867,12515595.1694764,0.0,1.0
2016-05-05,43.21,44.98,42.76,44.54,8382128,31.9909899879536,33.3014285965784,31.6578276298286,32.9756698464117,11321679.9797814,0.0,1.0
2016-05-06,42.76,43.58,42.27,42.73,8147863,31.6578276298286,32.2649234824119,31.2950508398703,31.6356168059536,11005259.9298294,0.0,1.0
2016-05-09,41.65,42.49,41.1163,42.31,7049794,30.8360271464537,31.4579302149536,30.4408965897175,31.3246652717037,9522106.03218931,0.0,1.0
2016-05-10,42.87,42.89,41.58,41.62,7969472,31.7392673173703,31.7540745332869,30.7842018907454,30.8138163225787,10764308.4896613,0.0,1.0
2016-05-11,43.68,44.425,42.31,42.87,8912771,32.3389595619952,32.8905283548909,31.3246652717037,31.7392673173703,12038415.6618792,0.0,1.0
2016-05-12,43.73,44.687,43.0461,44.05,8380796,32.3759776017868,33.0845028833992,31.8696448535165,32.6128930564535,11319880.8569652,0.0,1.0
2016-05-13,43.02,43.92,42.84,43.37,6203097,31.8503214367453,32.5166461529952,31.7170564934953,32.1094477152869,8378478.48631538,0.0,1.0
2016-05-16,44.08,44.5101,43.79,43.79,7837876,32.6351038803285,32.9535330586163,32.4203992495368,32.4203992495368,10586562.719301,0.0,1.0
2016-05-17,43.78,44.45,43.46,43.88,11740085,32.4129956415785,32.9090373747868,32.1760801869119,32.4870317211618,15857248.3390174,0.0,1.0
2016-05-18,43.34,44.12,43.05,43.38,8154981,32.2723270903702,32.8531396222227,32.0563839695532,32.3021123484139,10951700.9898385,0.25,1.0
2016-05-19,43.36,43.62,42.07,42.75,6284265,32.287219719392,32.4808238966762,31.3266451474821,31.8329945342253,8439429.99019958,0.0,1.0
2016-05-20,43.58,43.99,43.0437,43.52,6397736,32.4510386386325,32.7563375335806,32.0516927914113,32.4063607515669,8591815.44186622,0.0,1.0
2016-05-23,43.59,43.92,43.0,43.2,6753840,32.4584849531434,32.7042133320041,32.0191523969986,32.1680786872172,9070043.96616144,0.0,1.0
2016-05-24,43.46,43.98,43.29,43.92,5989012,32.3616828645013,32.7488912190697,32.2350955178155,32.7042133320041,8042921.08694734,0.0,1.0
2016-05-25,44.9,45.055,43.85,43.9,6468692,33.4339521540753,33.5493700289947,32.6520891304276,32.6893207029823,8687105.53456354,0.0,1.0
2016-05-26,44.73,45.78,44.685,45.42,7813664,33.3073648073894,34.0892278310371,33.2738563920903,33.8211605086436,10493330.6114466,0.0,1.0
2016-05-27,44.33,44.43,43.85,44.27,6068572,33.0095122269522,33.0839753720615,32.6520891304276,32.9648343398867,8149765.88900777,0.0,1.0
2016-05-31,43.79,45.27,43.68,44.59,9511599,32.607411243362,33.7094657909797,32.5255017837418,33.2031164042364,12773566.0185164,0.0,1.0
2016-06-01,44.06,44.08,43.21,43.37,7262133,32.8084617351571,32.823354364179,32.1755250017281,32.294666033903,9752654.13425723,0.0,1.0
2016-06-02,44.38,44.63,43.45,43.75,7016637,33.0467437995069,33.2329016622801,32.3542365499904,32.5776259853183,9422966.20657211,0.0,1.0
2016-06-03,44.18,44.72,43.7,44.39,6086758,32.8978175092883,33.2999184928785,32.5403944127637,33.0541901140178,8174188.70914691,0.0,1.0
2016-06-06,45.52,45.63,44.47,44.8,7813085,33.8956236537529,33.9775331133731,33.1137606301053,33.359489008966,10492553.0455795,0.0,1.0
2016-06-07,47.54,47.57,45.8,45.97,11227765,35.3997791849607,35.4221181284935,34.1041204600589,34.2307078067448,15078284.6783058,0.0,1.0
2016-06-08,47.49,48.45,47.44,47.95,9641001,35.3625476124061,36.0773938054554,35.3253160398514,35.7050780799089,12947345.9465735,0.0,1.0
2016-06-09,46.57,47.14,46.55,46.72,5424917,34.6774866774005,35.1019266045236,34.6625940483787,34.7891813950645,7285371.83332395,0.0,1.0
2016-06-10,44.51,46.12,44.26,45.9,9008304,33.143545888149,34.3424025244087,32.9573880253757,34.1785836051682,12097667.8956783,0.0,1.0
2016-06-13,43.88,44.96,43.8,43.96,7394460,32.6744280739604,33.4786300411408,32.614857557873,32.7339985900478,9930362.18003714,0.0,1.0
2016-06-14,44.32,44.6,43.35,43.84,7324500,33.0020659124413,33.2105627187474,32.2797734048811,32.6446428159167,9836409.66178491,0.0,1.0
2016-06-15,43.71,44.51,43.41,43.91,6898000,32.5478407272746,33.143545888149,32.3244512919467,32.6967670174932,9263643.09468117,0.0,1.0
2016-06-16,43.16,43.32,42.22,43.2,7010048,32.1382934291735,32.2574344613483,31.438339865146,32.1680786872172,9414117.53386249,0.0,1.0
2016-06-17,44.15,44.74,43.51,43.6,9672799,32.8754785657555,33.3148111219004,32.398914437056,32.4659312676544,12990048.9507957,0.0,1.0
2016-06-20,44.69,45.358,44.57,45.0,8374562,33.2775795493457,33.7749933586758,33.1882237752146,33.5084152991846,11246586.4659727,0.0,1.0
2016-06-21,44.8,45.075,44.25,44.58,6782781,33.359489008966,33.5642626580165,32.9499417108648,33.1956700897255,9108910.17300443,0.0,1.0
2016-06-22,43.99,45.18,43.91,45.12,8649071,32.7563375335806,33.6424489603813,32.6967670174932,33.5977710733157,11615237.2926294,0.0,1.0
2016-06-23,45.63,45.64,44.2725,44.6,7692822,33.9775331133731,33.9849794278841,32.9666959185144,33.2105627187474,10331046.3031185,0.0,1.0
2016-06-24,43.17,44.42,42.92,43.32,13626756,32.1457397436844,33.0765290575506,31.9595818809111,32.2574344613483,18300000.5976088,0.0,1.0
2016-06-27,40.78,42.66,40.52,42.51,11996399,30.3660705755721,31.765977703627,30.172466398288,31.654282985963,16110518.8108713,0.0,1.0
2016-06-28,41.95,42.14,41.44,41.97,8995176,31.2372893733509,31.3787693490586,30.8575273332935,31.2521820023728,12080037.6975706,0.0,1.0
2016-06-29,43.91,44.22,42.19,42.5,10234872,32.6967670174932,32.927602767332,31.4160009216133,31.6468366714521,13744882.767142,0.0,1.0
2016-06-30,43.6,44.12,43.21,43.72,9342248,32.4659312676544,32.8531396222227,32.1755250017281,32.5552870417855,12546136.7315162,0.0,1.0
2016-07-01,43.51,44.42,43.5,43.85,9610301,32.398914437056,33.0765290575506,32.3914681225451,32.6520891304276,12906117.4973119,0.0,1.0
2016-07-05,41.7,42.77,41.365,42.72,10188602,31.0511315105777,31.8478871632472,30.8016799744615,31.8106555906925,13682744.645079,0.0,1.0
2016-07-06,41.9,42.03,41.17,41.55,7023707,31.2000578007963,31.2968598894384,30.6564768414984,30.9394367929137,9432460.83641835,0.0,1.0
2016-07-07,41.51,42.79,41.19,42.3,8827922,30.90965153487,31.862779792269,30.6713694705203,31.4979103812335,11855424.5688147,0.0,1.0
2016-07-08,42.3,42.43,41.615,42.35,10801923,31.4979103812335,31.5947124698756,30.9878378372348,31.5351419537881,14506401.7698214,0.0,1.0
2016-07-11,42.45,42.96,42.4,42.74,6344309,31.6096050988974,31.9893671389549,31.5723735263428,31.8255482197144,8520065.85363492,0.0,1.0
2016-07-12,43.8,44.29,43.11,43.16,10303011,32.614857557873,32.9797269689085,32.1010618566188,32.1382934291735,13836389.7803094,0.0,1.0
2016-07-13,42.87,44.0504,42.11,43.8,9202985,31.9223503083565,32.8013132732267,31.3564304055258,32.614857557873,12359114.0106849,0.0,1.0
2016-07-14,43.02,43.52,42.68,43.51,6580674,32.0340450260204,32.4063607515669,31.7808703326488,32.398914437056,8837491.33929371,0.0,1.0
2016-07-15,42.94,43.485,42.68,43.27,5898299,31.974474509933,32.3802986507787,31.7808703326488,32.2202028887937,7921098.40558348,0.0,1.0
2016-07-18,42.71,42.94,42.21,42.73,5260311,31.8032092761816,31.974474509933,31.4308935506351,31.8181019052035,7064314.82618519,0.0,1.0
2016-07-19,41.91,42.65,41.7,42.45,7257226,31.2075041153072,31.758531389116,31.0511315105777,31.6096050988974,9746064.29710651,0.0,1.0
2016-07-20,42.03,42.33,41.28,41.72,6694010,31.2968598894384,31.5202493247663,30.7383863011186,31.0660241395995,8989695.49321929,0.0,1.0
2016-07-21,41.04,42.209,40.88,41.8,8793854,30.7458326156296,31.6216093779997,30.6259658218064,31.3151998862894,11738168.6380657,0.25,1.0
2016-07-22,40.76,41.29,40.62,41.11,7306131,30.5360657264391,30.9331244809782,30.4311822818439,30.7982743379272,9752333.59227928,0.0,1.0
2016-07-25,40.24,40.67,39.81,40.43,7481294,30.146498646514,30.4686406549136,29.8243566381143,30.2888404641789,9986143.800312,0.0,1.0
2016-07-26,40.79,40.8637,39.95,40.05,5895796,30.5585407502809,30.6137543921857,29.9292400827096,30.004156828849,7869797.21333027,0.0,1.0
2016-07-27,40.07,41.44,40.0,40.94,10146687,30.0191401780769,31.0454996001874,29.9666984557793,30.6709158694901,13543950.4821969,0.0,1.0
2016-07-28,40.26,40.77,39.67,40.25,11526718,30.1614819957419,30.5435574010531,29.7194731935191,30.1539903211279,15386036.6259693,0.0,1.0
2016-07-29,40.82,40.905,39.67,39.77,8138822,30.5810157741228,30.6446950083413,29.7194731935191,29.7943899396586,10863822.0683672,0.0,1.0
2016-08-01,39.61,40.425,39.42,40.41,9592335,29.6745231458355,30.285094626872,29.5321813281705,30.273857114951,12803993.0914045,0.0,1.0
2016-08-02,39.79,40.051,38.8,39.81,7145765,29.8093732888865,30.0049059963104,29.0676975021059,29.8243566381143,9538274.64249319,0.0,1.0
2016-08-03,40.31,40.34,39.5,39.82,8586544,30.1989403688116,30.2214153926534,29.5921147250821,29.8318483127283,11461448.1307253,0.0,1.0
2016-08-04,40.1,40.46,39.66,40.17,6914302,30.0416152019187,30.3113154880208,29.7119815189052,30.0940569242164,9229314.34732883,0.0,1.0
2016-08-05,40.6,40.64,39.92,40.29,8736148,30.416198932616,30.4461656310718,29.9067650588677,30.1839570195837,11661141.8009783,0.0,1.0
2016-08-08,41.56,41.8,40.91,40.98,9679509,31.1353996955547,31.3151998862894,30.6484408456483,30.7008825679459,12920354.2582893,0.0,1.0
2016-08-09,41.24,41.93,41.035,41.74,7076556,30.8956661079085,31.4125916562706,30.7420867783226,31.2702498386057,9445893.42792312,0.0,1.0
2016-08-10,40.6,41.54,40.5,41.45,6375496,30.416198932616,31.1204163463268,30.3412821864765,31.0529912748013,8510107.99125312,0.0,1.0
2016-08-11,41.39,41.71,40.3217,40.79,8784833,31.0080412271176,31.2477748147639,30.2077056281099,30.5585407502809,11726127.271529,0.0,1.0
2016-08-12,41.37,41.65,41.18,41.55,4948670,30.9930578778897,31.2028247670802,30.8507160602248,31.1279080209407,6605559.17736826,0.0,1.0
2016-08-15,42.18,42.24,41.57,41.66,5896176,31.5998835216193,31.6448335693029,31.1428913701686,31.2103164416941,7870304.44304801,0.0,1.0
2016-08-16,42.86,43.06,41.76,42.18,10973843,32.1093173953675,32.2591508876464,31.2852331878336,31.5998835216193,14648050.7570011,0.0,1.0
2016-08-17,43.2,43.25,42.4,42.69,8857666,32.3640343322416,32.4014927053114,31.7647003631261,31.9819589269305,11823345.8558285,0.0,1.0
2016-08-18,43.59,43.69,43.14,43.34,6991456,32.6562096421855,32.7311263883249,32.319084284558,32.4689177768369,9332300.66744526,0.0,1.0
2016-08-19,43.32,43.48,43.02,43.28,6190137,32.453934427609,32.5738012214321,32.2291841891906,32.4239677291532,8262688.00900378,0.0,1.0
2016-08-22,42.63,42.93,42.31,42.74,6179550,31.9370088792468,32.1617591176651,31.6972752916006,32.0194173000002,8248556.32210391,0.0,1.0
2016-08-23,43.22,43.33,42.459,42.6,6179717,32.3790176814695,32.4614261022229,31.8089012433483,31.914533855405,8248779.23621673,0.0,1.0
2016-08-24,42.96,43.37,42.8515,42.96,5511431,32.184234141507,32.4913928006787,32.1029494719457,32.184234141507,7356741.02788868,0.0,1.0
2016-08-25,42.78,43.03,42.42,42.9,4504949,32.049383998456,32.2366758638046,31.7796837123539,32.1392840938233,6013273.71001216,0.0,1.0
2016-08-26,42.3,43.29,42.14,42.9,5654584,31.6897836169866,32.4314594037671,31.5699168231635,32.1392840938233,7547823.80627516,0.0,1.0
2016-08-29,42.35,42.47,42.02,42.18,4460996,31.7272419900563,31.8171420854237,31.4800167277962,31.5998835216193,5954604.58426266,0.0,1.0
2016-08-30,42.23,42.87,42.1,42.59,5425830,31.637341894689,32.1168090699815,31.5399501247077,31.907042180791,7242479.52507239,0.0,1.0
2016-08-31,41.05,42.13,40.7743,42.06,8770628,30.7533242902435,31.5624251485495,30.546778821137,31.5099834262519,11707166.22379,0.0,1.0
2016-09-01,40.6,41.1,40.13,40.9,7536590,30.416198932616,30.7907826633132,30.0640902257606,30.6409491710343,10059953.7331367,0.0,1.0
2016-09-02,40.92,41.31,40.82,41.15,5606549,30.6559325202622,30.9481078302061,30.5810157741228,30.828241036383,7483705.96550484,0.0,1.0
2016-09-06,41.0,41.23,40.61,41.04,6654301,30.7158659171738,30.8881744332945,30.4236906072299,30.7458326156296,8882261.10036044,0.0,1.0
2016-09-07,41.48,41.5,41.02,41.22,6368684,31.0754662986431,31.090449647871,30.7308492664017,30.8806827586806,8501015.23115471,0.0,1.0
2016-09-08,43.28,43.335,41.67,41.92,10714863,32.4239677291532,32.4651719395299,31.2178081163081,31.4050999816567,14302360.3561954,0.0,1.0
2016-09-09,42.25,43.43,42.22,42.83,12586105,31.6523252439169,32.5363428483624,31.629850220075,32.0868423715257,16800122.3338938,0.0,1.0
2016-09-12,42.67,43.13,41.56,41.97,10222625,31.9669755777026,32.311592609944,31.1353996955547,31.4425583547264,13645313.6672165,0.0,1.0
2016-09-13,41.01,42.02,40.67,41.92,11732343,30.7233575917877,31.4800167277962,30.4686406549136,31.4050999816567,15660507.969956,0.0,1.0
2016-09-14,39.99,41.45,39.875,40.86,10031721,29.9592067811654,31.0529912748013,29.873052523105,30.6109824725786,13390492.1355329,0.0,1.0
2016-09-15,40.03,40.49,39.765,40.01,7823571,29.9891734796211,30.3337905118626,29.7906441023516,29.9741901303932,10443020.2900663,0.0,1.0
2016-09-16,39.87,39.98,39.5,39.62,9604018,29.869306685798,29.9517151065514,29.5921147250821,29.6820148204494,12819587.7355956,0.0,1.0
2016-09-19,39.28,40.24,39.28,40.12,5423935,29.4272978835753,30.146498646514,29.4272978835753,30.0565985511466,7239950.0505588,0.0,1.0
2016-09-20,39.01,39.83,39.0,39.33,5876951,29.2250226689988,29.8393399873422,29.2175309943848,29.464756256645,7844642.62377436,0.0,1.0
2016-09-21,40.06,40.13,39.34,39.48,6385784,30.011648503463,30.0640902257606,29.4722479312589,29.5771313758542,8523840.56845401,0.0,1.0
2016-09-22,41.02,41.33,40.75,40.75,7919809,30.7308492664017,30.963091179434,30.5285740518252,30.5285740518252,10571480.2205347,0.0,1.0
2016-09-23,39.94,41.21,39.6,40.36,8528840,29.9217484080956,30.8731910840666,29.6670314712215,30.2363987418813,11384423.963268,0.0,1.0
2016-09-26,40.02,40.77,39.99,40.08,4985916,29.9816818050072,30.5435574010531,29.9592067811654,30.0266318526909,6655275.69859926,0.0,1.0
2016-09-27,39.43,39.6,39.0,39.54,7796387,29.5396730027844,29.6670314712215,29.2175309943848,29.6220814235378,10406734.6778356,0.0,1.0
2016-09-28,42.18,42.27,39.12,39.6,13556541,31.5998835216193,31.6673085931448,29.3074310897521,29.6670314712215,18095474.9085954,0.0,1.0
2016-09-29,43.66,44.16,41.97,41.97,16580664,32.7086513644831,33.0832350951803,31.4425583547264,31.4425583547264,22132119.7921986,0.0,1.0
2016-09-30,43.47,44.12,43.23,43.82,8814000,32.5663095468182,33.0532683967246,32.3865093560835,32.8285181583062,11765059.8219974,0.0,1.0
2016-10-03,43.43,43.81,42.8,43.68,5243900,32.5363428483624,32.8210264836923,32.0643673476838,32.723634713711,6999636.62361834,0.0,1.0
2016-10-04,42.87,43.54,42.59,43.43,6263810,32.1168090699815,32.6187512691158,31.907042180791,32.5363428483624,8361027.83794252,0.0,1.0
2016-10-05,43.91,44.12,43.3101,43.5,6424147,32.8959432298317,33.0532683967246,32.4465176697412,32.58878457066,8575048.07809225,0.0,1.0
2016-10-06,44.52,44.56,43.53,44.09,8231580,33.3529353812824,33.3829020797381,32.6112595945018,33.0307933728827,10987636.842473,0.0,1.0
2016-10-07,44.22,44.69,44.02,44.5,8281669,33.128185142864,33.4802938497194,32.9783516505851,33.3379520320545,11054496.3933494,0.0,1.0
2016-10-10,44.39,45.04,44.36,44.63,9102066,33.2555436113011,33.7425024612075,33.2330685874592,33.4353438020358,12149574.6532526,0.0,1.0
2016-10-11,43.33,44.59,43.175,44.32,6899220,32.4614261022229,33.40537710358,32.3453051457068,33.2031018890035,9209182.66679383,0.0,1.0
2016-10-12,43.47,43.54,42.57,43.17,5755312,32.5663095468182,32.6187512691158,31.8920588315631,32.3415593083998,7682277.05630353,0.0,1.0
2016-10-13,42.15,42.69,41.87,42.65,7443490,31.7647003631261,32.1716502610166,31.5536893049606,32.1415058241359,9877099.41895775,0.25,1.0
2016-10-14,41.67,42.74,41.64,42.35,6570794,31.4029671205567,32.2093308071176,31.3803587928961,31.91542254753,8719080.10885903,0.0,1.0
2016-10-17,41.1,41.82,40.82,41.58,5645269,30.9734088950055,31.5160087588596,30.76239783684,31.3351421375749,7490959.63852444,0.0,1.0
2016-10-18,40.65,41.62,40.37,41.59,6896876,30.6342839800967,31.3652865744557,30.4232729219312,31.3426782467951,9151772.88237422,0.0,1.0
2016-10-19,41.72,42.1,40.88,40.96,9634092,31.4406476666576,31.7270198170251,30.8076144921612,30.8679033659227,12783907.0779145,0.0,1.0
2016-10-20,41.49,42.07,41.09,41.38,6445578,31.2673171545931,31.7044114893645,30.9658727857853,31.184419953171,8552925.40443354,0.0,1.0
2016-10-21,41.54,41.595,40.96,41.17,5553212,31.3049977006941,31.3464463014052,30.8679033659227,31.0261616595469,7368805.09257745,0.0,1.0
2016-10-24,42.24,42.56,41.635,41.87,9333756,31.8325253461078,32.0736808411541,31.376590738286,31.5536893049606,12385377.822002,0.0,1.0
2016-10-25,41.81,42.65,41.7744,42.13,6268258,31.5084726496394,32.1415058241359,31.4816441008155,31.7496281446857,8317631.57466153,0.0,1.0
2016-10-26,41.8,42.29,41.13,41.25,8420193,31.5009365404192,31.8702058922088,30.9960172226661,31.0864505333084,11173130.2638698,0.0,1.0
2016-10-27,44.0,44.85,42.15,42.19,16604198,33.1588805688623,33.799449852579,31.7647003631261,31.7948448000068,22032852.1188394,0.0,1.0
2016-10-28,44.97,45.84,44.29,44.7,18410386,33.8898831632213,34.5455246653784,33.377427736248,33.686408214276,24429563.6674985,0.0,1.0
2016-10-31,43.45,44.8,43.25,44.76,11283985,32.7443945617515,33.761769306478,32.5936723773476,33.7316248695972,14973223.8085936,0.0,1.0
2016-11-01,43.54,44.07,42.54,43.97,8953753,32.8122195447333,33.2116333334037,32.0586086227137,33.1362722412017,11881134.8646658,0.0,1.0
2016-11-02,43.23,43.56,42.3455,42.92,7498222,32.5786001589072,32.8272917631737,31.9120312983809,32.3449807730812,9949725.75491018,0.0,1.0
2016-11-03,43.6,44.0135,43.09,43.46,6653942,32.8574362000545,33.1690543163096,32.4730946298245,32.7519306709717,8829412.9046964,0.0,1.0
2016-11-04,42.76,43.8,42.68,43.34,7322879,32.224403025558,33.0081583844584,32.1641141517964,32.6614973603294,9717055.29476067,0.0,1.0
2016-11-07,43.92,44.0,43.18,43.5,5780363,33.0985916951008,33.1588805688623,32.5409196128062,32.7820751078525,7670221.90244964,0.0,1.0
2016-11-08,44.33,44.85,43.501,43.63,6343208,33.4075721731288,33.799449852579,32.7828287187745,32.8800445277151,8417086.0780532,0.0,1.0
2016-11-09,45.73,46.21,43.39,43.47,10856715,34.4626274639562,34.8243607065256,32.6991779064304,32.7594667801919,14406260.1573039,0.0,1.0
2016-11-10,44.78,45.74,44.348,45.67,11182132,33.7466970880376,34.4701635731764,33.4211371697251,34.417410808635,14838070.5126102,0.0,1.0
2016-11-11,43.94,44.68,43.42,44.31,8155543,33.1136639135411,33.6713359958356,32.7217862340909,33.3924999546884,10821954.3556296,0.0,1.0
2016-11-14,44.13,44.26,43.42,43.58,10020089,33.2568499887249,33.3548194085874,32.7217862340909,32.8423639816141,13296103.7416326,0.0,1.0
2016-11-15,45.28,45.59,44.25,44.25,11199693,34.1235025490474,34.3571219348735,33.3472832993672,33.3472832993672,14861372.988048,0.0,1.0
2016-11-16,44.38,45.6507,44.18,45.16,6800631,33.4452527192298,34.4028661178401,33.2945305348258,34.033069238405,9024061.0921283,0.0,1.0
2016-11-17,43.61,45.08,43.5,44.8,6757065,32.8649723092747,33.9727803646435,32.7820751078525,33.761769306478,8966251.42041701,0.0,1.0
2016-11-18,44.76,44.96,43.67,43.71,8429374,33.7316248695972,33.8823470540011,32.9101889645959,32.9403334014766,11185312.942931,0.0,1.0
2016-11-21,46.36,46.5,45.54,45.64,9890665,34.9374023448286,35.0429078739113,34.3194413887725,34.3948024809745,13124365.2540147,0.0,1.0
2016-11-22,46.07,46.69,45.28,46.29,7255469,34.7188551774429,35.186093949095,34.1235025490474,34.8846495802872,9627605.95421853,0.0,1.0
2016-11-23,46.3,46.45,45.53,45.72,5199457,34.8921856895074,35.0052273278103,34.3119052795523,34.455091354736,6899391.77907082,0.0,1.0
2016-11-25,45.75,46.04,45.17,45.8,3494389,34.4776996823966,34.6962468497823,34.0406053476253,34.5153802284976,4636860.8759483,0.0,1.0
2016-11-28,45.5,46.85,45.39,46.72,9429488,34.2892969518917,35.3066716966182,34.2063997504696,35.2087022767556,12512408.8896296,0.0,1.0
2016-11-29,44.23,44.55,43.83,44.47,9374954,33.3322110809268,33.5733665759731,33.030766712119,33.5130777022115,12440045.2887229,0.0,1.0
2016-11-30,48.52,49.32,46.23,46.3,20895896,36.5652019363909,37.1680906740066,34.839432924966,34.8921856895074,27727697.9266718,0.0,1.0
2016-12-01,48.22,50.15,48.035,50.14,11105563,36.339118659785,37.7935877392828,36.1997006392114,37.7860516300627,14736467.6857897,0.0,1.0
2016-12-02,48.12,48.48,47.73,48.05,5804976,36.2637575675831,36.5350574995101,35.9698493079954,36.2110048030417,7702881.99173556,0.0,1.0
2016-12-05,48.88,50.1,48.63,48.83,8860738,36.836501868318,37.7559071931819,36.6480991378131,36.798821322217,11757709.1057202,0.0,1.0
2016-12-06,49.9,50.045,48.13,48.47,7168258,37.6051850087779,37.7144585924708,36.2712936768033,36.5275213902899,9511881.78216662,0.0,1.0
2016-12-07,49.9,50.04,49.245,49.46,9074291,37.6051850087779,37.7106905378607,37.1115698548551,37.2735962030893,12041082.1219017,0.0,1.0
2016-12-08,49.78,50.18,48.92,50.09,5904609,37.5147516981356,37.8161960669434,36.8666463051987,37.7483710839617,7835089.47054041,0.0,1.0
2016-12-09,50.77,50.815,49.82,49.97,6126055,38.260826510935,38.2947390024259,37.5448961350164,37.6579377733193,8128936.06104171,0.0,1.0
2016-12-12,51.38,53.1,51.2699,52.16,10747680,38.720529173367,40.0167399592407,38.6375566108526,39.3083456925422,14261576.7446647,0.0,1.0
2016-12-13,52.64,53.17,51.6266,52.26,7962201,39.6700789351116,40.069492723782,38.906369626737,39.3837067847442,10565400.2182746,0.0,1.0
2016-12-14,51.49,52.62,51.38,52.24,8595296,38.8034263747891,39.6550067166713,38.720529173367,39.3686345663038,11405482.2572973,0.0,1.0
2016-12-15,51.74,52.13,50.58,51.12,7934852,38.991829105294,39.2857373648817,38.1176404357513,38.5245903336419,10529109.6083579,0.0,1.0
2016-12-16,51.94,52.14,51.565,51.98,10313087,39.1425512896979,39.2932734741018,38.8599471939406,39.1726957265787,13684895.87752,0.0,1.0
2016-12-19,51.98,52.09,51.56,52.0,4747925,39.1726957265787,39.2555929280009,38.8561791393305,39.1877679450191,6300233.79607618,0.0,1.0
2016-12-20,51.55,52.58,51.36,52.22,4659507,38.8486430301103,39.6248622797905,38.7054569549266,39.3535623478634,6182908.00180152,0.0,1.0
2016-12-21,51.48,52.1602,51.44,51.84,4186673,38.7958902655689,39.3084964147266,38.7657458286881,39.067190197496,5555483.44333991,0.0,1.0
2016-12-22,51.54,51.78,51.38,51.55,4595290,38.8411069208901,39.0219735421748,38.720529173367,38.8486430301103,6097695.59560669,0.0,1.0
2016-12-23,51.37,51.645,51.22,51.34,2859969,38.7129930641468,38.9202360677021,38.5999514258438,38.6903847364862,3795020.63523121,0.0,1.0
2016-12-27,51.6,51.94,51.351,51.45,2995364,38.8863235762113,39.1425512896979,38.6986744566284,38.7732819379083,3974682.3095036,0.0,1.0
2016-12-28,50.77,51.74,50.625,51.47,4275478,38.260826510935,38.991829105294,38.1515529272422,38.7883541563487,5673322.76520378,0.0,1.0
2016-12-29,50.54,50.82,50.24,50.66,3634540,38.0874959988705,38.298507057036,37.8614127222646,38.1779293095128,4822833.49909502,0.0,1.0
2016-12-30,50.14,50.84,49.93,50.41,4806309,37.7860516300627,38.3135792754764,37.6277933364385,37.9895265790079,6377706.1339817,0.0,1.0
2017-01-03,50.61,51.61,49.92,50.82,7032586,38.1402487634119,38.8938596854315,37.6202572272183,38.298507057036,9331852.54421924,0.0,1.0
2017-01-04,51.08,51.095,50.32,50.7,4989087,38.4944458967611,38.5057500605914,37.9217015960262,38.2080737463936,6620242.42778988,0.0,1.0
2017-01-05,50.93,51.68,50.72,51.21,4727057,38.3814042584581,38.9466124499728,38.223145964834,38.5924153166236,6272543.11459816,0.0,1.0
2017-01-06,50.74,51.08,50.29,51.02,3472502,38.2382181832744,38.4944458967611,37.8990932683656,38.4492292414399,4607818.03784645,0.0,1.0
2017-01-09,49.66,50.53,49.63,50.27,5765097,37.4243183874932,38.0799598896503,37.4017100598327,37.8840210499252,7649964.76504103,0.0,1.0
2017-01-10,49.66,50.04,49.37,49.88,5447921,37.4243183874932,37.7106905378607,37.2057712201076,37.5901127903376,7229089.76080143,0.0,1.0
2017-01-11,51.22,51.49,49.46,49.96,8689372,38.5999514258438,38.8034263747891,37.2735962030893,37.6504016640991,11530315.9045432,0.0,1.0
2017-01-12,50.15,51.53,50.09,51.5,6960144,37.7935877392828,38.8335708116699,37.7483710839617,38.8109624840093,9235726.0180725,0.0,1.0
2017-01-13,50.59,50.87,49.84,49.9,4412504,38.1251765449715,38.336187603137,37.5599683534568,37.6051850087779,5855148.6862411,0.0,1.0
2017-01-17,50.15,50.71,50.0,50.56,4995058,37.7935877392828,38.2156098556138,37.6805461009799,38.1025682173109,6628165.61444435,0.0,1.0
2017-01-18,50.27,50.585,49.79,49.8,4968930,37.8840210499252,38.1214084903614,37.5222878073558,37.529823916576,6593495.2039758,0.0,1.0
2017-01-19,49.86,50.45,49.78,50.2,4915320,37.5750405718972,38.0196710158887,37.5147516981356,37.8312682853838,6522357.69994874,0.0,1.0
2017-01-20,50.73,51.09,50.32,50.39,5864432,38.2306820740542,38.5019820059813,37.9217015960262,37.9744543605675,7781776.81433271,0.0,1.0
2017-01-23,49.94,50.57,49.58,50.26,5969086,37.6353294456587,38.1101043265311,37.3640295137317,37.876484940705,7920646.88235075,0.0,1.0
2017-01-24,50.27,51.395,50.01,50.14,5919240,37.8840210499252,38.7318333371973,37.6880822102001,37.7860516300627,7854503.99808041,0.0,1.0
2017-01-25,50.69,51.2271,50.32,50.41,5991240,38.2005376371734,38.6053020633902,37.9217015960262,37.9895265790079,7950044.01468083,0.0,1.0
2017-01-26,50.63,51.02,50.34,50.63,4163984,38.1553209818523,38.4492292414399,37.9367738144666,38.1553209818523,5525376.3956087,0.0,1.0
2017-01-27,49.43,50.4599,49.2,50.33,5401143,37.2509878754287,38.0271317640167,37.0776573633642,37.9292377052464,7167017.94279402,0.0,1.0
2017-01-30,47.48,49.18,47.19,49.01,10482573,35.7814465774905,37.0625851449238,35.5628994101048,36.9344712881805,13909794.422708,0.0,1.0
2017-01-31,48.76,48.79,47.37,47.81,7455446,36.7460685576756,36.7686768853362,35.6985493760684,36.030138181757,9892964.36949214,0.0,1.0
2017-02-01,48.5,49.15,47.44,49.0,10037078,36.5501297179505,37.0399768172632,35.7513021406097,36.9269351789603,13318647.2047163,0.0,1.0
2017-02-02,48.69,49.34,47.283,48.75,8625117,36.6933157931342,37.183162892447,35.6329852258527,36.7385324484554,11445053.0744507,0.0,1.0
2017-02-03,50.43,50.49,48.815,48.85,8413850,38.0045987974483,38.0498154527695,36.7875171583867,36.8138935406574,11164713.4537963,0.0,1.0
2017-02-06,50.09,50.98,49.35,50.5,8127452,37.7483710839617,38.4190848045591,37.1906990016672,38.0573515619897,10784679.152764,0.0,1.0
2017-02-07,49.42,50.23,49.08,49.55,7589834,37.2434517662085,37.8538766130444,36.9872240527219,37.3414211860711,10071289.8104768,0.0,1.0
2017-02-08,49.6,50.16,48.51,49.05,8588624,37.3791017321721,37.801123848503,36.5576658271707,36.9646157250613,11396628.8824257,0.0,1.0
2017-02-09,49.81,50.33,49.48,50.04,6356981,37.5373600257962,37.9292377052464,37.2886684215297,37.7106905378607,8435362.08706206,0.0,1.0
2017-02-10,50.14,50.54,49.815,50.03,5996045,37.9857585243978,38.2887960874166,37.7395405044451,37.9024231945677,7914589.78256026,0.265,1.0
2017-02-13,49.7,50.04,49.22,50.04,6164249,37.6524172050772,37.9099991336432,37.2887721294548,37.9099991336432,8136613.74331868,0.0,1.0
2017-02-14,50.14,50.18,49.33,50.0,6063387,37.9857585243978,38.0160622806997,37.3721074592849,37.8796953773413,8003479.09295355,0.0,1.0
2017-02-15,49.36,50.29,49.31,49.83,7461768,37.3948352765113,38.0993976105299,37.356955581134,37.7509044130583,9849297.79089968,0.0,1.0
2017-02-16,48.34,49.65,48.27,49.59,9689101,36.6220894908136,37.6145375096999,36.5690579172853,37.5690818752471,12789306.9142734,0.0,1.0
2017-02-17,47.51,48.24,47.1,48.22,10691876,35.9932865475497,36.5463301000589,35.6826730454555,36.5311782219079,14112938.2027655,0.0,1.0
2017-02-21,48.13,48.52,47.82,48.13,9576621,36.4629947702287,36.758456394172,36.2281406588892,36.4629947702287,12640836.871313,0.0,1.0
2017-02-22,47.1,47.94,47.03,47.8,8007744,35.6826730454555,36.3190519277948,35.6296414719272,36.2129887807383,10569968.8450901,0.0,1.0
2017-02-23,47.3,47.86,47.03,47.79,7846378,35.8341918269649,36.2584444151911,35.6296414719272,36.2054128416628,10356970.8280884,0.0,1.0
2017-02-24,47.04,47.49,46.71,47.01,6749541,35.6372174110027,35.9781346693988,35.3872114215122,35.6144895937763,8909180.67418964,0.0,1.0
2017-02-27,47.36,47.64,46.965,47.23,6208296,35.8796474614177,36.0917737555308,35.5803978679367,35.7811602534366,8194754.39038727,0.0,1.0
2017-02-28,47.57,47.67,47.0,47.17,6707962,36.0387421820025,36.1145015727572,35.6069136547008,35.7357046189838,8854297.70907363,0.0,1.0
2017-03-01,49.05,49.23,47.86,48.0,9194533,37.1599811651718,37.2963480685302,36.2584444151911,36.3645075622476,12136492.7943691,0.0,1.0
2017-03-02,48.21,48.82,47.91,48.62,5954834,36.5236022828325,36.985734566436,36.2963241105684,36.8342157849267,7860192.56580668,0.0,1.0
2017-03-03,47.82,48.44,47.64,48.19,5316706,36.2281406588892,36.6978488815682,36.0917737555308,36.5084504046815,7017883.78580827,0.0,1.0
2017-03-06,48.32,48.4652,47.34,47.78,6078519,36.6069376126626,36.7169402480384,35.8644955832667,36.1978369025873,8023452.85442293,0.0,1.0
2017-03-07,47.72,48.51,47.595,48.45,5652437,36.1523812681345,36.7508804550965,36.0576820296912,36.7054248206437,7461038.08873441,0.0,1.0
2017-03-08,45.91,47.66,45.805,47.41,9435487,34.7811362954748,36.1069256336817,34.7015889351824,35.917527156795,12454544.4544996,0.0,1.0
2017-03-09,46.48,46.63,45.48,45.61,7235876,35.2129648227765,35.3266039089085,34.4553709152296,34.5538581232107,9551127.49445223,0.0,1.0
2017-03-10,45.67,46.88,45.48,46.88,8455110,34.5993137576635,35.5160023857952,34.4553709152296,35.5160023857952,11160477.8176987,0.0,1.0
2017-03-13,45.84,46.165,45.54,45.68,6333786,34.7281047219465,34.9743227418992,34.5008265496824,34.606889696739,8360397.22192264,0.0,1.0
2017-03-14,44.94,45.2,44.19,45.15,10538326,34.0462702051544,34.2432446211165,33.4780747744942,34.2053649257392,13910257.0585926,0.0,1.0
2017-03-15,45.84,46.12,44.85,45.47,7573389,34.7281047219465,34.9402310160596,33.9780867534751,34.4477949761542,9996633.98102485,0.0,1.0
2017-03-16,45.84,46.13,45.51,45.95,6393734,34.7281047219465,34.9478069551351,34.478098732456,34.8114400517766,8439526.68614196,0.0,1.0
2017-03-17,45.69,46.36,45.64,45.97,8359693,34.6144656358145,35.1220535538708,34.5765859404371,34.8265919299276,11034530.3951422,0.0,1.0
2017-03-20,45.86,45.98,45.05,45.4,5754178,34.7432566000974,34.834167869003,34.1296055349845,34.3947634026259,7595332.99130226,0.0,1.0
2017-03-21,45.18,46.17,44.88,46.04,6504187,34.2280927429656,34.9781107114369,34.0008145707015,34.8796235034559,8585321.15320368,0.0,1.0
2017-03-22,44.65,45.32,44.63,45.03,7852167,33.8265679719658,34.3341558900221,33.8114160938148,34.1144536568336,10364612.1250185,0.0,1.0
2017-03-23,44.48,45.0,44.35,44.65,9149363,33.6977770076828,34.0917258396072,33.5992897997017,33.8265679719658,12076869.822814,0.0,1.0
2017-03-24,44.1,44.88,43.97,44.64,8797147,33.409891322815,34.0008145707015,33.3114041148339,33.8189920328903,11611955.8412054,0.0,1.0
2017-03-27,44.29,44.44,43.26,43.49,6231896,33.5538341652489,33.6674732513809,32.7735124404757,32.9477590392115,8225905.64406673,0.0,1.0
2017-03-28,45.38,45.49,44.2,44.41,7012324,34.379611524475,34.4629468543051,33.4856507135697,33.6447454341545,9256045.92400523,0.0,1.0
2017-03-29,45.95,46.06,45.005,45.33,6040817,34.8114400517766,34.8947753816068,34.0955138091449,34.3417318290976,7973687.40670164,0.0,1.0
2017-03-30,50.0,50.41,48.61,49.33,40059849,37.8796953773413,38.1903088794355,36.8266398458512,37.3721074592849,52877733.8372721,0.0,1.0
2017-03-31,49.87,50.05,49.021,49.64,13410488,37.7812081693602,37.9175750727186,37.1380109418529,37.6069615706244,17701420.070054,0.0,1.0
2017-04-03,49.45,49.93,48.8,49.9,7711956,37.4630187281905,37.826663803813,36.9705826882851,37.8039359865866,10179538.0390164,0.0,1.0
2017-04-04,49.73,49.79,49.045,49.43,6170263,37.6751450223036,37.7206006567565,37.1561931956341,37.4478668500396,8144552.03313344,0.0,1.0
2017-04-05,49.11,50.405,48.95,50.01,7490852,37.2054367996246,38.1865209098978,37.0842217744171,37.8872713164168,9887687.75115447,0.0,1.0
2017-04-06,49.81,49.97,49.16,49.39,6823848,37.7357525349074,37.8569675601149,37.243316495002,37.4175630937377,9007263.56432351,0.0,1.0
2017-04-07,49.54,49.995,49.38,49.85,5856340,37.5312021798698,37.8759074078036,37.4099871546623,37.7660562912093,7730183.6005565,0.0,1.0
2017-04-10,50.15,50.47,49.7296,49.79,6737361,37.9933344634733,38.2357645138883,37.6748419847406,37.7206006567565,8893103.45936695,0.0,1.0
2017-04-11,50.15,50.24,49.57,50.15,7393700,37.9933344634733,38.0615179151525,37.5539299970962,37.9933344634733,9759450.18346522,0.0,1.0
2017-04-12,49.44,50.62,49.295,50.14,7622973,37.4554427891151,38.3494036000203,37.3455916725208,37.9857585243978,10062083.2929927,0.0,1.0
2017-04-13,48.62,49.785,48.535,49.6,8807145,36.8342157849267,37.7168126872187,36.7698203027852,37.5766578143226,11625152.8850311,0.0,1.0
2017-04-17,48.95,49.02,48.46,48.59,5286622,37.0842217744171,37.1372533479454,36.7130007597192,36.8114879677003,6978173.85717723,0.0,1.0
2017-04-18,48.69,49.265,48.43,48.61,6046632,36.8872473584549,37.3228638552944,36.6902729424928,36.8266398458512,7981363.02280952,0.0,1.0
2017-04-19,48.0,49.07,47.82,48.76,6165247,36.3645075622476,37.1751330433227,36.2281406588892,36.9402789319832,8137931.07175818,0.0,1.0
2017-04-20,47.95,48.68,47.89,48.02,6278788,36.3266278668703,36.8796714193795,36.2811722324175,36.3796594403986,8287801.60116575,0.0,1.0
2017-04-21,47.74,48.13,47.3,47.86,6056267,36.1675331462855,36.4629947702287,35.8341918269649,36.2584444151911,7994080.91811465,0.0,1.0
2017-04-24,47.91,48.19,47.71,48.0,5750672,36.2963241105684,36.5084504046815,36.1448053290591,36.3645075622476,7590705.18217514,0.0,1.0
2017-04-25,48.79,48.895,47.8,47.97,6414673,36.9630067492096,37.042554109502,36.2129887807383,36.3417797450212,8467165.50397222,0.0,1.0
2017-04-26,48.34,49.53,48.24,48.27,6510053,36.6220894908136,37.5236262407943,36.5463301000589,36.5690579172853,8593064.08769875,0.0,1.0
2017-04-27,47.86,48.14,46.8599,47.83,7297628,36.2584444151911,36.4705707093042,35.5007747482535,36.2357165979647,9632638.18162231,0.0,1.0
2017-04-28,47.91,48.32,47.74,48.15,6419441,36.2963241105684,36.6069376126626,36.1675331462855,36.4781466483797,8473459.11319017,0.0,1.0
2017-05-01,47.48,48.03,47.46,47.9,5761131,35.9705587303233,36.387235379474,35.9554068521724,36.288748171493,7604510.73142231,0.0,1.0
2017-05-02,46.7,47.62,46.27,47.56,10324591,35.3796354824368,36.0766218773798,35.0538701021916,36.031166242927,13628133.6176952,0.0,1.0
2017-05-03,47.08,47.44,46.25,46.25,5752795,35.6675211673046,35.9402549740214,35.0387182240407,35.0387182240407,7593507.4750379,0.0,1.0
2017-05-04,45.92,46.85,45.69,46.78,9997874,34.7887122345502,35.4932745685688,34.6144656358145,35.4402429950405,13196877.5097126,0.0,1.0
2017-05-05,46.77,46.85,45.89,45.95,7848225,35.432667055965,35.4932745685688,34.7659844173238,34.8114400517766,10359408.8096794,0.0,1.0
2017-05-08,47.13,47.23,46.52,46.8,5843490,35.7054008626819,35.7811602534366,35.2432685790783,35.4553948731914,7713222.00692173,0.0,1.0
2017-05-09,46.27,47.21,46.06,47.18,6151037,35.0538701021916,35.7660083752856,34.8947753816068,35.7432805580592,8119174.32113169,0.0,1.0
2017-05-10,47.61,47.8601,46.53,46.71,7948810,36.0690459383044,36.2585201745818,35.2508445181538,35.3872114215122,10492177.8288043,0.0,1.0
2017-05-11,47.42,47.81,47.01,47.01,8549798,36.1258654813704,36.42297825104,35.81351615941,35.81351615941,11222746.24449,0.265,1.0
2017-05-12,46.97,47.67,46.585,47.4,9108518,35.7830430548285,36.3163223850048,35.4897394232315,36.1106289290796,11956140.5050002,0.0,1.0
2017-05-15,47.44,48.33,47.26,48.09,7648462,36.1411020336611,36.8191286105996,36.0039730630444,36.6362899831105,10039622.9462526,0.0,1.0
2017-05-16,47.13,47.72,46.675,47.67,5284977,35.9049354731545,36.3544137657316,35.5583039085399,36.3163223850048,6937234.74858306,0.0,1.0
2017-05-17,46.41,47.4,46.33,47.01,7453098,35.3564195906875,36.1106289290796,35.2954733815245,35.81351615941,9783181.73006143,0.0,1.0
2017-05-18,46.42,46.96,45.82,46.0,6501252,35.3640378668328,35.7754247786831,34.9069412981103,35.0440702687271,8533757.34344637,0.0,1.0
2017-05-19,47.48,47.6857,46.62,46.89,7188115,36.1715751382426,36.328283078553,35.5164033897403,35.7220968456655,9435356.32318006,0.0,1.0
2017-05-22,46.93,47.9,46.87,47.83,7945069,35.752569950247,36.4915427363484,35.7068602933747,36.4382148033308,10428959.0563384,0.0,1.0
2017-05-23,46.76,47.325,46.67,46.86,7383649,35.6230592557756,36.0534918579893,35.5544947704672,35.6992420172294,9692020.6869662,0.0,1.0
2017-05-24,46.67,46.75,46.14,46.64,7765715,35.5544947704672,35.6154409796302,35.1507261347623,35.5316399420311,10193533.093066,0.0,1.0
2017-05-25,45.05,46.97,44.68,46.47,12334506,34.3203340349164,35.7830430548285,34.0384578175375,35.4021292475597,16190678.5270411,0.0,1.0
2017-05-26,45.35,45.4,44.68,45.33,10757359,34.5488823192777,34.5869737000045,34.0384578175375,34.5336457669869,14120463.4680118,0.0,1.0
2017-05-30,44.79,45.09,44.53,44.93,9242574,34.1222588551366,34.3508071394979,33.9241836753569,34.2289147211719,12132106.8226315,0.0,1.0
2017-05-31,44.69,44.86,44.09,44.32,8668197,34.0460760936829,34.1755867881543,33.5889795249604,33.764199876304,11378160.6686204,0.0,1.0
2017-06-01,44.86,45.32,44.39,44.8,7928166,34.1755867881543,34.5260274908415,33.8175278093216,34.129877131282,10406771.6222293,0.0,1.0
2017-06-02,44.26,44.62,44.02,44.58,7849983,33.7184902194317,33.9927481606653,33.5356515919427,33.9622750560838,10304146.043282,0.0,1.0
2017-06-05,44.02,44.53,44.0,44.06,5722479,33.5356515919427,33.9241836753569,33.520415039652,33.5661246965242,7511514.27278433,0.0,1.0
2017-06-06,44.48,44.51,43.8,43.95,8552710,33.88609229463,33.9089471230661,33.3680495167445,33.4823236589251,11226568.6315293,0.0,1.0
2017-06-07,43.56,44.43,43.24,44.2,13034991,33.1852108892555,33.8480009139031,32.9414260526035,33.6727805625595,17110158.1923001,0.0,1.0
2017-06-08,43.07,43.85,43.02,43.26,9151868,32.8119153581321,33.4061408974714,32.7738239774052,32.9566626048942,12013043.141729,0.0,1.0
2017-06-09,44.82,44.94,43.07,43.1,10399889,34.1451136835728,34.2365329973173,32.8119153581321,32.8347701865682,13651236.5810119,0.0,1.0
2017-06-12,45.72,46.04,45.25,45.25,13550405,34.8307585366566,35.0745433733086,34.4726995578239,34.4726995578239,17786707.5719296,0.0,1.0
2017-06-13,46.43,46.66,45.605,45.72,8599298,35.3716561429782,35.5468764943219,34.7431483609847,34.8307585366566,11287721.5736267,0.0,1.0
2017-06-14,45.42,46.11,45.19,46.06,7051940,34.6022102522953,35.1278713063262,34.4269899009517,35.0897799255993,9256608.53640855,0.0,1.0
2017-06-15,45.39,45.85,44.9,45.36,10153841,34.5793554238592,34.9297961265464,34.2060598927358,34.556500595423,13328265.8783165,0.0,1.0
2017-06-16,46.53,46.67,45.61,45.82,11605776,35.447838904432,35.5544947704672,34.7469574990574,34.9069412981103,15234123.5451869,0.0,1.0
2017-06-19,46.36,46.715,46.22,46.54,5997406,35.3183282099606,35.5887770131214,35.2116723439253,35.4554571805773,7872392.50134117,0.0,1.0
2017-06-20,45.82,46.04,45.3,45.41,7727024,34.9069412981103,35.0745433733086,34.5107909385508,34.5945919761499,10142746.0130735,0.0,1.0
2017-06-21,44.95,46.22,44.66,45.82,10683010,34.2441512734627,35.2116723439253,34.0232212652468,34.9069412981103,14022870.5236485,0.0,1.0
2017-06-22,44.81,45.385,44.59,44.99,8827065,34.1374954074274,34.5755462857865,33.9698933322291,34.2746243780442,11586696.0340606,0.0,1.0
2017-06-23,44.83,45.3118,44.47,44.79,8244447,34.1527319597181,34.5197805044023,33.8784740184846,34.1222588551366,10821932.472223,0.0,1.0
2017-06-26,44.23,44.96,44.06,44.93,9044205,33.6956353909956,34.251769549608,33.5661246965242,34.2289147211719,11871721.1445402,0.0,1.0
2017-06-27,43.97,44.63,43.955,44.52,8692649,33.4975602112159,34.0003664368106,33.4861327969978,33.9165653992115,11410257.168581,0.0,1.0
2017-06-28,43.96,44.335,43.72,44.05,6919175,33.4899419350705,33.7756272905221,33.3071033075815,33.5585064203789,9082336.82786646,0.0,1.0
2017-06-29,44.08,44.66,43.98,44.06,8202914,33.581361248815,34.0232212652468,33.5051784873612,33.5661246965242,10767414.889495,0.0,1.0
2017-06-30,43.96,44.58,43.7,44.39,9068742,33.4899419350705,33.9622750560838,33.2918667552907,33.8175278093216,11903929.2182983,0.0,1.0
2017-07-03,45.66,45.83,44.19,44.21,5742946,34.7850488797843,34.9145595742557,33.6651622864141,33.6803988387049,7538379.9305912,0.0,1.0
2017-07-05,44.16,45.45,43.76,45.27,7705655,33.642307457978,34.6250650807314,33.337576412163,34.4879361101147,10114696.3603801,0.0,1.0
2017-07-06,43.31,44.31,43.22,44.15,7011720,32.9947539856211,33.7565816001586,32.9261895003127,33.6346891818326,9203814.44069384,0.0,1.0
2017-07-07,43.0,43.28,42.5,43.12,8317188,32.7585874251144,32.971899157185,32.3776736178457,32.8500067388589,10917414.702864,0.0,1.0
2017-07-10,43.24,43.475,42.771,42.83,5612259,32.9414260526035,33.1204555420198,32.5841289013853,32.6290767306431,7366835.87323993,0.0,1.0
2017-07-11,43.35,43.66,42.92,43.25,5776498,33.0252270902026,33.2613936507092,32.6976412159514,32.9490443287488,7582421.39004967,0.0,1.0
2017-07-12,43.24,44.0,42.93,43.82,7888963,32.9414260526035,33.520415039652,32.7052594920968,33.3832860690352,10355312.474186,0.0,1.0
2017-07-13,43.25,43.47,42.9,43.22,7012286,32.9490443287488,33.1166464039471,32.6824046636607,32.9261895003127,9204557.39092196,0.0,1.0
2017-07-14,43.45,43.78,43.27,43.32,5463060,33.1014098516563,33.3528129644537,32.9642808810396,33.0023722617665,7170992.35542448,0.0,1.0
2017-07-17,43.19,43.52,43.0943,43.31,7008539,32.9033346718766,33.154737784674,32.8304277691653,32.9947539856211,9199638.95540123,0.0,1.0
2017-07-18,43.07,43.45,42.8,43.45,6834780,32.8119153581321,33.1014098516563,32.6062219022069,33.1014098516563,8971557.17327067,0.0,1.0
2017-07-19,43.66,43.75,42.94,42.95,8777518,33.2613936507092,33.3299581360176,32.7128777682422,32.7204960443876,11521659.011177,0.0,1.0
2017-07-20,43.23,43.833,43.1,43.78,7573148,33.1356920943105,33.5978901589154,33.0360474037655,33.5572657850778,9880197.67651732,0.265,1.0
2017-07-21,42.65,43.16,42.57,42.96,6451380,32.6911234749559,33.0820372609401,32.6298036653898,32.9287377370248,8416699.3285131,0.0,1.0
2017-07-24,42.61,42.96,42.54,42.73,6061747,32.6604635701728,32.9287377370248,32.6068087368024,32.7524432845221,7908370.2873674,0.0,1.0
2017-07-25,43.65,43.96,43.23,43.35,8554248,33.4576210945328,33.6952353566017,33.1356920943105,33.2276718086598,11160175.5589555,0.0,1.0
2017-07-26,43.7,44.38,43.58,43.91,7024272,33.4959459755117,34.017164356824,33.4039662611624,33.6569104756228,9164114.56551827,0.0,1.0
2017-07-27,44.66,44.66,43.8179,44.34,9761031,34.2317836903055,34.2317836903055,33.5863160448598,33.9865044520409,12734587.4934193,0.0,1.0
2017-07-28,45.26,45.94,44.62,44.73,10770003,34.6916822620517,35.212900643364,34.2011237855224,34.2854385236759,14050928.1763257,0.0,1.0
2017-07-31,45.37,45.865,45.2,45.33,8336796,34.7759970002051,35.1554133218957,34.6456924048771,34.7453370954221,10876479.961675,0.0,1.0
2017-08-01,44.75,45.33,44.62,45.33,6675329,34.3007684760675,34.7453370954221,34.2011237855224,34.7453370954221,8708871.14259335,0.0,1.0
2017-08-02,45.61,45.625,44.27,44.39,9155464,34.9599564289036,34.9714538931973,33.9328496186705,34.0248293330198,11944543.2916718,0.0,1.0
2017-08-03,44.91,45.95,44.675,45.64,9186082,34.4234080951998,35.2205656195598,34.2432811545992,34.9829513574909,11984488.6212045,0.0,1.0
2017-08-04,45.56,45.59,44.86,44.94,6101074,34.9216315479248,34.9446264765121,34.3850832142209,34.4464030237871,7959677.68741086,0.0,1.0
2017-08-07,45.17,45.48,44.83,45.27,6370164,34.6226974762898,34.8603117383586,34.3620882856336,34.6993472382475,8310742.05229241,0.0,1.0
2017-08-08,45.63,46.11,45.0,45.15,8031983,34.9752863812951,35.3432052386921,34.4923928809617,34.6073675238982,10478810.1030677,0.0,1.0
2017-08-09,45.65,46.0,45.37,45.79,7442548,34.9906163336867,35.2588905005386,34.7759970002051,35.0979260004275,9709812.28109745,0.0,1.0
2017-08-10,44.97,45.95,44.93,45.68,6373129,34.4693979523744,35.2205656195598,34.4387380475913,35.013611262274,8314610.29652993,0.0,1.0
2017-08-11,44.79,45.38,44.67,44.96,4205996,34.3314283808505,34.7836619764009,34.2394486665013,34.4617329761786,5487291.66611311,0.0,1.0
2017-08-14,44.54,45.09,44.4,44.8,5055871,34.1398039759563,34.5613776667236,34.0324943092155,34.3390933570463,6596068.75594816,0.0,1.0
2017-08-15,44.5,44.7,44.05,44.44,8050182,34.1091440711732,34.2624435950886,33.7642201423636,34.0631542139986,10502553.1644095,0.0,1.0
2017-08-16,43.69,44.66,43.51,44.59,5759145,33.4882809993159,34.2317836903055,33.3503114277921,34.1781288569351,7513584.97783568,0.0,1.0
2017-08-17,43.0,43.86,42.96,43.5,6272718,32.9593976418078,33.618585594644,32.9287377370248,33.3426464515963,8183610.54201613,0.0,1.0
2017-08-18,43.11,43.56,42.5137,42.96,7288205,33.0437123799613,33.3886363087709,32.5866498494076,32.9287377370248,9508450.92516109,0.0,1.0
2017-08-21,42.5,42.935,42.265,42.9,5615581,32.5761488320194,32.9095752965353,32.3960218914188,32.8827478798501,7326286.28788117,0.0,1.0
2017-08-22,43.19,43.36,42.62,42.64,5831969,33.1050321895274,33.2353367848555,32.6681285463686,32.6834584987601,7608593.75299692,0.0,1.0
2017-08-23,43.69,43.95,42.83,42.95,5196820,33.4882809993159,33.6875703804059,32.8290930464798,32.921072760829,6779955.82408778,0.0,1.0
2017-08-24,43.3,43.555,43.08,43.52,4354453,33.1893469276809,33.384803820673,33.020717451374,33.3579764039878,5680973.93753613,0.0,1.0
2017-08-25,43.58,44.11,43.36,43.49,5392489,33.4039662611624,33.8102099995382,33.2353367848555,33.3349814754005,7035232.54641864,0.0,1.0
2017-08-28,43.05,43.63,42.7,43.6,4557400,32.9977225227867,33.4422911421413,32.7294483559348,33.419296213554,5945745.79698693,0.0,1.0
2017-08-29,42.85,42.985,42.43,42.72,4580646,32.8444229988713,32.9479001775142,32.522493998649,32.7447783083263,5976073.35366327,0.0,1.0
2017-08-30,43.41,43.495,42.42,42.63,6832360,33.2736616658344,33.3388139634984,32.5148290224532,32.6757935225644,8913739.3587356,0.0,1.0
2017-08-31,43.66,44.15,43.52,43.78,7608503,33.4652860707286,33.8408699043213,33.3579764039878,33.5572657850778,9926323.06438155,0.0,1.0
2017-09-01,44.24,44.39,43.48,43.76,4789704,33.9098546900832,34.0248293330198,33.3273164992048,33.5419358326863,6248817.8406134,0.0,1.0
2017-09-05,44.39,44.71,44.11,44.49,5438769,34.0248293330198,34.2701085712844,33.8102099995382,34.1014790949774,7095611.07704674,0.0,1.0
2017-09-06,45.06,45.35,44.73,44.75,5897812,34.5383827381363,34.7606670478136,34.2854385236759,34.3007684760675,7694494.86777968,0.0,1.0
2017-09-07,45.11,45.19,44.47,44.9,5147742,34.5767076191151,34.6380274286813,34.0861491425859,34.415743119004,6715926.92334953,0.0,1.0
2017-09-08,44.47,45.0,44.1,45.0,4136880,34.0861491425859,34.4923928809617,33.8025450233425,34.4923928809617,5397120.47936089,0.0,1.0
2017-09-11,44.93,45.2931,44.5,44.66,4727309,34.4387380475913,34.7170533332597,34.1091440711732,34.2317836903055,6167415.10901139,0.0,1.0
2017-09-12,44.93,45.285,44.79,45.03,5183913,34.4387380475913,34.7108447025411,34.3314283808505,34.515387809549,6763116.89377626,0.0,1.0
2017-09-13,45.56,45.79,45.0,45.04,6165041,34.9216315479248,35.0979260004275,34.4923928809617,34.5230527857448,8043131.30600827,0.0,1.0
2017-09-14,45.83,46.36,45.65,45.74,6565044,35.1285859052105,35.5348296435863,34.9906163336867,35.0596011194486,8564989.4172191,0.0,1.0
2017-09-15,46.51,46.51,45.78,45.83,11772945,35.6498042865228,35.6498042865228,35.0902610242317,35.1285859052105,15359401.9072077,0.0,1.0
2017-09-18,47.09,47.2266,46.17,46.2,6980142,36.0943729058775,36.1990764807117,35.3891950958667,35.412190024454,9106541.00120067,0.0,1.0
2017-09-19,47.55,47.78,47.085,47.11,6207462,36.4469618108828,36.6232562633855,36.0905404177796,36.109702858269,8098475.24826791,0.0,1.0
2017-09-20,48.33,48.8,47.8,47.86,8595184,37.0448299541528,37.405083835354,36.6385862157771,36.6845760729517,11213582.1175077,0.0,1.0
2017-09-21,48.69,48.78,47.89,48.19,5773968,37.3207690972005,37.3897538829625,36.707571001539,36.9375202874121,7532923.58975229,0.0,1.0
2017-09-22,49.08,49.65,48.63,48.7,7354059,37.6197031688355,38.0566068119944,37.2747792400259,37.3284340733963,9594366.3909343,0.0,1.0
2017-09-25,49.98,50.19,49.39,49.41,6737227,38.3095510264548,38.4705155265659,37.8573174309044,37.8726473832959,8789625.47035522,0.0,1.0
2017-09-26,49.67,50.03,49.22,49.73,5432767,38.0719367643859,38.3478759074336,37.7270128355763,38.1179266215605,7087780.6548162,0.0,1.0
2017-09-27,50.22,50.22,49.58,49.67,5302828,38.4935104551532,38.4935104551532,38.002951978624,38.0719367643859,6918257.62345738,0.0,1.0
2017-09-28,50.0,50.83,49.81,50.45,5475125,38.3248809788463,38.9610740030952,38.1792464311267,38.6698049076559,7143042.40503974,0.0,1.0
2017-09-29,50.05,50.1,49.6101,49.78,4146506,38.3632058598252,38.401530740804,38.0260235569733,38.1562515025394,5409678.90061901,0.0,1.0
2017-10-02,50.31,50.325,49.3,49.55,4814565,38.5624952409152,38.5739927052088,37.7883326451425,37.9799570500367,6281252.38361135,0.0,1.0
2017-10-03,49.24,50.23,49.23,50.17,6729667,37.7423427879678,38.501175431349,37.7346778117721,38.4551855741744,8779762.42602618,0.0,1.0
2017-10-04,49.31,49.59,48.91,49.36,5259873,37.7959976213382,38.0106169548198,37.4893985735075,37.8343225023171,6862217.00584436,0.0,1.0
2017-10-05,49.7,49.79,49.41,49.46,5261050,38.0949316929732,38.1639164787352,37.8726473832959,37.9109722642748,6863752.56181993,0.0,1.0
2017-10-06,48.86,49.44,48.7,49.15,3898329,37.4510736925286,37.8956423118832,37.3284340733963,37.6733580022059,5085898.37780803,0.0,1.0
2017-10-09,48.91,49.2,48.83,49.1,4765524,37.4893985735075,37.7116828831848,37.4280787639413,37.6350331212271,6217271.75438635,0.0,1.0
2017-10-10,49.19,49.68,49.11,49.37,5245116,37.704017906989,38.0796017405817,37.6426980974229,37.8419874785128,6842964.4998703,0.0,1.0
2017-10-11,49.6,49.73,48.89,49.2,4527355,38.0182819310155,38.1179266215605,37.4740686211159,37.7116828831848,5906548.02359192,0.0,1.0
2017-10-12,49.81,49.87,49.01,49.09,4424749,38.1792464311267,38.2252362883013,37.5660483354652,37.6273681450313,5772684.59417039,0.0,1.0
2017-10-13,49.4,50.16,49.36,49.99,4617958,38.068104276288,38.6537674190002,38.0372799003558,38.5227638212883,5992605.3460481,0.265,1.0
2017-10-16,49.72,50.13,49.65,49.71,4301583,38.3146992837458,38.630649137051,38.2607566258644,38.3069931897627,5582053.64411491,0.0,1.0
2017-10-17,49.72,49.935,49.32,49.7,3558465,38.3146992837458,38.4803803043814,38.0064555244236,38.2992870957797,4617728.52475597,0.0,1.0
2017-10-18,49.71,50.18,49.555,49.75,6480254,38.3069931897627,38.6691796069663,38.1875487330254,38.3378175656949,8409258.97640246,0.0,1.0
2017-10-19,49.71,50.04,49.3,49.39,4012893,38.3069931897627,38.5612942912035,37.9910433364575,38.060398182305,5207428.05476338,0.0,1.0
2017-10-20,50.25,50.4,49.5601,49.9,5984884,38.7231222648477,38.8387136745935,38.1914788409567,38.4534089754408,7766430.06581646,0.0,1.0
2017-10-23,50.26,50.75,49.93,50.28,5318040,38.7308283588307,39.1084269640004,38.4765272573899,38.7462405467968,6901083.75487555,0.0,1.0
2017-10-24,50.99,51.32,50.42,50.48,7580275,39.2933732195937,39.5476743210345,38.8541258625596,38.9003624264579,9836727.94111914,0.0,1.0
2017-10-25,49.95,51.13,49.75,51.06,6338964,38.491939445356,39.4012585353564,38.3378175656949,39.3473158774751,8225910.57666753,0.0,1.0
2017-10-26,51.46,51.77,49.79,50.39,7293105,39.6555596367972,39.8944485502719,38.3686419416272,38.8310075806104,9464074.8166809,0.0,1.0
2017-10-27,51.21,52.23,50.2,51.16,7822927,39.4629072872209,40.2489288734924,38.6845917949324,39.4243768173056,10151611.2017355,0.0,1.0
2017-10-30,51.39,51.8,50.885,51.39,6617081,39.6016169789158,39.9175668322211,39.2124592327716,39.6016169789158,8586815.85580322,0.0,1.0
2017-10-31,51.15,51.61,51.02,51.32,6126827,39.4166707233225,39.771151046543,39.3164915015428,39.5476743210345,7950625.84685955,0.0,1.0
2017-11-01,52.1,52.28,51.43,51.81,6398967,40.1487496517127,40.2874593434077,39.6324413548481,39.9252729262041,8303774.92679347,0.0,1.0
2017-11-02,52.48,52.59,51.69,52.06,6160617,40.4415812230688,40.5263482568824,39.8327997984075,40.1179252757805,7994474.26095142,0.0,1.0
2017-11-03,52.96,53.27,51.99,52.37,8018753,40.8114737342554,41.05036264773,40.0639826178991,40.3568141892552,10405729.56628,0.0,1.0
2017-11-06,53.67,53.94,52.8,53.01,8428333,41.3586064070522,41.5666709445947,40.6881762305265,40.8500042041706,10937230.9999514,0.0,1.0
2017-11-07,53.48,54.07,52.93,53.93,8498228,41.2121906213742,41.6668501663744,40.7883554523062,41.5589648506116,11027931.9441051,0.0,1.0
2017-11-08,53.52,54.22,53.16,54.1,7445106,41.2430149973064,41.7824415761202,40.9655956139164,41.6899684483235,9661322.60568302,0.0,1.0
2017-11-09,53.53,53.65,52.83,53.27,6655515,41.2507210912895,41.3431942190861,40.7112945124757,41.05036264773,8636690.66927487,0.0,1.0
2017-11-10,52.99,53.49,52.5,53.4,5501688,40.8345920162045,41.2198967153572,40.4569934110349,41.1505418695098,7139399.0419767,0.0,1.0
2017-11-13,52.57,52.96,52.51,52.66,6683573,40.5109360689162,40.8114737342554,40.4646995050179,40.5802909147637,8673100.81436486,0.0,1.0
2017-11-14,51.23,52.43,51.08,52.19,6679320,39.478319475187,40.4030507531535,39.3627280654412,40.2181044975602,8667581.80563052,0.0,1.0
2017-11-15,50.49,51.17,49.95,50.74,7256374,38.908068520441,39.4320829112887,38.491939445356,39.1007208700173,9416409.94251666,0.0,1.0
2017-11-16,50.22,50.65,50.08,50.4,5678602,38.7000039828985,39.0313660241698,38.5921186671357,38.8387136745935,7368975.79044231,0.0,1.0
2017-11-17,50.13,50.52,50.0,50.24,4126882,38.630649137051,38.9311868023901,38.5304699152713,38.7154161708646,5355348.64884212,0.0,1.0
2017-11-20,50.08,50.25,49.58,50.0,4427392,38.5921186671357,38.7231222648477,38.206813967983,38.5304699152713,5745312.74824296,0.0,1.0
2017-11-21,50.01,50.735,49.67,50.27,6088645,38.5381760092544,39.0968678230258,38.2761688138305,38.7385344528138,7901078.04730769,0.0,1.0
2017-11-22,50.22,50.59,50.02,50.52,4818737,38.7000039828985,38.9851294602715,38.5458821032374,38.9311868023901,6253151.09132646,0.0,1.0
2017-11-24,50.47,50.87,50.4401,50.45,2288899,38.8926563324748,39.200900091797,38.8696151114655,38.8772441445087,2970245.37338022,0.0,1.0
2017-11-27,49.16,50.25,49.08,50.22,6156195,37.8831580206947,38.7231222648477,37.8215092688303,38.7000039828985,7988735.94526294,0.0,1.0
2017-11-28,50.13,50.16,48.97,49.36,6329602,38.630649137051,38.6537674190002,37.7367422350167,38.0372799003558,8213761.75001087,0.0,1.0
2017-11-29,50.73,50.83,49.72,49.92,6897811,39.0930147760343,39.1700757158648,38.3146992837458,38.4688211634069,8951111.95784572,0.0,1.0
2017-11-30,50.88,51.78,50.65,50.92,11184263,39.2086061857801,39.902154644255,39.0313660241698,39.2394305617123,14513530.4923535,0.0,1.0
2017-12-01,51.74,52.47,51.23,51.51,6683882,39.8713302683227,40.4338751290857,39.478319475187,39.6940901067125,8673501.79571894,0.0,1.0
2017-12-04,51.29,52.36,51.25,51.87,6148462,39.5245560390853,40.3491080952721,39.4937316631531,39.9715094901024,7978701.03001663,0.0,1.0
2017-12-05,51.23,51.695,51.11,51.23,4197214,39.478319475187,39.836652845399,39.3858463473903,39.478319475187,5446616.67665836,0.0,1.0
2017-12-06,50.38,51.24,50.32,51.07,4403105,38.8233014866274,39.48602556917,38.777064922729,39.3550219714581,5713796.13288191,0.0,1.0
2017-12-07,50.54,50.831,50.08,50.32,4021849,38.9465989903562,39.1708463252631,38.5921186671357,38.777064922729,5219050.0256603,0.0,1.0
2017-12-08,51.57,51.71,50.74,50.87,5201894,39.7403266706108,39.8482119863736,39.1007208700173,39.200900091797,6750364.07736396,0.0,1.0
2017-12-11,51.69,52.31,51.41,51.54,3930993,39.8327997984075,40.3105776253568,39.6170291668819,39.7172083886617,5101148.53081765,0.0,1.0
2017-12-12,51.96,52.06,51.21,51.88,6189902,40.0408643359499,40.1179252757805,39.4629072872209,39.9792155840855,8032476.65238918,0.0,1.0
2017-12-13,51.68,52.09,51.58,51.92,4876464,39.8250937044244,40.1410435577296,39.7480327645939,40.0100399600177,6328061.93477963,0.0,1.0
2017-12-14,52.31,52.76,51.85,51.9,6400413,40.3105776253568,40.6573518545943,39.9560973021363,39.9946277720516,8305651.36380966,0.0,1.0
2017-12-15,52.17,53.05,52.06,52.78,10757100,40.2026923095941,40.8808285801029,40.1179252757805,40.6727640425604,13959212.051728,0.0,1.0
2017-12-18,52.34,52.66,52.11,52.11,5510932,40.333695907306,40.5802909147637,40.1564557456958,40.1564557456958,7151394.74306772,0.0,1.0
2017-12-19,52.68,52.93,52.14,52.46,4782245,40.5957031027298,40.7883554523062,40.1795740276449,40.4261690351027,6205796.36131636,0.0,1.0
2017-12-20,54.25,54.51,52.46,52.9,7994879,41.8055598580694,42.0059183016288,40.4261690351027,40.765237170357,10374748.8903987,0.0,1.0
2017-12-21,55.95,56.07,54.03,54.15,7676337,43.1155958351886,43.2080689629852,41.6360257904422,41.7284989182388,9961385.12828977,0.0,1.0
2017-12-22,55.5,56.21,55.46,56.05,3834195,42.7688216059511,43.315954278748,42.7379972300189,43.1926567750191,4975536.25537324,0.0,1.0
2017-12-26,56.23,56.37,55.54,55.78,3189374,43.3313664667141,43.4392517824769,42.7996459818834,42.9845922374767,4138768.62521201,0.0,1.0
2017-12-27,55.59,56.07,55.14,56.06,4331990,42.8381764517986,43.2080689629852,42.4914022225612,43.2003628690022,5621512.02610048,0.0,1.0
2017-12-28,55.18,55.59,55.1,55.49,4240570,42.5222265984934,42.8381764517986,42.460577846629,42.7611155119681,5502878.64296106,0.0,1.0
2017-12-29,54.89,55.5,54.87,55.44,3654204,42.2987498729848,42.7688216059511,42.2833376850187,42.7225850420528,4741966.56313252,0.0,1.0
2018-01-02,55.32,55.51,54.82,55.09,3962373,42.6301119142562,42.7765276999342,42.2448072151035,42.4528717526459,5141869.54988257,0.0,1.0
2018-01-03,56.34,56.39,55.33,55.38,4102331,43.4161335005277,43.454663970443,42.6378180082392,42.6763484781545,5323489.44746982,0.0,1.0
2018-01-04,56.99,57.19,56.09,56.41,4894264,43.9170296094262,44.0711514890873,43.2234811509514,43.4700761584091,6351160.53705355,0.0,1.0
2018-01-05,56.88,56.91,56.18,56.68,3756383,43.8322625756126,43.8553808575618,43.2928359967988,43.6781406959515,4874561.62390481,0.0,1.0
2018-01-08,57.46,57.46,56.59,56.76,4517880,44.2792160266298,44.2792160266298,43.6087858501041,43.739789447816,5862736.6989487,0.0,1.0
2018-01-09,57.93,58.32,57.41,57.47,5505021,44.6414024438333,44.9419401091724,44.2406855567145,44.2869221206128,7143724.19036878,0.0,1.0
2018-01-10,57.65,58.28,57.56,58.14,4626262,44.4256318123078,44.9111157332402,44.3562769664603,44.8032304174775,6003381.23331116,0.0,1.0
2018-01-11,59.18,59.48,57.54,58.17,7324118,45.6046641917151,45.8358470112067,44.3408647784942,44.8263486994266,9504319.5892832,0.0,1.0
2018-01-12,60.05,60.24,59.12,59.39,6733775,46.2750943682408,46.4215101539189,45.5584276278168,45.7664921653593,8738246.65882302,0.0,1.0
2018-01-16,58.84,60.22,58.8,60.0,5447814,45.3426569962913,46.4060979659528,45.311832620359,46.2365638983256,7069488.13754383,0.0,1.0
2018-01-17,59.86,60.19,58.78,58.97,5744307,46.1286785825628,46.3829796840036,45.2964204323929,45.442836218071,7454239.47934162,0.0,1.0
2018-01-18,59.76,60.06,59.15,59.62,4372354,46.0516176427323,46.2828004622239,45.5815459097659,45.9437323269695,5673891.35094229,0.0,1.0
2018-01-19,59.75,59.81,59.27,59.68,5015267,46.0439115487492,46.0901481126475,45.6740190375626,45.9899688908678,6508183.01856764,0.0,1.0
2018-01-22,60.67,60.68,59.79,59.86,5701784,46.7528721951902,46.7605782891733,46.0747359246814,46.1286785825628,7399058.47571838,0.0,1.0
2018-01-23,60.47,60.7,60.03,60.61,5429213,46.5987503155291,46.7759904771394,46.2596821802747,46.7066356312919,7045350.09816759,0.0,1.0
2018-01-24,60.49,61.32,60.45,60.54,4879342,46.6141625034952,47.2537683040887,46.583338127563,46.6526929734105,6331796.64137201,0.0,1.0
2018-01-25,59.48,60.9,59.4,60.75,5467102,45.8358470112067,46.9301123568004,45.7741982593423,46.8145209470546,7094517.67915391,0.0,1.0
2018-01-26,60.39,60.52,59.61,59.7,5148504,46.5371015636647,46.6372807854444,45.9360262329864,46.0053810788339,6681081.24728505,0.0,1.0
2018-01-29,59.66,60.53,59.56,59.92,3987680,45.9745567029017,46.6449868794274,45.8974957630712,46.1749151464611,5174709.79301437,0.0,1.0
2018-01-30,58.46,59.32,58.08,58.94,6325996,45.0498254249352,45.7125495074779,44.7569938535791,45.4197179361218,8209082.33653898,0.0,1.0
2018-01-31,58.81,59.24,58.28,58.53,7025978,45.3195387143421,45.6509007556134,44.9111157332402,45.1037680828166,9117430.97793793,0.0,1.0
2018-02-01,59.35,59.97,58.15,59.0,7009268,45.735667789427,46.2134456163764,44.8109365114605,45.4659545000201,9095746.84063473,0.0,1.0
2018-02-02,57.72,59.44,57.61,59.17,8372637,44.4795744701892,45.8050226352745,44.3948074363756,45.5969580977321,10864955.7329712,0.0,1.0
2018-02-05,55.94,58.47,55.41,57.14,10979260,43.1078897412055,45.0575315189183,42.6994667601037,44.032621019172,14247503.3708951,0.0,1.0
2018-02-06,55.94,56.54,54.42,54.75,10988340,43.1078897412055,43.5702553801888,41.9365634557813,42.1908645572221,14259286.2534034,0.0,1.0
2018-02-07,55.63,56.97,55.63,56.06,7706788,42.8690008277309,43.9016174214601,42.8690008277309,43.2003628690022,10000900.6079439,0.0,1.0
2018-02-08,53.24,55.83,53.23,55.62,8589629,41.0272443657809,43.0231227073919,41.0195382717978,42.8612947337478,11146540.6714331,0.0,1.0
2018-02-09,52.02,53.6,50.18,53.24,9667168,40.3067245783653,41.5309580430677,38.8810349739018,41.2520187726292,12476480.9004085,0.285,1.0
2018-02-12,53.41,53.96,52.55,52.63,7015191,41.3837400947807,41.8098973135062,40.7173851709553,40.7793716754972,9053830.09007576,0.0,1.0
2018-02-13,53.32,53.94,52.61,52.93,5291066,41.3140052771711,41.7944006873707,40.7638750493618,41.0118210675293,6828668.32269809,0.0,1.0
2018-02-14,55.51,55.86,52.54,52.7,6560068,43.0108858390053,43.2820767963761,40.7096368578876,40.8336098669714,8466446.75124928,0.0,1.0
2018-02-15,54.54,55.71,53.76,55.64,6083059,42.2592994714349,43.1658521003601,41.6549310521515,43.1116139088859,7850817.26412099,0.0,1.0
2018-02-16,54.65,55.06,54.23,54.39,4889746,42.34453091518,42.6622117509572,42.0191017663351,42.1430747754189,6310723.32422989,0.0,1.0
2018-02-20,54.84,55.3,54.34,54.6,4068210,42.491748863467,42.8481712645829,42.1043332100802,42.3057893498413,5250446.08347044,0.0,1.0
2018-02-21,53.75,55.44,53.73,54.59,5146520,41.6471827390837,42.9566476475312,41.6316861129482,42.2980410367736,6642116.74852142,0.0,1.0
2018-02-22,54.91,55.5,54.19,54.26,5532439,42.5459870549412,43.0031375259376,41.9881085140641,42.0423467055383,7140185.16241519,0.0,1.0
2018-02-23,57.05,57.14,55.07,55.35,6464332,44.2041260514368,44.2738608690464,42.6699600640249,42.8869128299216,8342889.53413237,0.0,1.0
2018-02-26,56.59,57.54,56.52,57.26,5875292,43.8477036503209,44.5837933917559,43.7934654588467,44.3668406258592,7582672.44577965,0.0,1.0
2018-02-27,55.83,57.62,55.82,56.5,5291980,43.2588318571729,44.6457798962977,43.2510835441052,43.7779688327113,6829847.93430131,0.0,1.0
2018-02-28,54.31,56.58,54.3,56.02,5788885,42.081088270877,43.8399553372532,42.0733399578092,43.4060498054599,7471155.26875721,0.0,1.0
2018-03-01,53.88,55.01,53.52,54.5,5135391,41.7479108089643,42.6234701856185,41.4689715385258,42.228306219164,6627753.62211866,0.0,1.0
2018-03-02,54.06,54.21,52.78,53.54,4574396,41.8873804441836,42.0036051401996,40.8955963715133,41.4844681646613,5903731.50905259,0.0,1.0
2018-03-05,53.99,54.23,53.31,53.49,5266045,41.8331422527094,42.0191017663351,41.3062569641033,41.4457265993226,6796376.13240937,0.0,1.0
2018-03-06,54.06,54.39,53.5,54.28,4931938,41.8873804441836,42.1430747754189,41.4534749123903,42.0578433316738,6365176.46729619,0.0,1.0
2018-03-07,54.07,54.46,53.24,53.31,7245777,41.8951287572513,42.197312966893,41.2520187726292,41.3062569641033,9351425.18978868,0.0,1.0
2018-03-08,53.57,54.38,52.92,54.13,4489425,41.5077131038645,42.1353264623511,41.0040727544616,41.9416186356577,5794067.63866277,0.0,1.0
2018-03-09,55.06,55.07,54.01,54.07,5305889,42.6622117509572,42.6699600640249,41.8486388788449,41.8951287572513,6847798.93844686,0.0,1.0
2018-03-12,54.74,55.41,54.59,55.01,5037696,42.4142657327896,42.933402708328,42.2980410367736,42.6234701856185,6501668.11273625,0.0,1.0
2018-03-13,53.96,55.21,53.58,54.94,5511401,41.8098973135062,42.7784364469733,41.5154614169322,42.5692319941444,7113033.44588531,0.0,1.0
2018-03-14,53.96,54.73,53.87,54.34,4052436,41.8098973135062,42.4065174197219,41.7401624958966,42.1043332100802,5230088.1037888,0.0,1.0
2018-03-15,54.03,54.51,53.38,54.31,4919405,41.8641355049803,42.2360545322317,41.3604951555775,42.081088270877,6349001.33357298,0.0,1.0
2018-03-16,54.93,55.19,53.64,54.11,12686058,42.5614836810766,42.7629398208378,41.5619512953386,41.9261220095222,16372670.9144265,0.0,1.0
2018-03-19,53.57,54.91,53.38,54.76,4778682,41.5077131038645,42.5459870549412,41.3604951555775,42.4297623589251,6167383.7365944,0.0,1.0
2018-03-20,54.7,55.47,53.91,54.1,5077121,42.3832724805187,42.9798925867344,41.7711557481675,41.9183736964545,6552550.15590531,0.0,1.0
2018-03-21,57.04,57.59,55.04,55.1,7184199,44.196377738369,44.6225349570945,42.6467151248217,42.6932050032282,9271952.4071821,0.0,1.0
2018-03-22,56.5,57.28,56.05,56.41,10142415,43.7779688327113,44.3823372519947,43.4292947446631,43.7082340151016,13089836.3441616,0.0,1.0
2018-03-23,57.74,58.38,56.97,57.04,9359537,44.7387596531106,45.2346516894457,44.1421395468949,44.196377738369,12079451.2536832,0.0,1.0
2018-03-26,59.08,59.1,58.21,58.37,8460219,45.7770336041873,45.7925302303228,45.1029303672942,45.226903376378,10918788.2911286,0.0,1.0
2018-03-27,59.14,59.82,58.69,59.15,9045686,45.8235234825937,46.3504087711998,45.4748493945456,45.8312717956614,11674394.0531594,0.0,1.0
2018-03-28,58.73,59.74,58.43,59.16,13327619,45.5058426468165,46.2884222666579,45.2733932547844,45.8390201087292,17200671.7894446,0.0,1.0
2018-03-29,59.29,59.59,58.74,58.74,8469189,45.9397481786097,46.1721975706418,45.5135909598842,45.5135909598842,10930365.0045649,0.0,1.0
2018-04-02,58.09,59.3,56.57,59.27,7403821,45.0099506104814,45.9474964916775,43.8322070241854,45.9242515524743,9555397.33007052,0.0,1.0
2018-04-03,60.03,60.08,57.86,58.54,8257314,46.5131233456222,46.5518649109609,44.8317394099234,45.3586246985295,10656918.3870267,0.0,1.0
2018-04-04,59.56,59.74,58.45,58.82,8174211,46.1489526314386,46.2884222666579,45.2888898809199,45.5755774644261,10549665.3639834,0.0,1.0
2018-04-05,60.46,61.17,59.73,59.83,6822629,46.8463008075349,47.3964310353442,46.2806739535902,46.3581570842675,8805308.89802195,0.0,1.0
2018-04-06,59.26,60.65,58.54,60.21,8837538,45.9165032394065,46.9935187558219,45.3586246985295,46.6525929808415,11405757.5148828,0.0,1.0
2018-04-09,60.62,61.15,59.51,59.86,10832062,46.9702738166187,47.3809344092087,46.1102110661,46.3814020234707,13979897.1793022,0.0,1.0
2018-04-10,62.34,63.0,61.38,61.44,11158041,48.3029836642694,48.81437232674,47.5591456097667,47.6056354881731,14400606.8191299,0.0,1.0
2018-04-11,63.23,63.28,61.6,62.3,10014141,48.9925835272979,49.0313250926366,47.7296084972569,48.2719904119984,12924285.4702119,0.0,1.0
2018-04-12,63.24,63.88,62.84,63.29,10336245,49.0003318403657,49.4962238767008,48.6903993176562,49.0390734057044,13339994.0214593,0.0,1.0
2018-04-13,64.9,65.0,63.74,63.95,9672907,50.2865518096099,50.3640349402873,49.3877474937525,49.550462068175,12483887.6739214,0.0,1.0
2018-04-16,65.73,65.99,64.38,64.97,8534926,50.9296617942321,51.1311179339932,49.8836395300876,50.3407900010841,11015205.4071471,0.0,1.0
2018-04-17,66.51,66.91,65.46,65.92,8312592,51.5340302135155,51.843962736225,50.7204573414032,51.0768797425191,10728260.3675542,0.0,1.0
2018-04-18,66.42,67.3,66.38,67.0,11015565,51.4642953959059,52.1461469458667,51.4333021436349,51.9136975538346,14216726.7942078,0.0,1.0
2018-04-19,66.31,66.6,65.55,65.89,8366275,51.3790639521608,51.6037650311251,50.7901921590128,51.0536348033158,10797543.8354919,0.0,1.0
2018-04-20,65.79,66.11,65.34,65.85,7008374,50.9761516726385,51.224097690806,50.6274775845903,51.0226415510449,9045032.04598486,0.0,1.0
2018-04-23,65.48,65.63,64.47,65.58,9209722,50.7359539675386,50.8521786635547,49.9533743476973,50.813437098216,11886099.4896408,0.0,1.0
2018-04-24,65.31,66.62,64.85,66.0,8731627,50.6042326453871,51.6192616572606,50.2478102442712,51.1388662470609,11269068.4071065,0.0,1.0
2018-04-25,65.06,65.56,63.92,64.96,9867902,50.4105248186937,50.7979404720805,49.5272171289717,50.3330416880163,12735548.9043019,0.0,1.0
2018-04-26,66.97,67.13,65.1,65.75,10574560,51.8904526146314,52.0144256237152,50.4415180709647,50.9451584203675,13647564.1956593,0.0,1.0
2018-04-27,64.95,66.76,64.95,66.43,6398799,50.3252933749486,51.7277380402089,50.3252933749486,51.4720437089736,8258312.41466507,0.0,1.0
2018-04-30,65.5,66.15,64.76,64.88,6381298,50.7514505936741,51.255090943077,50.1780754266616,50.2710551834745,8235725.56273098,0.0,1.0
2018-05-01,65.71,65.78,64.55,65.05,7433820,50.9141651680966,50.9684033595707,50.0153608522391,50.402776505626,9594114.14460518,0.0,1.0
2018-05-02,65.45,66.0,65.14,65.18,6810047,50.7127090283354,51.1388662470609,50.4725113232356,50.5035045755066,8789070.52472701,0.0,1.0
2018-05-03,65.99,66.16,64.32,64.9,7088763,51.1311179339932,51.2628392561447,49.8371496516812,50.2865518096099,9148782.37111658,0.0,1.0
2018-05-04,66.86,67.09,65.6,66.0,6302172,51.8052211708863,51.9834323714442,50.8289337243515,51.1388662470609,8133605.26982557,0.0,1.0
2018-05-07,66.77,68.64,66.69,67.27,9121533,51.7354863532766,53.1844208969434,51.6734998487348,52.1229020066635,11772282.4571732,0.0,1.0
2018-05-08,67.74,67.74,65.45,66.8,8988387,52.4870727208471,52.4870727208471,50.7127090283354,51.7587312924799,11600443.762949,0.0,1.0
2018-05-09,68.7,70.15,68.5,68.61,9271165,53.2309107753498,54.3544161701716,53.0759445139951,53.1611759577402,11965398.0407743,0.0,1.0
2018-05-10,69.34,69.71,68.65,69.46,6512326,53.7268028116849,54.0134903951912,53.1921692100111,53.8197825684978,8404830.75873241,0.0,1.0
2018-05-11,69.44,69.89,68.87,69.12,6382225,54.0251128647928,54.3752180028855,53.581646356542,53.776149211038,8203253.64445122,0.285,1.0
2018-05-14,69.59,70.21,69.35,69.5,8805220,54.1418145774904,54.6241816566403,53.9550918371742,54.0717935498718,11317597.3982733,0.0,1.0
2018-05-15,70.09,70.59,69.24,69.55,5962666,54.5308202864822,54.9198259954741,53.869510581196,54.110694120771,7663982.63852268,0.0,1.0
2018-05-16,69.85,70.2,69.1,70.0,4363391,54.3440975461661,54.6164015424605,53.7605889826783,54.4607992588637,5608389.41324,0.0,1.0
2018-05-17,70.66,71.0,70.09,70.2,5592670,54.974286794733,55.2388106768475,54.5308202864822,54.6164015424605,7188416.35318607,0.0,1.0
2018-05-18,69.55,70.83,69.53,70.5,5094691,54.110694120771,55.1065487357902,54.0951338924113,54.8498049678556,6548349.91137148,0.0,1.0
2018-05-21,70.66,70.78,69.57,70.0,5440032,54.974286794733,55.067648164891,54.1262543491307,54.4607992588637,6992226.43042689,0.0,1.0
2018-05-22,70.13,71.71,69.94,70.77,6079489,54.5619407432016,55.7911987836159,54.4141185737847,55.0598680507112,7814138.53251038,0.0,1.0
2018-05-23,69.12,69.87,68.28,69.62,6407487,53.776149211038,54.3596577745258,53.1226196199316,54.1651549200299,8235723.60493775,0.0,1.0
2018-05-24,68.45,68.82,67.41,68.0,6404940,53.2548815609889,53.5427457856429,52.4457496862857,52.9047764228962,8232449.87406294,0.0,1.0
2018-05-25,65.47,66.86,64.44,66.8,8315770,50.9364075353972,52.0178434063947,50.1350557748739,51.9711627213156,10688493.5205071,0.0,1.0
2018-05-29,65.71,65.82,64.34,64.8,6310128,51.1231302757133,51.2087115316915,50.0572546330756,50.4151398853481,8110585.33864816,0.0,1.0
2018-05-30,68.05,68.74,66.17,66.34,10273448,52.9436769937953,53.4805048722041,51.4810155279859,51.6132774690431,13204752.2215341,0.0,1.0
2018-05-31,67.39,68.34,66.94,67.58,8508795,52.4301894579261,53.1693003050106,52.0800843198334,52.578011627343,10936593.9924773,0.0,1.0
2018-06-01,68.29,68.97,67.34,67.76,7116234,53.1303997341115,53.6594474983404,52.3912888870269,52.7180536825801,9146696.09662268,0.0,1.0
2018-06-04,67.9,69.4,67.6,68.95,5599193,52.8269752810978,53.9939924080734,52.5935718557026,53.6438872699807,7196800.54890509,0.0,1.0
2018-06-05,67.56,68.56,67.52,67.72,6333100,52.5624513989833,53.3404628169671,52.5313309422639,52.6869332258607,8140111.89760217,0.0,1.0
2018-06-06,67.88,68.42,67.31,67.71,6412175,52.8114150527381,53.2315412184493,52.3679485444874,52.6791531116809,8241749.22344621,0.0,1.0
2018-06-07,69.48,69.68,68.26,68.5,7693526,54.0562333215121,54.2118356051089,53.1070593915719,53.293782131888,9888705.7723882,0.0,1.0
2018-06-08,69.43,70.37,68.93,69.98,6656122,54.017332750613,54.7486634835177,53.6283270416211,54.445239030504,8555301.17700518,0.0,1.0
2018-06-11,70.49,70.99,69.52,69.96,6237302,54.8420248536757,55.2310305626676,54.0873537782315,54.4296788021443,8016980.02860177,0.0,1.0
2018-06-12,69.43,70.32,69.13,70.07,8329005,54.017332750613,54.7097629126185,53.7839293252178,54.5152600581226,10705504.8389711,0.0,1.0
2018-06-13,69.62,69.93,68.67,69.35,6741067,54.1651549200299,54.4063384596048,53.4260440729453,53.9550918371742,8664483.37926661,0.0,1.0
2018-06-14,68.13,70.02,67.84,69.99,5694644,53.005917907234,54.4763594872234,52.7802945960188,54.4530191446839,7319486.409027,0.0,1.0
2018-06-15,65.36,67.8,65.21,67.45,15982686,50.850826279419,52.7491741392994,50.7341245667214,52.4768701430051,20542996.7100219,0.0,1.0
2018-06-18,66.6,67.76,65.39,65.57,7680090,51.8155604377189,52.7180536825801,50.8741666219585,51.0142086771956,9871436.10295992,0.0,1.0
2018-06-19,66.26,67.04,65.43,65.72,5211463,51.5510365556044,52.1578854616317,50.9052870786779,51.1309103898932,6698440.25362201,0.0,1.0
2018-06-20,67.47,67.63,66.79,67.16,6323355,52.4924303713648,52.6169121982422,51.9633826071358,52.2512468317898,8127586.37448677,0.0,1.0
2018-06-21,65.11,66.96,64.79,66.86,7439725,50.6563234249231,52.095644548193,50.4073597711683,52.0178434063947,9562488.19494218,0.0,1.0
2018-06-22,67.78,68.41,67.25,67.47,11074915,52.7336139109397,53.2237611042695,52.3212678594083,52.4924303713648,14234900.3420809,0.0,1.0
2018-06-25,66.14,68.13,65.37,67.79,5274264,51.4576751854464,53.005917907234,50.8586063935989,52.7413940251196,6779160.14866255,0.0,1.0
2018-06-26,67.34,67.64,66.17,66.41,4956676,52.3912888870269,52.624692312422,51.4810155279859,51.667738268302,6370955.34259038,0.0,1.0
2018-06-27,68.74,69.52,68.09,68.23,7624645,53.4805048722041,54.0873537782315,52.9747974505147,53.0837190490324,9800171.08201244,0.0,1.0
2018-06-28,68.41,69.5,67.94,69.3,3958060,53.2237611042695,54.0717935498718,52.8580957378171,53.9161912662751,5087406.05665839,0.0,1.0
2018-06-29,69.62,70.63,68.71,68.94,7131963,54.1651549200299,54.9509464521935,53.4571645296646,53.6361071558009,9166913.02356799,0.0,1.0
2018-07-02,68.59,69.33,68.2,68.91,4952834,53.3638031595066,53.9395316088146,53.0603787064929,53.6127668132614,6366017.11172231,0.0,1.0
2018-07-03,69.56,71.44,69.36,69.36,5338387,54.1184742349508,55.5811357007603,53.9628719513541,53.9628719513541,6861579.24755725,0.0,1.0
2018-07-05,68.93,70.57,68.64,70.05,5719778,53.6283270416211,54.9042657671144,53.4027037304058,54.4996998297629,7351791.84750646,0.0,1.0
2018-07-06,69.65,69.81,68.47,68.69,4454880,54.1884952625694,54.3129770894468,53.2704417893485,53.441604301305,5725982.80311221,0.0,1.0
2018-07-09,71.0,71.0,69.88,70.15,5271380,55.2388106768475,55.2388106768475,54.3674378887056,54.5775009715613,6775453.26219105,0.0,1.0
2018-07-10,71.74,72.0,71.36,71.49,5246429,55.8145391261554,56.0168220948312,55.5188947873216,55.6200362716595,6743383.03876855,0.0,1.0
2018-07-11,70.05,71.76,69.43,70.92,5636440,54.4996998297629,55.8300993545151,54.017332750613,55.1765697634088,7244675.16763051,0.0,1.0
2018-07-12,71.45,71.7,70.41,70.86,6386739,55.5889158149402,55.7834186694361,54.779783940237,55.1298890783297,8209055.61585634,0.0,1.0
2018-07-13,72.0,72.57,71.35,71.37,6313255,56.0168220948312,56.460288603082,55.5111146731418,55.5266749015015,8114604.55986743,0.0,1.0
2018-07-16,70.58,71.59,69.54,70.88,6216239,54.9120458812943,55.6978374134579,54.1029140065912,55.1454493066894,7989907.16114361,0.0,1.0
2018-07-17,70.28,70.69,69.1,70.22,5723972,54.6786424558992,54.9976271372725,53.7605889826783,54.6319617708201,7357182.51389393,0.0,1.0
2018-07-18,70.35,70.5,68.81,69.48,5667669,54.733103255158,54.8498049678556,53.534965671463,54.0562333215121,7284814.6813679,0.0,1.0
2018-07-19,69.69,70.44,69.49,70.13,5959233,54.2196157192887,54.8031242827766,54.064013435692,54.5619407432016,7659570.10688028,0.0,1.0
2018-07-20,70.01,70.14,69.69,69.75,5625370,54.6903126271689,54.7918658430171,54.4403354804657,54.4872061954725,7201131.87841521,0.285,1.0
2018-07-23,69.98,70.62,69.89,70.5,7936909,54.6668772696655,55.166831563072,54.5965711971552,55.0730901330583,10160172.2937301,0.0,1.0
2018-07-24,70.85,71.55,70.37,70.7,4709106,55.3465026372649,55.8933276456783,54.9715369172101,55.2293258497478,6028206.73758995,0.0,1.0
2018-07-25,71.51,71.6,70.49,70.92,5146020,55.8620805023404,55.9323865748506,55.0652783472238,55.4011851381063,6587507.7850812,0.0,1.0
2018-07-26,71.8,71.94,70.61,71.22,7360090,56.0886222915402,56.1979872932228,55.1590197772375,55.6355387131405,9421776.474615,0.0,1.0
2018-07-27,71.45,72.27,71.19,71.48,5587553,55.8152097873335,56.4557762257606,55.6121033556371,55.8386451448369,7152721.69308589,0.0,1.0
2018-07-30,72.27,72.94,72.14,72.3,4934110,56.4557762257606,56.9791658766705,56.3542230099124,56.479211583264,6316238.18746274,0.0,1.0
2018-07-31,72.17,72.78,71.88,72.54,5422213,56.3776583674158,56.8541773033189,56.151116578216,56.6666944432914,6941067.1450691,0.0,1.0
2018-08-01,71.81,72.05,70.91,71.52,5313244,56.0964340773747,56.2839169374021,55.3933733522718,55.8698922881748,6801574.07356286,0.0,1.0
2018-08-02,71.56,71.68,70.98,71.36,4669429,55.9011394315127,55.9948808615265,55.4480558531131,55.7449037148232,5977415.53460421,0.0,1.0
2018-08-03,71.29,71.48,70.61,71.25,4028456,55.6902212139819,55.8386451448369,55.1590197772375,55.658974070644,5156895.08821518,0.0,1.0
2018-08-06,71.73,72.15,71.07,71.44,7177558,56.0339397906988,56.3620347957469,55.5183619256234,55.807398001499,9188114.15479767,0.0,1.0
2018-08-07,72.9,73.76,72.39,72.55,5631378,56.9479187333326,57.6197323150975,56.5495176557743,56.6745062291259,7208822.82146882,0.0,1.0
2018-08-08,71.39,72.54,70.73,72.23,5784409,55.7683390723266,56.6666944432914,55.2527612072512,56.4245290824227,7404720.40909165,0.0,1.0
2018-08-09,71.75,72.64,71.52,72.2,5975606,56.0495633623678,56.7448123016362,55.8698922881748,56.4010937249192,7649474.94288362,0.0,1.0
2018-08-10,71.94,72.03,71.24,71.6,4855457,56.1979872932228,56.2682933657331,55.6511622848095,55.9323865748506,6215553.14352199,0.0,1.0
2018-08-13,71.07,72.52,71.01,71.91,4322192,55.5183619256234,56.6510708716225,55.4714912106165,56.1745519357194,5532911.54107751,0.0,1.0
2018-08-14,72.15,72.69,71.71,71.93,5223404,56.3620347957469,56.7838712308086,56.0183162190299,56.1901755073884,6686568.36052411,0.0,1.0
2018-08-15,67.82,71.37,67.71,71.28,7944497,52.9795315294186,55.7527155006577,52.8936018852393,55.6824094281474,10169885.8216747,0.0,1.0
2018-08-16,69.41,69.66,68.22,68.27,5453043,54.2216054771003,54.4169001229622,53.2920029627976,53.33106189197,6980533.15278265,0.0,1.0
2018-08-17,69.77,70.11,69.32,69.87,4435249,54.5028297671415,54.7684304855137,54.15129940459,54.5809476254862,5677637.73095977,0.0,1.0
2018-08-20,70.52,71.07,69.68,69.68,4659008,55.0887137047272,55.5183619256234,54.4325236946312,54.4325236946312,5964075.4351432,0.0,1.0
2018-08-21,70.89,71.56,70.79,71.04,3717649,55.3777497806028,55.9011394315127,55.2996319222581,55.49492656812,4759025.75771166,0.0,1.0
2018-08-22,72.0,72.51,71.38,71.46,5019315,56.2448580082297,56.643259085788,55.7605272864922,55.823021573168,6425310.55811576,0.0,1.0
2018-08-23,72.05,72.11,71.22,71.55,3995485,56.2839169374021,56.3307876524089,55.6355387131405,55.8933276456783,5114688.34996272,0.0,1.0
2018-08-24,72.61,73.56,72.34,72.74,4934025,56.7213769441328,57.463496598408,56.5104587266019,56.8229301599809,6316129.37751607,0.0,1.0
2018-08-27,72.84,73.18,72.61,72.61,3389287,56.9010480183257,57.1666487366979,56.7213769441328,56.7213769441328,4338683.97292947,0.0,1.0
2018-08-28,72.05,73.09,71.92,72.84,4072233,56.2839169374021,57.0963426641876,56.1823637215539,56.9010480183257,5212934.77098118,0.0,1.0
2018-08-29,73.54,73.74,72.48,72.77,4887044,57.4478730267391,57.6041087434286,56.6198237282846,56.8463655174844,6255988.19981935,0.0,1.0
2018-08-30,73.56,74.43,73.26,73.68,5141160,57.463496598408,58.1431219660075,57.2291430233737,57.5572380284217,6581286.41636606,0.0,1.0
2018-08-31,73.43,73.54,72.97,73.08,4152275,57.3619433825598,57.4478730267391,57.0026012341739,57.0885308783531,5315397.89746213,0.0,1.0
2018-09-04,73.11,74.14,72.83,73.93,3447910,57.1119662358566,57.9165801768076,56.8932362324912,57.7525326742836,4413728.2729681,0.0,1.0
2018-09-05,73.0,73.11,72.04,72.84,5080205,57.0260365916773,57.1119662358566,56.2761051515676,56.9010480183257,6503256.88343778,0.0,1.0
2018-09-06,70.54,72.47,70.51,72.17,5443677,55.1043372763962,56.6120119424501,55.0809019188927,56.3776583674158,6968543.57677729,0.0,1.0
2018-09-07,70.22,70.62,69.42,69.93,4370626,54.8543601296929,55.166831563072,54.2294172629348,54.6278183404931,5594912.72880368,0.0,1.0
2018-09-10,71.15,71.65,70.52,70.56,5188560,55.5808562122992,55.971445504023,55.0887137047272,55.1199608480651,6641963.96309399,0.0,1.0
2018-09-11,71.47,72.08,70.6,70.99,4172224,55.8308333590025,56.3073522949055,55.151207991403,55.4558676389476,5340934.95188565,0.0,1.0
2018-09-12,71.97,72.53,71.69,72.15,6137202,56.2214226507263,56.6588826574569,56.0026926473609,56.3620347957469,7856336.7327791,0.0,1.0
2018-09-13,72.55,72.58,71.12,71.99,4038597,56.6745062291259,56.6979415866293,55.5574208547958,56.2370462223952,5169876.7549107,0.0,1.0
2018-09-14,73.5,73.93,72.41,72.41,4618467,57.4166258834012,57.7525326742836,56.5651412274432,56.5651412274432,5912178.21105254,0.0,1.0
2018-09-17,74.24,74.9,73.62,73.71,6010057,57.9946980351524,58.5102759002278,57.5103673134149,57.5806733859252,7693576.25432505,0.0,1.0
2018-09-18,75.04,75.73,74.63,74.75,5989582,58.6196409019105,59.1586541244894,58.299357682697,58.3930991127107,7667365.85834922,0.0,1.0
2018-09-19,75.53,75.86,74.65,75.0,3952794,59.0024184077999,59.2602073403376,58.3149812543659,58.5883937585726,5060038.87427998,0.0,1.0
2018-09-20,75.36,76.15,74.81,75.1,5220290,58.8696180486138,59.4867491295374,58.4399698277176,58.6665116169174,6682582.07612515,0.0,1.0
2018-09-21,76.28,76.66,75.36,75.77,15114344,59.5883023453856,59.8851502070957,58.8696180486138,59.1899012678273,19348128.9941344,0.0,1.0
2018-09-24,77.06,77.9,76.79,77.0,6377278,60.1976216404747,60.8538116505707,59.9867034229439,60.1507509254679,8163662.10637096,0.0,1.0
2018-09-25,78.11,78.61,77.64,77.95,6145114,61.0178591530947,61.4084484448186,60.6507052188744,60.8928705797431,7866465.018638,0.0,1.0
2018-09-26,77.28,78.39,77.2,77.74,6148005,60.3694809288332,61.2365891564601,60.3069866421574,60.7288230772191,7870165.83694159,0.0,1.0
2018-09-27,77.52,77.99,77.31,77.72,4366980,60.5569637888606,60.924117723081,60.3929162863366,60.7131995055502,5590245.42215031,0.0,1.0
2018-09-28,77.4,78.68,77.32,77.32,6190106,60.4632223588469,61.4631309456599,60.4007280721711,60.4007280721711,7924060.04358279,0.0,1.0
2018-10-01,79.89,80.24,77.74,77.77,6408997,62.4083570316315,62.6817695358382,60.7288230772191,60.7522584347225,8204266.13811491,0.0,1.0
2018-10-02,78.28,79.47,78.22,79.29,4534591,61.1506595122808,62.0802620265835,61.103788797274,61.939649881563,5804807.11591855,0.0,1.0
2018-10-03,78.57,78.91,77.89,78.63,6825619,61.3772013014807,61.6428020198529,60.8459998647363,61.4240720164875,8737591.05104491,0.0,1.0
2018-10-04,78.28,78.88,77.59,78.41,4457073,61.1506595122808,61.6193666623494,60.611646289702,61.252212728129,5705575.00479502,0.0,1.0
2018-10-05,78.39,78.57,77.59,78.0,6535672,61.2365891564601,61.3772013014807,60.611646289702,60.9319295089155,8366424.96156976,0.0,1.0
2018-10-08,78.28,78.77,77.27,77.73,4034420,61.1506595122808,61.5334370181702,60.3616691429987,60.7210112913846,5164529.70611994,0.0,1.0
2018-10-09,79.4,79.96,78.14,78.59,4869647,62.0255795257422,62.4630395324729,61.0412945105982,61.3928248731496,6233718.00402978,0.0,1.0
2018-10-10,75.09,79.65,75.01,79.57,8332301,58.6586998310829,62.2208741716041,58.5962055444071,62.1583798849283,10666320.3223345,0.0,1.0
2018-10-11,72.79,74.77,71.93,74.16,9326505,56.8619890891533,58.4087226843796,56.1901755073884,57.9322037484766,11939017.7836656,0.0,1.0
2018-10-12,73.83,74.25,72.59,73.72,6296136,57.9126742838904,58.2421246861555,56.9400111914886,57.8263896547257,8026631.93554689,0.305,1.0
2018-10-15,73.27,74.19,73.01,73.83,6125041,57.4734070808702,58.1950603429748,57.2694615937537,57.9126742838904,7808511.39447021,0.0,1.0
2018-10-16,73.8,74.18,73.23,73.76,5726247,57.8891421123,58.187216285778,57.4420308520831,57.8577658835129,7300108.67634206,0.0,1.0
2018-10-17,72.48,74.07,72.22,74.07,7302693,56.8537265623239,58.1009316566133,56.6497810752074,58.1009316566133,9309841.59956119,0.0,1.0
2018-10-18,72.59,73.18,71.51,71.62,7800941,56.9400111914886,57.4028105660992,56.0928530142355,56.1791376434001,9945033.29628158,0.0,1.0
2018-10-19,72.49,73.9,72.26,72.67,5657964,56.8615706195207,57.9675826842679,56.6811573039946,57.0027636490629,7213058.06173416,0.0,1.0
2018-10-22,72.05,72.77,71.26,72.61,5385731,56.516432102862,57.0812042210308,55.8967515843157,56.9556993058822,6866001.69387461,0.0,1.0
2018-10-23,69.22,70.59,68.21,70.54,7502039,54.2965639161709,55.3711997521309,53.5043141392952,55.331979466147,9563977.9412513,0.0,1.0
2018-10-24,65.69,70.02,65.0,69.7,9260037,51.5276117257045,54.9240884919139,50.9863717791261,54.6730786616167,11805162.5169065,0.0,1.0
2018-10-25,68.02,68.69,66.54,67.88,8727345,53.3552770525562,53.8808288847411,52.1943565874315,53.2454602518012,11126059.8706152,0.0,1.0
2018-10-26,68.48,69.07,66.67,66.96,8194001,53.7161036836085,54.178903058219,52.2963293309898,52.5238069896966,10446126.0218177,0.0,1.0
2018-10-29,67.35,69.71,66.22,69.18,6853145,52.8297252203714,54.6809227188135,51.9433467571343,54.2651876873837,8736735.12070474,0.0,1.0
2018-10-30,69.52,69.71,66.86,67.18,6506888,54.5318856320745,54.6809227188135,52.4453664177287,52.696376248026,8295309.22169198,0.0,1.0
2018-10-31,69.9,71.82,69.75,70.39,6591449,54.8299598055525,56.3360187873359,54.7122989476007,55.2143186081951,8403111.85224217,0.0,1.0
2018-11-01,69.58,70.95,68.49,70.2,7826514,54.5789499752552,55.6535858112153,53.7239477408053,55.0652815214561,9977635.04733775,0.0,1.0
2018-11-02,67.84,70.25,67.38,69.69,5725215,53.214084023014,55.1045018074401,52.8532573919617,54.6652346044199,7298793.03065755,0.0,1.0
2018-11-05,69.03,69.5,68.25,68.69,4955514,54.1475268294319,54.5161975176809,53.5356903680824,53.8808288847411,6317539.3494438,0.0,1.0
2018-11-06,69.5,69.57,68.25,69.35,6150231,54.5161975176809,54.5711059180584,53.5356903680824,54.3985366597291,7840624.87779656,0.0,1.0
2018-11-07,70.03,71.26,69.25,70.74,6585496,54.9319325491107,55.8967515843157,54.3200960877612,55.4888606100827,8395522.66739733,0.0,1.0
2018-11-08,66.91,70.31,66.67,69.76,9826884,52.4845867037127,55.1515661506208,52.2963293309898,54.7201430047974,12527807.6809832,0.0,1.0
2018-11-09,66.73,67.21,64.79,65.73,9190686,52.3433936741705,52.7199084196163,50.8216465779935,51.5589879544916,11716750.3619972,0.0,1.0
2018-11-12,65.14,68.07,65.14,67.59,6767020,51.0961885798811,53.3944973385402,51.0961885798811,53.0179825930943,8626938.62402028,0.0,1.0
2018-11-13,63.72,65.58,62.6,64.78,11213930,49.9823324579371,51.4413270965398,49.1037980518968,50.8138025207967,14296083.9252817,0.0,1.0
2018-11-14,64.12,66.01,63.52,64.82,9708496,50.2960947458087,51.7786215560017,49.8254513140013,50.8451787495839,12376880.6836017,0.0,1.0
2018-11-15,65.21,65.29,63.25,63.58,7782826,51.1510969802586,51.2138494378329,49.6136617696881,49.8725156571821,9921939.38002684,0.0,1.0
2018-11-16,66.12,66.44,65.38,65.59,7993579,51.8649061851664,52.1159160154636,51.284445952604,51.4491711537366,10190617.9410224,0.0,1.0
2018-11-19,66.44,66.73,65.03,65.37,7793905,52.1159160154636,52.3433936741705,51.0099039507164,51.2766018954072,9936063.44837828,0.0,1.0
2018-11-20,63.99,65.56,63.22,65.56,7454260,50.1941220022504,51.4256389821462,49.5901295980977,51.4256389821462,9503066.86066975,0.0,1.0
2018-11-21,65.48,66.15,64.22,64.41,6392646,51.3628865245719,51.8884383567568,50.3745353177765,50.5235724045155,8149667.75435698,0.0,1.0
2018-11-23,63.8,63.93,62.41,62.88,5361043,50.0450849155114,50.1470576590697,48.9547609651578,49.3234316534069,6834528.18548394,0.0,1.0
2018-11-26,64.7,65.6,64.53,64.7,6355146,50.7510500632224,51.4570152109334,50.617701090877,50.7510500632224,8101860.86175125,0.0,1.0
2018-11-27,65.28,65.6,64.15,64.73,6116387,51.2060053806361,51.4570152109334,50.319626917399,50.7745822348128,7797478.83850728,0.0,1.0
2018-11-28,66.35,66.63,65.09,65.11,5602118,52.0453195006925,52.2649531022026,51.0569682938972,51.0726564082907,7141862.76241525,0.0,1.0
2018-11-29,66.87,67.51,66.21,66.46,4606115,52.4532104749255,52.95523013552,51.9355026999375,52.1316041298572,5872107.87025592,0.0,1.0
2018-11-30,66.18,66.94,65.43,66.03,7175385,51.9119705283471,52.508118875303,51.323666238588,51.7943096703953,9147542.93599188,0.0,1.0
2018-12-03,69.11,69.26,67.56,68.1,7497148,54.2102792870062,54.327940144958,52.9944504215039,53.4180295101305,9557742.64760505,0.0,1.0
2018-12-04,66.92,69.72,66.79,69.43,7532189,52.4924307609095,54.6887667760103,52.3904580173512,54.4612891173034,9602414.68290631,0.0,1.0
2018-12-06,66.61,66.61,64.31,64.92,8412030,52.249264987809,52.249264987809,50.4451318325476,50.9236193215517,10724080.3948292,0.0,1.0
2018-12-07,65.91,69.12,65.81,68.24,8095500,51.7001809840338,54.218123344203,51.6217404120659,53.5278463108856,10320551.9757229,0.0,1.0
2018-12-10,65.2,65.79,63.3,65.09,8750939,51.1432529230618,51.6060522976724,49.652882055672,51.0569682938972,11156138.6925922,0.0,1.0
2018-12-11,65.44,66.75,64.73,66.14,5569158,51.3315102957848,52.3590817885641,50.7745822348128,51.88059429956,7099843.69094099,0.0,1.0
2018-12-12,65.27,67.06,65.22,66.05,5544926,51.1981613234393,52.6022475616645,51.1589410374554,51.8099977847889,7068951.51436442,0.0,1.0
2018-12-13,66.13,67.08,64.89,65.12,6417183,51.8727502423632,52.6179356760581,50.9000871499614,51.0805004654875,8180948.76032674,0.0,1.0
2018-12-14,64.55,66.29,64.31,66.12,6445868,50.6333892052706,51.9982551575118,50.4451318325476,51.8649061851664,8217517.84604394,0.0,1.0
2018-12-17,63.12,64.84,62.69,64.57,7018338,49.5116890261298,50.8608668639774,49.1743945666679,50.6490773196641,8947331.49431052,0.0,1.0
2018-12-18,61.91,63.62,61.47,63.03,6806158,48.5625581053184,49.9038918859692,48.2174195886597,49.4410925113587,8676833.72169501,0.0,1.0
2018-12-19,61.28,63.76,60.82,62.56,7699786,48.0683825019207,50.0137086867243,47.7075558708684,49.0724218231096,9816075.79704073,0.0,1.0
2018-12-20,60.0,61.72,59.67,60.27,8372851,47.0643431807317,48.4135210185794,46.8054892932377,47.276132725045,10674133.0282853,0.0,1.0
2018-12-21,59.8,60.97,58.81,59.21,15043576,46.907462036796,47.8252167288202,46.1309003743139,46.4446626621854,19178309.9263464,0.0,1.0
2018-12-24,57.01,59.68,57.01,58.83,3842806,44.7189700788919,46.8133333504345,44.7189700788919,46.1465884887075,4899003.03324313,0.0,1.0
2018-12-26,61.5,61.53,56.75,57.68,7263897,48.24095176025,48.2644839318404,44.5150245917754,45.2445219110768,9260382.50074702,0.0,1.0
2018-12-27,62.23,62.24,59.45,60.63,6130982,48.8135679356156,48.8214119928124,46.6329200349084,47.5585187841294,7816085.28110942,0.0,1.0
2018-12-28,61.67,62.87,61.15,62.75,5053694,48.3743007325954,49.3155875962101,47.9664097583624,49.2214589098486,6442704.16853793,0.0,1.0
2018-12-31,62.35,62.73,61.685,62.13,5290801,48.9076966219771,49.205770795455,48.3860668183906,48.7351273636477,6744980.13880631,0.0,1.0
2019-01-02,63.38,63.85,60.43,60.69,5735438,49.7156345132463,50.0843052014954,47.4016376401937,47.6055831273102,7311825.8270071,0.0,1.0
2019-01-03,62.18,63.71,61.66,63.54,4727318,48.7743476496317,49.9744884007403,48.3664566753987,49.8411394283949,6026623.571709,0.0,1.0
2019-01-04,63.75,63.91,62.66,63.08,7700138,50.0058646295275,50.1313695446761,49.1508623950775,49.4803127973426,9816524.54440599,0.0,1.0
2019-01-07,63.47,64.27,62.69,63.91,6272190,49.7862310280174,50.4137556037605,49.1743945666679,50.1313695446761,7996104.36620458,0.0,1.0
2019-01-08,64.32,64.58,63.46,64.21,5774856,50.4529758897444,50.6569213768609,49.7783869708206,50.3666912605797,7362077.8828133,0.0,1.0
2019-01-09,66.45,66.75,64.6,65.07,8350326,52.1237600726604,52.3590817885641,50.6726094912545,51.0412801795036,10645417.0214601,0.0,1.0
2019-01-10,67.94,68.01,65.43,65.87,8811084,53.2925245949819,53.3474329953594,51.323666238588,51.6688047552467,11232814.5740794,0.0,1.0
2019-01-11,66.39,67.34,65.79,67.28,6018564,52.0766957294797,52.8218811631746,51.6060522976724,52.7748168199939,7672769.14103076,0.0,1.0
2019-01-14,65.61,66.32,65.33,65.62,4972030,51.4648592681302,52.0217873291021,51.2452256666201,51.472703325327,6338594.77979783,0.0,1.0
2019-01-15,66.03,66.78,65.76,66.04,4504145,51.7943096703953,52.3826139601544,51.582520126082,51.8021537275921,5742111.36788244,0.0,1.0
2019-01-16,65.66,66.27,65.49,65.74,5402261,51.5040795541141,51.9825670431182,51.3707305817687,51.5668320116884,6887074.97213521,0.0,1.0
2019-01-17,67.06,67.17,65.01,65.06,5997444,52.6022475616645,52.6885321908292,50.9942158363229,51.0334361223068,7645844.29911522,0.0,1.0
2019-01-18,67.9,68.31,67.17,67.64,6073857,53.2611483661948,53.5827547112631,52.6885321908292,53.0572028790783,7743259.44804004,0.0,1.0
2019-01-22,65.75,67.24,65.58,67.0,6915504,51.5746760688852,52.7434405912067,51.4413270965398,52.5551832184838,8816233.52113142,0.0,1.0
2019-01-23,65.86,66.46,65.15,66.22,5938747,51.6609606980499,52.1316041298572,51.1040326370779,51.9433467571343,7571014.4011078,0.0,1.0
2019-01-24,66.12,66.73,65.45,65.97,5789948,51.8649061851664,52.3433936741705,51.3393543529815,51.7472453272146,7381317.92609878,0.0,1.0
2019-01-25,66.99,67.61,66.52,66.65,4517319,52.547339161287,53.0336707074879,52.1786684730379,52.2806412165962,5758906.24796744,0.0,1.0
2019-01-28,65.35,65.87,64.88,65.87,5942754,51.2609137810137,51.6688047552467,50.8922430927646,51.6688047552467,7576122.72693903,0.0,1.0
2019-01-29,65.3,66.29,65.25,66.21,5308752,51.2216934950297,51.9982551575118,51.1824732090458,51.9355026999375,6767864.97958406,0.0,1.0
2019-01-30,65.69,66.1,65.11,65.8,8087765,51.5276117257045,51.8492180707728,51.0726564082907,51.6138963548691,10310691.0073414,0.0,1.0
2019-01-31,67.69,68.31,65.9,66.54,9927664,53.0964231650622,53.5827547112631,51.692336926837,52.1943565874315,12656287.111298,0.0,1.0
2019-02-01,68.68,69.45,68.1,68.34,7486475,53.8729848275443,54.476977231697,53.4180295101305,53.6062868828535,9544136.16854423,0.0,1.0
2019-02-04,69.93,70.01,68.19,68.19,5593140,54.8534919771429,54.9162444347172,53.4886260249016,53.4886260249016,7130417.1549002,0.0,1.0
2019-02-05,69.26,69.96,69.11,69.65,4483883,54.327940144958,54.8770241487332,54.2102792870062,54.6338583756328,5716280.34766972,0.0,1.0
2019-02-06,69.11,69.55,68.51,68.66,4071264,54.2102792870062,54.5554178036649,53.7396358551989,53.8572967131507,5190252.82180092,0.0,1.0
2019-02-07,67.48,68.83,67.25,68.37,6230309,52.9316979639296,53.9906456854961,52.7512846484035,53.6298190544438,7942712.35369205,0.0,1.0
2019-02-08,66.26,67.08,65.26,66.8,6554968,52.2139667304235,52.8601401792455,51.425950329421,52.6394955869648,8318314.17678764,0.305,1.0
2019-02-11,66.74,67.07,65.58,65.58,5200416,52.5922146029047,52.8522600152355,51.6781155777418,51.6781155777418,6599375.33455438,0.0,1.0
2019-02-12,67.45,68.3,67.24,68.01,3958076,53.1517062476164,53.8215201884685,52.9862228034059,53.5929954321778,5022834.54375413,0.0,1.0
2019-02-13,67.78,68.83,67.64,67.71,5839875,53.4117516599472,54.2391688809998,53.3014293638069,53.3565905118771,7410854.6377599,0.0,1.0
2019-02-14,69.1,69.69,67.5,67.5,5442804,54.4519333092705,54.9168629858619,53.1911070676665,53.1911070676665,6906967.91726161,0.0,1.0
2019-02-15,70.18,70.32,69.48,69.94,5173527,55.3029910223532,55.4133133184935,54.7513795416514,55.1138670861126,6565252.94831243,0.0,1.0
2019-02-19,69.49,70.01,69.18,69.52,5189816,54.7592597056614,55.1690282341827,54.5149746213507,54.7829001976915,6585923.83787676,0.0,1.0
2019-02-20,70.65,70.75,69.45,69.46,5837308,55.6733587308243,55.7521603709246,54.7277390496214,54.7356192136314,7407597.0913475,0.0,1.0
2019-02-21,70.24,70.84,69.93,70.24,5984411,55.3502720064133,55.8230818470148,55.1059869221025,55.3502720064133,7594272.14000494,0.0,1.0
2019-02-22,69.97,71.01,69.87,70.85,5225615,55.1375075781426,55.9570446351852,55.0587059380424,55.8309620110248,6631353.09538264,0.0,1.0
2019-02-25,69.25,70.01,69.23,69.66,5160896,54.5701357694209,55.1690282341827,54.5543754414008,54.8932224938319,6549224.094111,0.0,1.0
2019-02-26,68.92,69.53,68.74,69.1,4689898,54.31009035709,54.7907803617016,54.1682474049096,54.4519333092705,5951523.33635924,0.0,1.0
2019-02-27,69.22,70.34,68.76,69.29,5355746,54.5464952773908,55.4290736465136,54.1840077329297,54.601656425461,6796490.52124644,0.0,1.0
2019-02-28,67.85,69.19,67.66,69.15,8154252,53.4669128080174,54.5228547853607,53.3171896918269,54.4913341293206,10347820.1591066,0.0,1.0
2019-03-01,68.93,69.11,68.09,68.09,7372593,54.3179705211001,54.4598134732805,53.656036744258,53.656036744258,9355887.75896165,0.0,1.0
2019-03-04,69.9,70.06,68.73,69.6,6625838,55.0823464300725,55.2084290542329,54.1603672408996,54.8459415097717,8408248.85315966,0.0,1.0
2019-03-05,69.01,70.06,68.52,70.0,7635534,54.3810118331803,55.2084290542329,53.9948837966891,55.1611480701727,9689562.28612314,0.0,1.0
2019-03-06,68.29,68.64,67.94,68.61,7296328,53.8136400244585,54.0894457648094,53.5378342841076,54.0658052727793,9259106.77838437,0.0,1.0
2019-03-07,67.95,68.4,67.55,68.36,6964286,53.5457144481176,53.9003218285688,53.2305078877167,53.8688011725287,8837742.45198508,0.0,1.0
2019-03-08,65.43,66.7,64.91,66.7,8068914,51.5599131175914,52.5606939468646,51.1501445890701,52.5606939468646,10239525.4587788,0.0,1.0
2019-03-11,65.87,66.34,65.34,66.2,8703529,51.9066403340325,52.2770080425037,51.4889916415012,52.1666857463633,11044857.6818045,0.0,1.0
2019-03-12,65.63,66.42,65.15,66.17,11790151,51.7175163977919,52.3400493545839,51.3392685253107,52.1430452543333,14961809.1514355,0.0,1.0
2019-03-13,67.35,67.36,66.03,66.09,8324794,53.0729046075162,53.0807847715262,52.0327229581929,52.0800039422531,10564239.5125402,0.0,1.0
2019-03-14,67.02,67.86,66.97,67.28,7315456,52.8128591951854,53.4747929720274,52.7734583751352,53.017743459446,9283380.38484187,0.0,1.0
2019-03-15,67.59,67.93,66.53,66.56,16733199,53.2620285437568,53.5299541200976,52.4267311586941,52.4503716507242,21234582.1466571,0.0,1.0
2019-03-18,67.61,68.3,67.3,67.88,7712200,53.2777888717768,53.8215201884685,53.033503787466,53.4905533000475,9786852.13935776,0.0,1.0
2019-03-19,67.35,68.495,67.1,68.14,6456361,53.0729046075162,53.975183386664,52.8759005072655,53.6954375643081,8193180.99443946,0.0,1.0
2019-03-20,67.54,68.16,66.67,67.39,7117466,53.2226277237066,53.7111978923282,52.5370534548345,53.1044252635563,9032129.26906799,0.0,1.0
2019-03-21,68.14,68.28,67.26,67.73,5580902,53.6954375643081,53.8057598604485,53.001983131426,53.3723508398971,7082215.53878868,0.0,1.0
2019-03-22,66.07,67.75,65.39,67.46,5182120,52.064243614233,53.3881111679172,51.5283924615513,53.1595864116264,6576157.54368515,0.0,1.0
2019-03-25,67.07,67.49,65.52,66.04,8069976,52.8522600152355,53.1832269036565,51.6308345936816,52.0406031222029,10240873.1464648,0.0,1.0
2019-03-26,68.56,69.6,67.91,67.97,7245205,54.0264044527292,54.8459415097717,53.5141937920775,53.5614747761377,9194231.22511547,0.0,1.0
2019-03-27,67.91,69.08,67.58,68.3,5015563,53.5141937920775,54.4361729812504,53.2541483797467,53.8215201884685,6364795.19159691,0.0,1.0
2019-03-28,67.38,67.61,66.76,67.4,5122134,53.0965450995462,53.2777888717768,52.6079749309247,53.1123054275663,6500034.762581,0.0,1.0
2019-03-29,66.74,68.54,66.58,68.28,6811030,52.5922146029047,54.0106441247091,52.4661319787443,53.8057598604485,8643259.190209,0.0,1.0
2019-04-01,67.69,68.12,67.31,67.49,5308962,53.340830183857,53.6796772362881,53.0413839514761,53.1832269036565,6737121.19855152,0.0,1.0
2019-04-02,66.35,67.83,66.09,67.59,5832979,52.2848882065137,53.4511524799974,52.0800039422531,53.2620285437568,7402103.55086472,0.0,1.0
2019-04-03,65.51,66.96,65.17,66.81,5490760,51.6229544296716,52.7655782111252,51.3550288533308,52.6473757509748,6967824.51864579,0.0,1.0
2019-04-04,65.16,65.77,64.97,65.57,6397875,51.3471486893208,51.8278386939323,51.1974255731303,51.6702354137318,8118961.72701609,0.0,1.0
2019-04-05,66.12,66.19,65.26,65.51,8337964,52.1036444342831,52.1588055823533,51.425950329421,51.6229544296716,10580952.3626576,0.0,1.0
2019-04-08,66.55,67.52,66.19,66.51,5705245,52.4424914867142,53.2068673956866,52.1588055823533,52.4109708306741,7240007.93986284,0.0,1.0
2019-04-09,65.7,66.28,65.45,66.21,4707319,51.7726775458621,52.2297270584435,51.5756734456115,52.1745659103734,5973630.744248,0.0,1.0
2019-04-10,66.97,67.18,66.03,66.08,6629009,52.7734583751352,52.9389418193458,52.0327229581929,52.072123778243,8412272.88108087,0.0,1.0
2019-04-11,66.37,67.6,65.72,66.64,9486975,52.3006485345338,53.2699087077668,51.7884378738821,52.5134129628044,12039057.8012478,0.0,1.0
2019-04-12,67.37,68.22,67.25,67.56,9913268,53.0886649355362,53.7584788763883,52.9941029674159,53.2383880517267,12580027.5062663,0.0,1.0
2019-04-15,66.34,67.23,66.21,67.06,7284770,52.2770080425037,52.9783426393959,52.1745659103734,52.8443798512255,9244439.57096927,0.0,1.0
2019-04-16,65.84,66.91,65.84,66.76,7790792,51.8829998420024,52.7261773910751,51.8829998420024,52.6079749309247,9886586.10415853,0.0,1.0
2019-04-17,65.78,67.0,65.78,66.49,7907054,51.8357188579423,52.7970988671653,51.8357188579423,52.395210502654,10034123.6425297,0.0,1.0
2019-04-18,65.9,66.39,65.52,65.94,6033432,51.9302808260626,52.3164088625538,51.6308345936816,51.9618014821027,7656480.23610248,0.0,1.0
2019-04-22,66.96,67.3,66.33,66.7,9061632,52.7655782111252,53.033503787466,52.2691278784936,52.5606939468646,11499293.6548939,0.0,1.0
2019-04-23,66.45,67.42,66.43,66.99,7845500,52.363689846614,53.1280657555863,52.3479295185939,52.7892187031553,9956011.05512451,0.0,1.0
2019-04-24,64.7,67.0,64.69,67.0,7624581,50.9846611448596,52.7970988671653,50.9767809808496,52.7970988671653,9675662.82922598,0.0,1.0
2019-04-25,63.97,64.65,63.93,64.63,7305292,50.4094091721278,50.9452603248095,50.3778885160877,50.9294999967895,9270482.17614081,0.0,1.0
2019-04-26,62.78,63.6521,62.08,63.58,9216774,49.4716696549349,50.1588987582491,48.9200581742332,50.1020827757369,11696170.2678713,0.0,1.0
2019-04-29,62.65,63.12,62.36,62.77,6769254,49.3692275228046,49.7395952312757,49.1407027665139,49.4637894909249,8590245.06518971,0.0,1.0
2019-04-30,63.12,63.97,62.55,63.55,9358302,49.7395952312757,50.4094091721278,49.2904258827043,50.0784422837068,11875770.5906818,0.0,1.0
2019-05-01,62.67,64.53,62.67,63.73,12032261,49.3849878508246,50.8506983566892,49.3849878508246,50.2202852358872,15269048.9496072,0.0,1.0
2019-05-02,61.29,63.31,61.28,62.2,12614232,48.2975252174412,49.8893183474662,48.2896450534312,49.0146201423535,16007575.4564917,0.0,1.0
2019-05-03,62.01,62.88,61.52,61.9,6883820,48.864897026163,49.5504712950351,48.4787689896718,48.7782152220527,8735630.36409244,0.0,1.0
2019-05-06,61.88,62.35,60.98,61.25,7402403,48.7624548940327,49.1328226025038,48.0532401331305,48.2660045614011,9393716.92084467,0.0,1.0
2019-05-07,61.0,61.34,60.3,61.16,6452207,48.0690004611505,48.3369260374913,47.5173889804488,48.1950830853109,8187909.53055278,0.0,1.0
2019-05-08,61.43,62.14,60.96,61.04,4808985,48.4078475135816,48.9673391582933,48.0374798051104,48.1005211171906,6102645.82549588,0.0,1.0
2019-05-09,61.54,61.83,60.65,60.83,7799796,48.4945293176918,48.7230540739825,47.7931947207996,47.9350376729801,9898012.26227979,0.0,1.0
2019-05-10,61.92,62.28,60.47,61.27,6411536,49.0343205523785,49.319403811404,47.8860685368593,48.5195868902492,8096417.05335596,0.305,1.0
2019-05-13,61.19,61.91,60.82,61.49,6280380,48.4562350549102,49.0264015729611,48.1632328164674,48.6938044374315,7930794.70091967,0.0,1.0
2019-05-14,62.32,62.89,61.44,61.49,5258965,49.3510797290735,49.8024615558638,48.6542095403446,48.6938044374315,6640963.08731669,0.0,1.0
2019-05-15,62.04,62.32,61.3,62.0,6316324,49.129348305387,49.3510797290735,48.5433438285013,49.0976723877175,7976184.38828411,0.0,1.0
2019-05-16,62.57,63.13,62.5,62.6,5312475,49.5490542145078,49.9925170618808,49.4936213585862,49.5728111527599,6708534.92603445,0.0,1.0
2019-05-17,62.1,62.57,61.82,61.97,4906069,49.1768621818913,49.5490542145078,48.9551307582048,49.0739154494654,6195329.90480611,0.0,1.0
2019-05-20,62.45,62.56,61.88,62.03,4794860,49.4540264614993,49.5411352350905,49.002644634709,49.1214293259696,6054896.40430224,0.0,1.0
2019-05-21,63.62,63.96,62.69,62.7,5855262,50.3805470533321,50.6497923535228,49.6440819675163,49.6520009469337,7393960.37215841,0.0,1.0
2019-05-22,63.05,63.71,62.74,63.07,5156282,49.9291652265418,50.4518178680884,49.6836768646032,49.9450031853765,6511296.12571969,0.0,1.0
2019-05-23,59.5,61.97,59.22,61.84,8896763,47.1179275333741,49.0739154494654,46.8961961096876,48.9709687170395,11234734.3402371,0.0,1.0
2019-05-24,59.88,60.41,58.93,60.02,6070690,47.4188487512343,47.8385546603551,46.6665457065838,47.5297144630775,7666000.478144,0.0,1.0
2019-05-28,60.05,60.64,59.78,60.03,5685883,47.5534714013296,48.0206911869547,47.3396589570605,47.5376334424949,7180070.43625533,0.0,1.0
2019-05-29,60.14,60.35,58.94,59.29,6828288,47.624742216086,47.7910407838508,46.6744646860011,46.9516289656092,8622686.88944831,0.0,1.0
2019-05-30,58.95,60.31,58.6,60.07,5817864,46.6823836654185,47.7593648661814,46.4052193858104,47.5693093601644,7346734.58960625,0.0,1.0
2019-05-31,58.96,59.4,57.82,58.05,6939590,46.6903026448359,47.0387377392003,45.7875389912553,45.9696755178549,8763237.82932802,0.0,1.0
2019-06-03,59.42,60.2,59.02,59.07,6541546,47.0545756980351,47.6722560925902,46.7378165213401,46.777411418427,8260592.24961264,0.0,1.0
2019-06-04,59.1,60.0,58.96,59.87,7260482,46.8011683566791,47.5138765042428,46.6903026448359,47.4109297718169,9168456.71308466,0.0,1.0
2019-06-05,57.08,59.3,56.98,59.21,11839171,45.2015345143696,46.9595479450266,45.1223447201959,46.8882771302702,14950374.7591837,0.0,1.0
2019-06-06,58.2,58.53,57.29,57.38,7370597,46.0884602091155,46.3497865298888,45.3678330821345,45.4391038968908,9307508.72243628,0.0,1.0
2019-06-07,58.96,59.31,58.15,58.31,5893021,46.6903026448359,46.967466924444,46.0488653120286,46.1755689827066,7441642.02153505,0.0,1.0
2019-06-10,59.26,59.69,58.79,59.33,5268444,46.9278720273571,47.2683881423042,46.5556799947405,46.9833048832787,6652933.06412861,0.0,1.0
2019-06-11,58.73,59.87,58.66,59.69,5280280,46.5081661182363,47.4109297718169,46.4527332623147,47.2683881423042,6667879.43458391,0.0,1.0
2019-06-12,58.55,58.61,57.88,58.17,5677351,46.3656244887236,46.4131383652278,45.8350528677595,46.0647032708634,7169296.32061451,0.0,1.0
2019-06-13,59.06,59.62,58.86,59.35,5174241,46.7694924390096,47.2129552863826,46.6111128506621,46.9991428421135,6533974.55314508,0.0,1.0
2019-06-14,58.82,59.39,58.69,59.06,3590477,46.5794369329926,47.030818759783,46.4764902005668,46.7694924390096,4534014.81524589,0.0,1.0
2019-06-17,59.01,59.11,58.28,58.35,4574980,46.7298975419228,46.8090873360965,46.1518120444545,46.2072449003761,5777234.36174458,0.0,1.0
2019-06-18,59.83,60.22,59.21,59.43,4979996,47.3792538541474,47.688094051425,46.8882771302702,47.0624946774525,6288684.10628038,0.0,1.0
2019-06-19,59.65,60.29,59.39,59.75,4469052,47.2367122246347,47.7435269073466,47.030818759783,47.3159020188084,5643469.64988336,0.0,1.0
2019-06-20,60.7,61.2,60.4,60.73,9437963,48.0682050634589,48.4641540343276,47.8306356809377,48.091962001711,11918155.740238,0.0,1.0
2019-06-21,60.33,60.99,60.27,60.7,9147079,47.7752028250161,48.2978554665628,47.7276889485119,48.0682050634589,11550830.6284164,0.0,1.0
2019-06-24,60.52,60.78,60.27,60.32,3701772,47.9256634339462,48.1315568987979,47.7276889485119,47.7672838455987,4674556.91560269,0.0,1.0
2019-06-25,59.77,60.88,59.76,60.3,5023961,47.3317399776432,48.2107466929717,47.3238209982258,47.751445886764,6344202.62411304,0.0,1.0
2019-06-26,62.75,63.3,60.82,60.83,9509947,49.6915958440206,50.1271397119761,48.1632328164674,48.1711517958848,12009056.3427096,0.0,1.0
2019-06-27,61.27,62.86,60.88,62.58,6004989,48.5195868902492,49.7787046176117,48.2107466929717,49.5569731939252,7583033.97888041,0.0,1.0
2019-06-28,61.0,61.69,60.68,61.27,6108909,48.3057744459801,48.8521840257789,48.0523671046242,48.5195868902492,7714263.01045486,0.0,1.0
2019-07-01,62.25,62.81,61.71,62.0,6282289,49.2956468731519,49.7391097205248,48.8680219846137,49.0976723877175,7933205.36509668,0.0,1.0
2019-07-02,60.1,62.33,59.91,62.23,8132730,47.5930662984165,49.3589987084909,47.4426056894864,49.2798089143171,10269921.8817986,0.0,1.0
2019-07-03,60.5,60.76,59.99,60.52,4881906,47.9098254751114,48.1157189399632,47.5059575248254,47.9256634339462,6164817.13450269,0.0,1.0
2019-07-05,59.9,60.58,59.59,60.19,4584295,47.434686710069,47.9731773104504,47.1891983481304,47.6643371131729,5788997.24116256,0.0,1.0
2019-07-08,59.89,60.55,59.75,59.8,7176262,47.4267677306516,47.9494203721983,47.3159020188084,47.3554969158953,9062104.62456272,0.0,1.0
2019-07-09,59.89,60.18,59.0,59.98,6057070,47.4267677306516,47.6564181337555,46.7219785625054,47.498038545408,7648801.29213512,0.0,1.0
2019-07-10,61.21,61.27,60.25,60.48,5983866,48.472073013745,48.5195868902492,47.7118509896771,47.8939875162767,7556360.08709877,0.0,1.0
2019-07-11,61.46,61.47,60.76,61.05,4194599,48.6700474991793,48.6779664785967,48.1157189399632,48.345369343067,5296893.42391431,0.0,1.0
2019-07-12,61.76,61.96,61.28,61.45,4806430,48.9076168817005,49.065996470048,48.5275058696666,48.662128519762,6069506.87288689,0.0,1.0
2019-07-15,60.65,61.91,60.58,61.85,5051178,48.0286101663721,49.0264015729611,47.9731773104504,48.9788876964569,6378571.95198411,0.0,1.0
2019-07-16,59.75,60.83,59.57,60.65,6011614,47.3159020188084,48.1711517958848,47.1733603892957,48.0286101663721,7591399.95592217,0.0,1.0
2019-07-17,59.78,60.54,59.77,60.11,7056276,47.3396589570605,47.9415013927809,47.3317399776432,47.6009852778339,8910587.6251161,0.0,1.0
2019-07-18,60.32,60.44,59.79,60.06,5711575,47.7672838455987,47.8623115986072,47.3475779364779,47.561390380747,7212514.01092056,0.0,1.0
2019-07-19,60.33,60.58,59.36,59.93,5136203,48.016731697246,48.2157070482208,47.2447073354637,47.6983711356863,6453315.66804186,0.305,1.0
2019-07-22,60.44,60.95,59.97,60.46,3320553,48.1042808516749,48.5101905676636,47.7302071918422,48.1201988797529,4172065.76559833,0.0,1.0
2019-07-23,60.28,60.46,59.84,60.34,4431868,47.976936627051,48.1201988797529,47.6267400093353,48.024690711285,5568363.08905496,0.0,1.0
2019-07-24,60.08,60.72,59.89,60.13,4404974,47.8177563462712,48.3271332447667,47.6665350795303,47.8575514164661,5534572.47143795,0.0,1.0
2019-07-25,59.04,60.6,58.9,60.59,5019341,46.9900188862159,48.2316250762988,46.87859268967,48.2236660622598,6306485.92326762,0.0,1.0
2019-07-26,58.75,59.36,58.44,58.9,6704095,46.7592074790851,47.2447073354637,46.5124780438763,46.87859268967,8423273.24358891,0.0,1.0
2019-07-29,58.19,58.81,57.48,58.69,6597496,46.3135026929015,46.806961563319,45.7484126961329,46.7114533948511,8289338.312104,0.0,1.0
2019-07-30,59.51,59.86,57.02,57.1,5927762,47.3640925460486,47.6426580374133,45.3822980503393,45.4459701626512,7447859.71096219,0.0,1.0
2019-07-31,59.08,59.74,58.38,59.48,8268530,47.0218549423719,47.5471498689454,46.4647239596423,47.3402155039316,10388887.3163063,0.0,1.0
2019-08-01,58.8,60.28,57.89,58.08,7924319,46.79900254928,47.976936627051,46.0747322717317,46.2259535384725,9956407.86808112,0.0,1.0
2019-08-02,56.47,59.31,56.32,58.94,7697699,44.9445522781946,47.2049122652687,44.8251670676097,46.9104287458259,9671674.10722867,0.0,1.0
2019-08-05,54.68,55.71,54.23,55.55,7474562,43.5198887652148,44.3396672112311,43.1617331334601,44.2123229866072,9391316.51656883,0.0,1.0
2019-08-06,54.23,55.03,53.92,55.02,6167111,43.1617331334601,43.7984542565796,42.9150036982514,43.7904952425406,7748586.65883209,0.0,1.0
2019-08-07,53.32,53.72,52.3,53.28,9289589,42.4374628559118,42.7558234174715,41.6256434239345,42.4056267997558,11671783.6587396,0.0,1.0
2019-08-08,55.07,55.09,53.3,53.78,7444831,43.8302903127356,43.8462083408136,42.4215448278338,42.8035775017055,9353961.38708376,0.0,1.0
2019-08-09,54.01,55.47,53.98,54.96,5391669,42.9866348246023,44.1486508742953,42.9627577824853,43.7427411583067,6774292.61160348,0.0,1.0
2019-08-12,53.12,53.93,52.85,53.79,5063500,42.2782825751319,42.9229627122903,42.0633891960791,42.8115365157445,6361968.92629243,0.0,1.0
2019-08-13,53.87,54.83,52.44,52.84,6538213,42.8752086280564,43.6392739757997,41.7370696204804,42.0554301820401,8214852.95536313,0.0,1.0
2019-08-14,51.78,52.86,51.51,52.46,7851792,41.2117746939068,42.0713482101181,40.996881314854,41.7529876485584,9865282.25924983,0.0,1.0
2019-08-15,50.91,52.01,50.59,51.4,6069829,40.5193404725144,41.3948320168037,40.2646520232666,40.9093321604251,7626357.95120148,0.0,1.0
2019-08-16,51.47,51.8,50.8,51.05,5273198,40.965045258698,41.2276927219848,40.4317913180855,40.6307666690603,6625441.25964006,0.0,1.0
2019-08-19,53.94,54.3,52.46,52.57,9315534,42.9309217263293,43.2174462317331,41.7529876485584,41.8405368029873,11704381.9176105,0.0,1.0
2019-08-20,52.71,53.6,52.65,53.51,5302204,41.9519629995332,42.6603152490036,41.9042089152992,42.5886841226526,6661885.4722748,0.0,1.0
2019-08-21,52.63,53.67,52.39,53.33,6044606,41.8882908872212,42.7160283472765,41.6972745502854,42.4454218699508,7594666.83986982,0.0,1.0
2019-08-22,52.26,53.35,52.23,52.91,4317368,41.5938073677785,42.4613398980287,41.5699303256615,42.111143280313,5424501.04855718,0.0,1.0
2019-08-23,50.42,52.19,50.13,51.65,7133721,40.1293487846037,41.5380942695055,39.8985373774729,41.1083075113999,8963071.26115134,0.0,1.0
2019-08-26,51.37,51.71,50.69,51.05,4989217,40.8854551183081,41.1560615956339,40.3442421636566,40.6307666690603,6268637.01402783,0.0,1.0
2019-08-27,50.98,51.85,50.52,51.73,5348348,40.5750535707874,41.2674877921798,40.2089389249937,41.1719796237118,6719862.50281391,0.0,1.0
2019-08-28,51.95,52.24,51.25,51.41,4879375,41.3470779325697,41.5778893397005,40.7899469498402,40.9172911744641,6130627.4572387,0.0,1.0
2019-08-29,52.29,52.95,52.21,52.31,6402085,41.6176844098955,42.142979336469,41.5540122975835,41.6336024379735,8043816.69467421,0.0,1.0
2019-08-30,52.18,52.94,51.62,52.36,5131458,41.5301352554665,42.13502032243,41.0844304692829,41.6733975081684,6447353.8743112,0.0,1.0
2019-09-03,52.04,52.12,50.74,51.05,5142338,41.4187090589206,41.4823811712326,40.3840372338515,40.6307666690603,6461023.90925107,0.0,1.0
2019-09-04,53.3,53.48,52.6,52.79,5803112,42.4215448278338,42.5648070805357,41.8644138451043,42.0156351118451,7291244.83456003,0.0,1.0
2019-09-05,53.44,54.24,53.29,53.59,6014549,42.5329710243797,43.1696921474991,42.4135858137948,42.6523562349646,7556902.11191137,0.0,1.0
2019-09-06,53.63,53.79,52.68,53.08,4635005,42.6841922911206,42.8115365157445,41.9280859574162,42.2464465189759,5823591.9390165,0.0,1.0
2019-09-09,54.97,55.05,53.87,54.2,6141493,43.7507001723456,43.8143722846576,42.8752086280564,43.1378560913432,7716399.25487164,0.0,1.0
2019-09-10,56.32,57.49,55.39,55.54,8567650,44.8251670676097,45.7563717101719,44.0849787619834,44.2043639725683,10764712.7621901,0.0,1.0
2019-09-11,57.2,57.48,56.29,56.73,7937793,45.5255603030411,45.7484126961329,44.8012900254927,45.1514866432085,9973337.10068957,0.0,1.0
2019-09-12,56.35,56.97,55.58,55.99,5712348,44.8490441097267,45.3425029801443,44.2362000287242,44.562519604323,7177205.583523,0.0,1.0
2019-09-13,57.34,57.7,56.87,56.98,7885171,45.636986499587,45.9235110049908,45.2629128397543,45.3504619941833,9907220.87103827,0.0,1.0
2019-09-16,62.53,63.15,60.51,61.45,17895606,49.7677147858245,50.2611736562421,48.1599939499479,48.9081412696132,22484702.1406483,0.0,1.0
2019-09-17,61.22,63.22,60.2,62.47,13564071,48.7250839467164,50.316886754515,47.9132645147391,49.7199607015906,17042401.1486174,0.0,1.0
2019-09-18,60.01,60.37,59.27,60.0,7475219,47.7620432479982,48.048567753402,47.1730762091127,47.7540842339592,9392141.99570076,0.0,1.0
2019-09-19,59.97,60.69,59.75,60.48,6282223,47.7302071918422,48.3032562026498,47.5551088829844,48.1361169078309,7893217.63879523,0.0,1.0
2019-09-20,60.82,61.22,60.13,60.25,18195516,48.4067233851567,48.7250839467164,47.8575514164661,47.9530595849341,22861520.1717896,0.0,1.0
2019-09-23,60.18,60.67,59.86,60.0,6776537,47.8973464866611,48.2873381745718,47.6426580374133,47.7540842339592,8514292.05527223,0.0,1.0
2019-09-24,59.3,60.06,58.35,59.99,9466703,47.1969532512297,47.8018383181932,46.4408469175253,47.7461252199202,11894316.2477416,0.0,1.0
2019-09-25,59.48,59.5,58.3,58.46,5847637,47.3402155039316,47.3561335320096,46.4010518473304,46.5283960719543,7347187.69353962,0.0,1.0
2019-09-26,57.68,59.13,57.29,59.06,6806457,45.9075929769128,47.0616500125668,45.5971914293921,47.0059369142939,8551884.65135689,0.0,1.0
2019-09-27,57.9,58.34,56.96,57.06,4329267,46.0826912857707,46.4328879034864,45.3345439661053,45.4141341064952,5439451.39283563,0.0,1.0
2019-09-30,56.98,57.91,56.69,57.57,6046169,45.3504619941833,46.0906502998096,45.1196505870525,45.8200438224839,7596630.65095538,0.0,1.0
2019-10-01,55.15,57.7,55.03,57.5,6340347,43.8939624250475,45.9235110049908,43.7984542565796,45.7643307242109,7966246.78501263,0.0,1.0
2019-10-02,53.07,55.04,53.0,54.79,6230641,42.2384875049369,43.8064132706186,42.182774406664,43.6074379196438,7828408.10366024,0.0,1.0
2019-10-03,53.66,53.81,52.3,52.79,4265976,42.7080693332375,42.8274545438224,41.6256434239345,42.0156351118451,5359930.23645883,0.0,1.0
2019-10-04,53.5,53.99,52.7,53.53,5166922,42.5807251086136,42.9707167965243,41.9440039854942,42.6046021507306,6491912.15731743,0.0,1.0
2019-10-07,54.6,55.63,53.8,54.15,8292818,43.4562166529029,44.2759950989192,42.8194955297834,43.0980610211482,10419403.6590103,0.0,1.0
2019-10-08,53.9,55.38,53.73,53.9,7099527,42.8990856701734,44.0770197479444,42.7637824315105,42.8990856701734,8920108.65317944,0.0,1.0
2019-10-09,54.94,55.35,54.29,54.59,5693404,43.7268231302287,44.0531427058274,43.2094872176941,43.4482576388639,7153403.64033357,0.0,1.0
2019-10-10,55.88,56.01,55.0,55.0,5494711,44.474970449894,44.5784376324009,43.7745772144626,43.7745772144626,6903758.3965552,0.0,1.0
2019-10-11,56.43,56.99,56.2,56.48,6838666,44.9127162220387,45.3584210082223,44.7296588991418,44.9525112922336,8592353.23181446,0.0,1.0
2019-10-14,56.13,56.45,55.64,55.83,4409630,44.6739458008689,44.9286342501166,44.2839541129582,44.4351753796991,5540422.44227251,0.0,1.0
2019-10-15,55.95,56.49,55.41,55.79,6249545,44.530683548167,44.9604703062726,44.1008967900613,44.4033393235431,7852159.78936827,0.0,1.0
2019-10-16,54.61,55.74,54.56,55.43,5222396,43.7984542565796,44.7047397960401,43.758353126515,44.4561127896394,6511532.20817506,0.42,1.0
2019-10-17,54.53,54.86,53.98,54.76,4365741,43.7342924484762,43.9989599069027,43.2931800177654,43.9187576467735,5443413.9299376,0.0,1.0
2019-10-18,53.95,54.88,53.95,54.66,5160255,43.2691193397266,44.0150003589286,43.2691193397266,43.8385553866442,6434051.84802079,0.0,1.0
2019-10-21,55.96,56.11,54.08,54.25,6778665,44.8811847683244,45.0014881585182,43.3733822778946,43.5097261201143,8451962.56199816,0.0,1.0
2019-10-22,56.54,57.65,55.93,55.94,6212430,45.346357877074,46.2366029645086,44.8571240902856,44.8651443162985,7745953.77984223,0.0,1.0
2019-10-23,56.25,56.82,55.57,56.62,5287635,45.1137713226992,45.5709242054359,44.5683959538203,45.4105196851774,6592875.30236575,0.0,1.0
2019-10-24,56.16,56.9,55.73,56.57,4558943,45.0415892885829,45.6350860135393,44.6967195700271,45.3704185551128,5684307.39065636,0.0,1.0
2019-10-25,56.35,56.7,55.59,56.09,3045265,45.1939735828284,45.4746814932808,44.5844364058462,44.9854477064924,3796981.52532444,0.0,1.0
2019-10-28,55.68,56.95,54.86,56.48,7574299,44.6566184399625,45.6751871436039,43.9989599069027,45.2982365209964,9443996.94945541,0.0,1.0
2019-10-29,57.09,57.97,54.39,55.8,8699145,45.7874703077848,46.4932501969222,43.6220092842953,44.7528611521176,10846508.5472425,0.0,1.0
2019-10-30,55.04,57.46,54.95,57.44,7906854,44.1433239751354,46.084218670263,44.071141941019,46.0681782182372,9858642.37149724,0.0,1.0
2019-10-31,55.2,55.2,54.13,54.87,6346392,44.2716475913421,44.2716475913421,43.4134834079592,44.0069801329156,7912983.98545506,0.0,1.0
2019-11-01,57.15,57.49,55.47,55.65,6483087,45.8355916638624,46.1082793483018,44.4881936936911,44.6325577619237,8083421.82571007,0.0,1.0
2019-11-04,58.0,58.57,57.21,57.76,5667910,46.5173108749609,46.9744637576976,45.8837130199399,46.3248254506508,7067020.29452334,0.0,1.0
2019-11-05,58.51,59.33,58.36,58.62,7542434,46.9263424016201,47.5840009346799,46.8060390114262,47.0145648877622,9404266.14891605,0.0,1.0
2019-11-06,57.63,59.08,57.35,58.25,5464827,46.2205625124828,47.3834952843568,45.9959961841209,46.7178165252841,6813806.73212154,0.0,1.0
2019-11-07,59.54,59.63,58.3,58.3,9492245,47.7524256809513,47.8246077150676,46.7579176553487,46.7579176553487,11835383.4227409,0.0,1.0
2019-11-08,59.16,59.3,57.92,58.89,4769015,47.4476570924602,47.5599402566411,46.4531490668576,47.2311109901112,5946235.17132173,0.0,1.0
2019-11-11,58.91,59.24,58.3,58.66,3716214,47.2471514421371,47.5118189005636,46.7579176553487,47.0466457918139,4633552.71286801,0.0,1.0
2019-11-12,58.23,59.45,57.94,58.98,4939912,46.7017760732582,47.680243646835,46.4691895188834,47.3032930242275,6159317.69508679,0.0,1.0
2019-11-13,57.56,58.02,57.22,57.84,4663592,46.1644209303923,46.5333513269868,45.8917332459528,46.3889872587542,5814788.75094641,0.0,1.0
2019-11-14,57.25,58.05,56.96,57.76,3971199,45.9157939239916,46.5574120050256,45.6832073696168,46.3248254506508,4951480.16228041,0.0,1.0
2019-11-15,58.25,58.29,57.55,57.56,4261944,46.7178165252841,46.7498974293358,46.1564007043794,46.1644209303923,5313994.88384994,0.0,1.0
2019-11-18,56.7,57.78,56.39,57.7,5793288,45.4746814932808,46.3408659026766,45.2260544868801,46.2767040945732,7223347.55986219,0.0,1.0
2019-11-19,57.17,57.53,56.3,56.83,6588048,45.8516321158882,46.1403602523535,45.1538724527638,45.5789444314488,8214292.20246862,0.0,1.0
2019-11-20,59.36,59.55,56.92,57.1,10097500,47.6080616127187,47.7604459069642,45.6511264655651,45.7954905337978,12590044.2004106,0.0,1.0
2019-11-21,60.21,60.55,59.4,59.55,10527290,48.2897808238172,48.5624685082566,47.6401425167703,47.7604459069642,13125926.8542254,0.0,1.0
2019-11-22,59.9,61.39,59.64,60.49,6571695,48.0411538174166,49.2361674933423,47.8326279410805,48.5143471521791,8193902.50275983,0.0,1.0
2019-11-25,61.05,61.16,59.21,60.0,7721175,48.9634798089029,49.051702295045,47.4877582225248,48.1213560775458,9627128.94569006,0.0,1.0
2019-11-26,60.11,61.36,60.07,60.8,8151066,48.209578563688,49.2121068153035,48.1774976596363,48.7629741585797,10163137.531118,0.0,1.0
2019-11-27,60.34,60.48,59.27,60.35,5998373,48.3940437619852,48.5063269261662,47.5358795786023,48.4020639879982,7479057.31127009,0.0,1.0
2019-11-29,59.94,60.3,59.43,59.61,2707102,48.0732347214683,48.3619628579335,47.6642031948091,47.8085672630418,3375343.78163109,0.0,1.0
2019-12-02,60.37,61.3,60.02,60.24,7171468,48.418104440024,49.163985459226,48.1373965295717,48.313841501856,8941728.06158261,0.0,1.0
2019-12-03,58.89,59.91,58.61,59.74,6135717,47.2311109901112,48.0491740434295,47.0065446617493,47.9128302012098,7650304.35565347,0.0,1.0
2019-12-04,60.63,61.05,59.18,59.36,8036632,48.62663031636,48.9634798089029,47.463697544486,47.6080616127187,10020455.7665199,0.0,1.0
2019-12-05,59.84,61.27,59.44,61.0,5047009,47.993032461339,49.1399247811872,47.672223420822,48.9233786788382,6292851.33843726,0.0,1.0
2019-12-06,61.97,62.13,60.13,60.31,8311071,49.7013406020919,49.8296642182987,48.2256190157138,48.3699830839465,10362639.3902204,0.0,1.0
2019-12-09,61.83,62.22,61.38,61.58,5256487,49.589057437911,49.901846252415,49.2281472673294,49.3885517875878,6554038.49159532,0.0,1.0
2019-12-10,61.76,62.01,61.33,61.84,4630224,49.5329158558205,49.7334215061436,49.1880461372647,49.5970776639239,5773183.93838099,0.0,1.0
2019-12-11,61.68,61.84,61.03,61.37,3657535,49.4687540477171,49.5970776639239,48.947439356877,49.2201270413164,4560388.93929674,0.0,1.0
2019-12-12,62.59,62.95,61.37,61.49,5162564,50.1985946148932,50.4873227513585,49.2201270413164,49.3163697534715,6436930.81925711,0.0,1.0
2019-12-13,62.7,64.07,62.49,63.45,6964988,50.2868171010354,51.385588064806,50.118392354764,50.8883340520047,8684278.95769542,0.0,1.0
2019-12-16,62.82,63.57,62.53,63.05,5589962,50.3830598131905,50.9845767641598,50.1504732588157,50.5675250114877,6969831.01348014,0.0,1.0
2019-12-17,63.52,63.78,62.9,62.9,6211008,50.9444756340952,51.1530015104312,50.4472216212938,50.4472216212938,7744180.76247625,0.0,1.0
2019-12-18,63.2,63.96,63.15,63.47,5598447,50.6878284016816,51.2973655786638,50.647727271617,50.9043745040305,6980410.51583622,0.0,1.0
2019-12-19,63.19,63.37,62.91,62.98,5197100,50.6798081756687,50.8241722439013,50.4552418473068,50.5113834293972,6479991.94988403,0.0,1.0
2019-12-20,63.72,64.02,63.23,63.93,11008006,51.1048801543536,51.3454869347414,50.7118890797204,51.2733049006251,13725306.4717391,0.0,1.0
2019-12-23,64.6,64.83,63.46,63.67,7019646,51.810660043491,51.9951252417882,50.8963542780176,51.064779024289,8752429.15684433,0.0,1.0
2019-12-24,64.67,65.51,64.61,64.76,3188443,51.8668016255815,52.5405006106671,51.8186802695039,51.9389836596978,3975502.67892942,0.0,1.0
2019-12-26,65.0,65.74,64.85,65.09,4835241,52.131469084008,52.7249658089643,52.0111656938141,52.2036511181243,6028808.90414831,0.0,1.0
2019-12-27,64.98,65.63,64.61,65.2,5414186,52.1154286319821,52.6367433228222,51.8186802695039,52.2918736042664,6750665.1200044,0.0,1.0
2019-12-30,64.61,65.25,64.53,65.07,3665233,51.8186802695039,52.3319747343311,51.7545184614005,52.1876106660984,4569987.17254802,0.0,1.0
2019-12-31,65.03,65.17,63.9,64.15,3639793,52.1555297620467,52.2678129262277,51.2492442225863,51.4497498729094,4538267.36819462,0.0,1.0
2020-01-02,65.46,65.68,64.85,65.28,4122824,52.5003994806025,52.6768444528868,52.0111656938141,52.3560354123698,5140533.43803057,0.0,1.0
2020-01-03,65.7,67.13,65.07,67.04,6333208,52.6928849049127,53.8397772247608,52.1876106660984,53.7675951906445,7896545.54596624,0.0,1.0
2020-01-06,66.48,66.94,65.88,66.28,8819701,53.3184625339208,53.6873929305153,52.8372489731453,53.1580580136623,10996823.513187,0.0,1.0
2020-01-07,66.48,66.49,65.74,66.44,5976715,53.3184625339208,53.3264827599337,52.7249658089643,53.2863816298691,7452053.0847494,0.0,1.0
2020-01-08,64.94,66.63,64.52,66.45,6470069,52.0833477279304,53.4387659241146,51.7464982353876,53.294401855882,8067190.36293207,0.0,1.0
2020-01-09,66.07,66.15,64.29,64.57,6005077,52.9896332673909,53.0537950754943,51.5620330370903,51.7865993654522,7487416.17795188,0.0,1.0
2020-01-10,65.42,66.2,65.33,65.86,7233115,52.4683185765508,53.0938962055589,52.3961365424345,52.8212085211194,9018592.4789951,0.0,1.0
2020-01-13,65.13,65.51,64.88,65.36,3675325,52.235732022176,52.5405006106671,52.0352263718529,52.4201972204732,4582570.35908632,0.0,1.0
2020-01-14,65.14,65.33,64.66,65.22,6119435,52.2437522481889,52.3961365424345,51.8587813995685,52.3079140562923,7630003.18212823,0.0,1.0
2020-01-15,65.0,65.33,64.44,65.0,3933291,52.131469084008,52.3961365424345,51.6823364272842,52.131469084008,4904214.66135947,0.0,1.0
2020-01-16,65.07,65.61,64.76,65.39,4315174,52.1876106660984,52.6207028707963,51.9389836596978,52.444257898512,5380364.58454694,0.0,1.0
2020-01-17,65.07,65.43,64.84,65.28,4765539,52.1876106660984,52.4763388025637,52.0031454678012,52.3560354123698,5941901.12887157,0.0,1.0
2020-01-21,64.03,64.85,63.94,64.57,6974018,51.3535071607543,52.0111656938141,51.281325126638,51.7865993654522,8695537.9920237,0.0,1.0
2020-01-22,63.01,63.8,62.83,63.8,6749077,50.535444107436,51.169041962457,50.3910800392034,51.169041962457,8415070.83357017,0.0,1.0
2020-01-23,63.14,63.36,61.62,62.01,6198321,50.639707045604,50.8161520178884,49.4206326916395,49.7334215061436,7728362.00627219,0.0,1.0
2020-01-24,62.62,62.7,62.05,62.7,5689475,50.222655292932,50.2868171010354,49.7655024101953,50.2868171010354,7093908.56421205,0.0,1.0
2020-01-27,61.04,61.83,60.84,61.37,7320414,48.9554595828899,49.589057437911,48.7950550626314,49.2201270413164,9127441.03246395,0.0,1.0
2020-01-28,61.18,61.68,60.9,61.61,4824288,49.0677427470709,49.4687540477171,48.843176418709,49.4126124656266,6015152.18177871,0.0,1.0
2020-01-29,60.49,61.68,60.27,61.59,4102475,48.5143471521791,49.4687540477171,48.3379021798948,49.3965720136008,5115161.33509082,0.0,1.0
2020-01-30,60.89,60.99,59.59,59.75,6930475,48.8351561926961,48.9153584528253,47.7925268110159,47.9208504272227,8641246.50456457,0.0,1.0
2020-01-31,59.43,60.41,59.12,60.0,7672966,47.6642031948091,48.4501853440757,47.4155761884085,48.1213560775458,9567019.66707085,0.0,1.0
2020-02-03,59.18,60.34,58.86,59.41,7015322,47.463697544486,48.3940437619852,47.2070503120724,47.6481627427833,8747037.78758238,0.0,1.0
2020-02-04,56.49,59.82,56.43,58.93,13398229,45.3062567470094,47.9769920093132,45.2581353909318,47.2631918941629,16705550.4151744,0.0,1.0
2020-02-05,58.78,58.95,56.82,57.28,12891834,47.142888503969,47.2792323461888,45.5709242054359,45.9398546020304,16074152.9967177,0.0,1.0
2020-02-06,58.41,59.07,57.93,59.07,5901661,46.8461401414908,47.3754750583438,46.4611692928705,47.3754750583438,7358472.18082096,0.0,1.0
2020-02-07,57.99,58.37,57.56,57.81,5081817,46.509290648948,46.8140592374391,46.1644209303923,46.3649265807154,6336251.61162645,0.0,1.0
2020-02-10,57.87,58.14,57.21,57.46,6755499,46.4130479367929,46.6295940391419,45.8837130199399,46.084218670263,8423078.08921315,0.0,1.0
2020-02-11,58.71,59.01,58.21,58.85,6142985,47.0867469218786,47.3273537022663,46.6857356212324,47.1990300860595,7659366.44441291,0.0,1.0
2020-02-12,59.76,61.15,59.54,59.9,5902218,47.9288706532356,49.0436820690321,47.7524256809513,48.0411538174166,7359166.67496501,0.0,1.0
2020-02-13,58.82,59.45,58.6,59.09,5995599,47.5118189005636,48.0207010139154,47.3341140355836,47.7299112348572,7422598.02593701,0.42,1.0
2020-02-14,58.62,59.1,58.18,58.87,4204529,47.350269023309,47.7379887287199,46.994859293349,47.5522063698772,5205239.4857286,0.0,1.0
2020-02-18,58.3,58.57,57.71,58.41,3937847,47.0917892197017,47.3098815539954,46.6152170818008,47.1806416521917,4875085.10303007,0.0,1.0
2020-02-19,59.26,59.36,58.68,58.75,5230278,47.8672286305236,47.9480035691508,47.3987339864854,47.4552764435245,6475124.69694884,0.0,1.0
2020-02-20,58.88,59.55,58.58,59.25,5755032,47.5602838637399,48.1014759525427,47.3179590478581,47.8591511366608,7124774.21562122,0.0,1.0
2020-02-21,58.44,58.61,57.77,58.32,5216228,47.2048741337799,47.3421915294463,46.6636820449772,47.1079442074272,6457730.68806593,0.0,1.0
2020-02-24,56.38,56.94,55.99,56.15,10349023,45.540910398058,45.9932500543708,45.2258881374117,45.3551280392153,12812170.6755533,0.0,1.0
2020-02-25,53.83,56.69,53.54,56.52,10446918,43.4811494630625,45.7913127078026,43.2469021410434,45.6539953121362,12933365.4442076,0.0,1.0
2020-02-26,51.17,54.25,51.11,54.02,11646644,41.332536095577,43.8204042052971,41.2840711324006,43.6346218464543,14418635.5296929,0.0,1.0
2020-02-27,47.13,49.61,47.13,49.6,14675141,38.069228575035,40.0724470529915,38.069228575035,40.0643695591287,18167938.285557,0.0,1.0
2020-02-28,48.42,48.44,45.12,45.42,16558800,39.1112252833269,39.1273802710523,36.4456523086268,36.6879771245086,20499922.7253,0.0,1.0
2020-03-02,49.23,49.38,46.88,49.32,10672777,39.7655022862078,39.8866646941487,37.8672912284668,39.8381997309724,13212980.6365412,0.0,1.0
2020-03-03,48.12,51.49,47.45,49.53,11785404,38.8689004674451,41.5910158991843,38.3277083786423,40.0078271020896,14590421.4850376,0.0,1.0
2020-03-04,49.43,49.55,47.74,48.75,8924071,39.9270521634624,40.0239820898151,38.5619557006614,39.3777825807969,11048069.05664,0.0,1.0
2020-03-05,47.7,48.64,46.78,47.98,9603259,38.5296457252105,39.2889301483069,37.7865162898396,38.7558155533669,11888909.0641255,0.0,1.0
2020-03-06,45.33,46.49,44.68,45.98,14503281,36.6152796797441,37.5522689678205,36.0902425786668,37.1403167808214,17955174.273698,0.0,1.0
2020-03-09,34.07,36.2,32.0,33.95,29799931,27.5200215903128,29.2405277830738,25.8479803607282,27.4230916639601,36892545.5177472,0.0,1.0
2020-03-10,34.88,37.42,33.0,36.64,20337324,28.1742985931938,30.2259820343266,26.655729747001,29.5959375130338,25177764.7196287,0.0,1.0
2020-03-11,32.56,33.95,31.51,33.59,18460635,26.300320017041,27.4230916639601,25.4521831614546,27.1323018849019,22854409.193901,0.0,1.0
2020-03-12,28.2,31.41,27.82,30.34,16533017,22.7785326928917,25.3714082228273,22.4715879261081,24.5071163795154,20468003.1714902,0.0,1.0
2020-03-13,31.38,31.74,27.59,30.6,17500117,25.3471757412391,25.6379655202973,22.2858055672654,24.7171312199464,21665280.4661998,0.0,1.0
2020-03-16,26.08,31.15,25.91,27.49,13771996,21.0661039939935,25.1613933823964,20.9287865983271,22.2050306286381,17049837.7764778,0.0,1.0
2020-03-17,26.25,26.85,24.39,26.36,18678018,21.2034213896599,21.6880710214235,19.7010075311925,21.2922738221499,23123531.0325483,0.0,1.0
2020-03-18,22.67,25.6,20.84,24.25,16402585,18.3116785868034,20.6783842885826,16.8334972099243,19.5879226171144,20306527.3446847,0.0,1.0
2020-03-19,25.59,25.99,21.0,23.13,15652431,20.6703067947198,20.993406549229,16.9627371117279,18.6832433044889,19377830.8792359,0.0,1.0
2020-03-20,26.84,28.39,25.89,27.06,23789178,21.6799935275608,22.9320050762836,20.9126316106017,21.8576983925408,29451186.7223716,0.0,1.0
2020-03-23,24.55,26.97,23.35,26.75,16236959,19.8302474329962,21.7850009477763,18.8609481694689,21.6072960827962,20101481.0731372,0.0,1.0
2020-03-24,30.74,30.87,26.45,26.45,16719117,24.8302161340245,24.93522355424,21.3649712669144,21.3649712669144,20698396.4137045,0.0,1.0
2020-03-25,30.94,32.56,29.49,31.23,14294257,24.9917660112791,26.300320017041,23.8205294011836,25.2260133332982,17696400.9418302,0.0,1.0
2020-03-26,32.09,32.46,30.4,31.12,13576752,25.9206778054928,26.2195450784137,24.5555813426918,25.1371609008082,16808124.1914004,0.0,1.0
2020-03-27,29.25,30.27,28.8,30.12,10646488,23.6266695484781,24.4505739224764,23.2631823246554,24.3294115145354,13180434.6508101,0.0,1.0
2020-03-30,29.29,30.14,27.52,28.51,11088502,23.658979523929,24.3455665022609,22.2292631102263,23.0289350026363,13727651.4082744,0.0,1.0
2020-03-31,30.8,31.92,29.71,30.03,13479476,24.8786810972009,25.7833604098264,23.9982342661636,24.2567140697709,16687695.7495432,0.0,1.0
2020-04-01,29.62,30.53,28.83,29.32,11097378,23.9255368213991,24.6605887629073,23.2874148062436,23.6832120055172,13738639.9650605,0.0,1.0
2020-04-02,33.86,35.42,30.71,31.25,14688852,27.3503942191955,28.610483261781,24.8059836524364,25.2421683210237,18184912.6098128,0.0,1.0
2020-04-03,32.91,34.98,31.61,34.61,11504182,26.5830323022364,28.255073531821,25.5329581000818,27.9562062589001,14242266.4696589,0.0,1.0
2020-04-06,32.8,33.8,31.79,33.48,13529679,26.4941798697464,27.3019292560192,25.6783529896109,27.0434494524119,16749847.4526001,0.0,1.0
2020-04-07,33.27,35.94,33.02,34.88,11702580,26.8738220812946,29.0305129426429,26.6718847347264,28.1742985931938,14487884.7311787,0.0,1.0
2020-04-08,35.68,35.89,33.87,34.05,8163363,28.820498102212,28.9901254733292,27.3584717130583,27.5038666025874,10106306.6574011,0.0,1.0
2020-04-09,34.73,37.98,33.29,37.93,14174683,28.0531361852528,30.6783216906393,26.8899770690201,30.6379342213257,17548367.4031707,0.0,1.0
2020-04-13,34.3,35.98,33.77,35.94,10221035,27.7058039491556,29.0628229180938,27.277696774431,29.0305129426429,12653720.539688,0.0,1.0
2020-04-14,34.08,34.47,33.67,34.37,11080633,27.5280990841756,27.8431213448219,27.1969218358037,27.7623464061947,13717909.5252922,0.0,1.0
2020-04-15,32.2,33.0,30.73,32.17,11349261,26.0095302379828,26.655729747001,24.8221386401618,25.9852977563946,14050473.0710716,0.0,1.0
2020-04-16,31.07,32.23,30.52,31.84,13205272,25.0967734314946,26.033762719571,24.6525112690445,25.7187404589246,16348229.0725516,0.0,1.0
2020-04-17,35.26,35.37,31.85,31.98,13158815,28.4812433599774,28.5700957924674,25.7268179527873,25.8318253730028,16290714.946525,0.0,1.0
2020-04-20,34.57,35.67,32.4,32.47,13220010,27.9238962834492,28.8124206083492,26.1710801152373,26.2276225722764,16366474.8307663,0.0,1.0
2020-04-21,33.19,34.13,32.61,32.95,13638660,26.8092021303928,27.5684865534892,26.3407074863546,26.6153422776873,16884766.7751673,0.0,1.0
2020-04-22,34.98,35.53,34.54,35.2,12047689,28.255073531821,28.6993356942711,27.899663801861,28.432778396801,14915132.3476609,0.0,1.0
2020-04-23,36.18,37.2,35.37,36.61,9846809,29.2243727953483,30.0482771693466,28.5700957924674,29.5717050314456,12190425.8515586,0.0,1.0
2020-04-24,36.09,37.3,35.78,36.97,8683874,29.1516753505838,30.1290521079738,28.9012730408392,29.8624948105038,10750703.3091916,0.0,1.0
2020-04-27,37.15,37.41,34.68,35.87,8296886,30.0078897000329,30.2179045404638,28.0127487159392,28.9739704856038,10271609.1661608,0.0,1.0
2020-04-28,38.48,38.99,37.56,37.89,9443363,31.0821963837757,31.4941485707748,30.3390669484047,30.6056242458748,11690956.5769837,0.0,1.0
2020-04-29,42.21,42.55,39.64,40.07,12951771,34.0951015945731,34.3697363859058,32.0191856718521,32.3665179079494,16034392.8700015,0.0,1.0
2020-04-30,42.1,43.58,40.84,42.58,11757757,34.0062491620831,35.2017182537667,32.9884849353794,34.393968867494,14556194.2847824,0.0,1.0
2020-05-01,39.14,41.3,38.71,40.54,9255500,31.6153109787157,33.3600496530649,31.2679787426184,32.7461601194976,11458380.7271067,0.0,1.0
2020-05-04,40.36,40.4,38.15,38.62,12512022,32.6007652299685,32.6330752054194,30.8156390863057,31.1952812978539,15489980.2000902,0.0,1.0
2020-05-05,40.92,43.57,40.66,43.1,10095336,33.0531048862812,35.193640759904,32.8430900458503,34.8139985483558,12498104.2035618,0.0,1.0
2020-05-06,40.49,41.83,39.82,41.09,8211071,32.7057726501839,33.7881568277894,32.1645805613812,33.1904222819476,10165369.5311225,0.0,1.0
2020-05-07,42.42,43.35,41.91,42.0,9520566,34.2647289656903,35.015935894924,33.8527767786912,33.9254742234558,11786534.4892817,0.0,1.0
2020-05-08,43.08,43.35,42.06,43.12,6974068,35.1370983028649,35.3573168855431,34.3051614349698,35.1697232780765,8550587.95266265,0.42,1.0
2020-05-11,42.27,43.28,42.08,42.23,7075965,34.4764425548306,35.3002231789228,34.3214739225756,34.443817579619,8675519.23532471,0.0,1.0
2020-05-12,41.58,43.15,41.53,42.62,7374083,33.9136617324309,35.1941920094852,33.8728805134164,34.7619110879318,9041028.17204169,0.0,1.0
2020-05-13,39.89,41.18,39.54,41.02,7663773,32.5352565297419,33.5874119803152,32.2497879966406,33.4569120794689,9396203.9208309,0.0,1.0
2020-05-14,39.93,40.46,37.78,38.93,6717980,32.5678815049535,33.0001624265068,30.8142890873314,31.7522571246642,8236610.08958166,0.0,1.0
2020-05-15,40.87,41.55,39.72,39.87,7242251,33.3345684224255,33.8891930010222,32.3966003850927,32.5189440421361,8879394.94578472,0.0,1.0
2020-05-18,43.6,44.61,43.17,43.45,9047338,35.5612229806154,36.3850036047076,35.210504497091,35.438879323572,11092530.1139116,0.0,1.0
2020-05-19,42.67,43.88,42.61,43.7,6126302,34.8026923069463,35.7895978070964,34.7537548441289,35.6427854186443,7511180.57288416,0.0,1.0
2020-05-20,44.15,44.8,43.3,43.59,7198379,36.0098163897745,36.5399722369626,35.3165356665286,35.5530667368125,8825605.47962822,0.0,1.0
2020-05-21,43.72,44.87,43.62,44.39,6644813,35.6590979062501,36.5970659435829,35.5775354682212,36.205566241044,8146903.35475595,0.0,1.0
2020-05-22,43.28,43.36,42.3,42.91,4673997,35.3002231789228,35.3654731293459,34.5009112862392,34.9984421582157,5730575.38856538,0.0,1.0
2020-05-26,43.67,45.12,43.5,44.81,7701361,35.6183166872356,36.8009720386552,35.4796605425865,36.5481284807655,9442288.86006073,0.0,1.0
2020-05-27,44.67,44.68,42.96,44.34,5767096,36.433941067525,36.4420973113279,35.0392233772302,36.1647850220295,7070774.41450943,0.0,1.0
2020-05-28,43.01,44.72,42.78,44.72,5871324,35.0800045962447,36.4747222865395,34.8924109887781,36.4747222865395,7198563.63037742,0.0,1.0
2020-05-29,42.18,42.78,41.67,42.61,10172153,34.4030363606045,34.8924109887781,33.987067926657,34.7537548441289,12471614.6866422,0.0,1.0
2020-06-01,43.39,43.7,41.64,42.26,6344078,35.3899418607546,35.6427854186443,33.9625991952483,34.4682863110277,7778185.83322563,0.0,1.0
2020-06-02,44.2,44.69,43.7,44.02,5851667,36.050597608789,36.4502535551308,35.6427854186443,35.9037852203369,7174463.0756674,0.0,1.0
2020-06-03,45.12,45.23,44.02,45.11,8021434,36.8009720386552,36.890690720487,35.9037852203369,36.7928157948523,9834715.82489281,0.0,1.0
2020-06-04,44.71,45.13,44.18,44.68,5576418,36.4665660427366,36.8091282824581,36.0342851211832,36.4420973113279,6836992.78094379,0.0,1.0
2020-06-05,48.59,48.78,47.03,47.39,11575865,39.6311886382592,39.7861572705142,38.3588146050078,38.652439381912,14192642.2011729,0.0,1.0
2020-06-08,50.31,50.79,48.81,50.21,10237489,41.0340625723569,41.4255622748958,39.8106260019229,40.9525001343279,12551720.1881192,0.0,1.0
2020-06-09,48.63,49.19,47.88,48.25,8202464,39.6638136134708,40.1205632664328,39.0520953282538,39.3538763489608,10056668.4839536,0.0,1.0
2020-06-10,45.91,48.29,45.87,48.04,7870481,37.4453152990838,39.3865013241724,37.4126903238722,39.1825952291001,9649639.20917608,0.0,1.0
2020-06-11,42.12,44.25,41.8,42.08,8433586,34.3540988977872,36.0913788278035,34.0930990960946,34.3214739225756,10340036.6686049,0.0,1.0
2020-06-12,43.73,45.41,42.11,45.31,8927094,35.667254150053,37.0375031089391,34.3459426539843,36.9559406709102,10945104.408028,0.0,1.0
2020-06-15,43.35,43.91,40.85,41.07,7991748,35.3573168855431,35.8140665385051,33.3182559348197,33.4976932984833,9798319.16888618,0.0,1.0
2020-06-16,45.11,45.68,43.6,45.3,6932433,36.7928157948523,37.2577216916172,35.5612229806154,36.9477844271073,8499541.17058236,0.0,1.0
2020-06-17,44.02,45.1,43.91,44.99,5966626,35.9037852203369,36.7846595510494,35.8140665385051,36.6949408692176,7315409.08314111,0.0,1.0
2020-06-18,44.45,44.84,43.18,43.53,7134865,36.2545037038613,36.5725972121742,35.2186607408939,35.5041292739951,8747733.84958025,0.0,1.0
2020-06-19,43.7,45.9,43.38,45.9,13701989,35.6427854186443,37.4371590552809,35.3817856169517,37.4371590552809,16799386.2507386,0.0,1.0
2020-06-22,43.56,43.98,42.66,43.24,5008400,35.5285980054038,35.8711602451253,34.7945360631434,35.2675982037112,6140571.71540564,0.0,1.0
2020-06-23,43.81,44.53,43.59,44.12,4962152,35.7325041004762,36.3197536542845,35.5530667368125,35.9853476583658,6083869.14358747,0.0,1.0
2020-06-24,40.99,43.17,40.93,43.0,7134676,33.4324433480602,35.210504497091,33.3835058852428,35.0718483524418,8747502.12526625,0.0,1.0
2020-06-25,42.06,42.12,40.51,40.66,5979516,34.3051614349698,34.3540988977872,33.0409436455213,33.1632873025647,7331212.92656647,0.0,1.0
2020-06-26,40.35,41.62,40.16,41.57,8399355,32.910443744675,33.9462867076425,32.75547511242,33.905505488628,10298067.5945713,0.0,1.0
2020-06-29,41.3,41.35,39.92,40.4,5764753,33.6852869059499,33.7260681249644,32.5597252611506,32.9512249636895,7067901.76864863,0.0,1.0
2020-06-30,42.02,42.34,40.28,40.87,6311876,34.2725364597582,34.5335362614508,32.8533500380548,33.3345684224255,7738704.42391737,0.0,1.0
2020-07-01,40.74,42.83,40.68,42.35,5596032,33.2285372529879,34.9331922077926,33.1795997901705,34.5416925052537,6861040.61530725,0.0,1.0
2020-07-02,41.78,42.51,41.58,41.82,4774537,34.0767866084888,34.6721924061,33.9136617324309,34.1094115837004,5853842.91517405,0.0,1.0
2020-07-06,41.63,42.87,41.36,42.63,5822779,33.9544429514454,34.9658171830042,33.7342243687673,34.7700673317347,7139044.81120876,0.0,1.0
2020-07-07,40.64,41.63,40.57,41.15,5994901,33.1469748149589,33.9544429514454,33.0898811083387,33.5629432489065,7350075.77614748,0.0,1.0
2020-07-08,41.04,41.57,40.3,40.58,4896016,33.4732245670747,33.905505488628,32.8696625256606,33.0980373521416,6002782.79845329,0.0,1.0
2020-07-09,38.35,40.89,38.29,40.66,9188364,31.2791949840963,33.3508809100313,31.230257521279,33.1632873025647,11265435.685898,0.0,1.0
2020-07-10,39.69,39.82,38.22,38.36,9217363,32.3721316536841,32.4781628231217,31.1731638146587,31.2873512278992,11300990.042414,0.0,1.0
2020-07-13,39.66,40.51,39.0,40.13,5886026,32.3476629222754,33.0409436455213,31.8093508312844,32.7310063810114,7216589.08468616,0.0,1.0
2020-07-14,41.31,41.34,39.27,39.44,4950545,33.6934431497528,33.7179118811615,32.0295694139625,32.1682255586117,6069638.32817723,0.0,1.0
2020-07-15,41.62,42.42,41.05,42.19,5776407,33.9462867076425,34.598786211874,33.4813808108776,34.4111926044074,7082190.20862374,0.0,1.0
2020-07-16,41.59,42.06,40.66,41.29,4651192,33.9218179762338,34.3051614349698,33.1632873025647,33.677130662147,5702615.21406457,0.0,1.0
2020-07-17,39.96,41.67,39.78,41.35,6699327,32.9349124760837,34.3442893613215,32.7865570144797,34.08054631847,8128307.82879411,0.42,1.0
2020-07-20,39.33,40.34,39.24,39.96,6404057,32.4156683604698,33.2481073394699,32.3414906296678,32.9349124760837,7770056.10401518,0.0,1.0
2020-07-21,41.66,42.08,40.0,40.1,7950941,34.3360473912324,34.682210134975,32.9678803564401,33.0503000573312,9646893.78150672,0.0,1.0
2020-07-22,40.89,41.245,40.32,41.07,5158408,33.7014156943709,33.9940056325343,33.2316233992917,33.8497711559749,6258707.49860609,0.0,1.0
2020-07-23,40.46,41.125,40.225,40.53,5953466,33.3470109805392,33.895101991465,33.1533246834451,33.404704771163,7223353.07654927,0.0,1.0
2020-07-24,40.28,41.355,40.16,40.74,5202602,33.1986555189352,34.0846673035145,33.0997518778659,33.5777861430343,6312328.17366579,0.0,1.0
2020-07-27,39.77,40.48,39.44,39.92,5312732,32.7783150443906,33.3634949207174,32.50633003145,32.9019445957273,6445949.13905307,0.0,1.0
2020-07-28,38.96,39.96,38.8,39.57,6188720,32.1107154671727,32.9349124760837,31.9788439457469,32.6134756426084,7508787.25970753,0.0,1.0
2020-07-29,39.94,39.94,38.6,38.97,6305187,32.9184285359055,32.9184285359055,31.8140045439647,32.1189574372618,7650096.92079679,0.0,1.0
2020-07-30,37.64,38.4699,35.9,38.12,13421014,31.0227754154102,31.7067765131054,29.588672619905,31.4183899796875,16283745.0935826,0.0,1.0
2020-07-31,37.39,37.6,36.705,37.05,7721107,30.8167261631824,30.9898075350537,30.2521512120784,30.5364991801527,9368035.69598216,0.0,1.0
2020-08-03,36.71,37.39,36.69,37.27,8065468,30.2562721971229,30.8167261631824,30.2397882569447,30.7178225221131,9785849.63643191,0.0,1.0
2020-08-04,37.64,38.065,36.47,36.66,5808347,31.0227754154102,31.3730591441973,30.0584649149843,30.2150623466774,7047279.88236024,0.0,1.0
2020-08-05,38.02,38.69,37.71,38.5,7325510,31.3359702787964,31.8881822747667,31.0804692060339,31.7315848430736,8888057.00675747,0.0,1.0
2020-08-06,38.05,38.43,37.61,37.64,6588727,31.3606961890637,31.6738910524499,30.9980495051428,31.0227754154102,7994116.611398,0.0,1.0
2020-08-07,38.3,38.39,37.355,37.87,4445333,31.5667454412914,31.6409231720934,30.7878792678705,31.2123407274597,5393532.07053438,0.0,1.0
2020-08-10,39.64,39.67,38.45,38.51,5612595,32.6711694332322,32.6958953434995,31.6903749926281,31.7398268131627,6809773.56059059,0.0,1.0
2020-08-11,39.71,41.15,39.58,40.57,7975888,32.728863223856,33.9157069166878,32.6217176126975,33.4376726515194,9677162.03015391,0.0,1.0
2020-08-12,41.66,41.68,40.25,40.37,11823177,34.3360473912324,34.3525313314106,33.1739296086679,33.2728332497372,14345086.0318236,0.0,1.0
2020-08-13,40.63,41.825,40.62,41.15,8286433,33.4871244720541,34.4720398977027,33.478882501965,33.9157069166878,10053946.9452197,0.0,1.0
2020-08-14,40.82,41.0,39.96,40.22,3350058,33.6437219037472,33.7920773653511,32.9349124760837,33.1492036984006,4064632.56209382,0.0,1.0
2020-08-17,40.7,40.98,39.91,40.75,6086311,33.5448182626778,33.7755934251729,32.8937026256381,33.5860281131234,7384534.20019291,0.0,1.0
2020-08-18,40.33,41.325,40.13,40.62,5711527,33.2398653693808,34.0599413932472,33.0750259675986,33.478882501965,6929807.96854205,0.0,1.0
2020-08-19,39.65,40.32,39.52,40.11,4526364,32.6794114033213,33.2316233992917,32.5722657921629,33.0585420274204,5491847.15676243,0.0,1.0
2020-08-20,38.77,39.31,38.73,39.06,3943239,31.9541180354796,32.3991844202915,31.9211501551232,32.1931351680638,4784340.34262043,0.0,1.0
2020-08-21,38.16,38.81,37.9454,38.64,5034168,31.4513578600439,31.987085915836,31.2744851819316,31.8469724243212,6107966.83993255,0.0,1.0
2020-08-24,38.87,39.56,38.085,38.34,5357433,32.0365377363707,32.6052336725193,31.3895430843756,31.5997133216479,6500184.95830103,0.0,1.0
2020-08-25,38.85,39.45,38.45,39.41,4160918,32.0200537961925,32.5145720015391,31.6903749926281,32.4816041211826,5048450.74055503,0.0,1.0
2020-08-26,37.56,38.955,37.52,38.83,6753313,30.9568396546973,32.1065944821281,30.9238717743409,32.0035698560143,8193809.15847174,0.0,1.0
2020-08-27,38.15,38.28,37.5,37.77,6231864,31.4431158899548,31.5502615011132,30.9073878341626,31.1299210265686,7561133.96751348,0.0,1.0
2020-08-28,38.38,38.46,37.88,38.33,5058089,31.6326812020043,31.6986169627172,31.2205826975488,31.5914713515588,6136990.24057751,0.0,1.0
2020-08-31,37.89,38.45,37.57,38.35,6165696,31.2288246676379,31.6903749926281,30.9650816247864,31.607955291737,7480852.19108794,0.0,1.0
2020-09-01,37.16,37.6,36.615,37.42,6268013,30.6271608511329,30.9898075350537,30.1779734812764,30.8414520734498,7604993.62680509,0.0,1.0
2020-09-02,36.38,37.165,36.3799,37.0,7441645,29.9842871841823,30.6312818361774,29.9842047644814,30.4952893297071,9028963.85153413,0.0,1.0
2020-09-03,35.99,36.87,35.84,36.03,8733438,29.662850350707,30.3881437185487,29.5392207993704,29.6958182310635,10596299.0711885,0.0,1.0
2020-09-04,35.86,36.69,35.67,36.36,8285305,29.5557047395486,30.2397882569447,29.3991073078555,29.9678032440041,10052578.3403985,0.0,1.0
2020-09-08,34.06,35.3,33.74,35.3,9338623,28.0721501235088,29.0941544145584,27.8084070806573,29.0941544145584,11330571.3306809,0.0,1.0
2020-09-09,34.46,34.85,34.215,34.85,6440018,28.4018289270732,28.7232657605485,28.19990065989,28.7232657605485,7813687.66250326,0.0,1.0
2020-09-10,32.92,34.515,32.86,34.43,8582821,27.1325655333502,28.4471597625633,27.0831137128156,28.3771030168059,10413555.1417984,0.0,1.0
2020-09-11,33.11,33.435,32.64,32.88,6769230,27.2891629650433,27.5570269929394,26.9017903708552,27.0995976529938,8213121.28873662,0.0,1.0
2020-09-14,33.52,33.865,33.01,33.24,5436022,27.6270837386968,27.9114317067711,27.2067432641522,27.3963085762018,6595537.1606875,0.0,1.0
2020-09-15,33.8,34.215,33.61,33.73,8333395,27.8578589011919,28.19990065989,27.7012614694988,27.8001651105681,10110926.0406208,0.0,1.0
2020-09-16,35.08,35.525,33.65,34.12,9241742,28.912831072598,29.2795987415634,27.7342293498553,28.1216019440434,11213025.4054318,0.0,1.0
2020-09-17,36.09,36.11,34.16,34.4,13147707,29.7452700515981,29.7617539917763,28.1545698243999,28.3523771065385,15952141.1238459,0.0,1.0
2020-09-18,35.87,36.45,35.4,35.8,12410031,29.5639467096377,30.0419809748061,29.1765741154495,29.5062529190139,15057117.2496696,0.0,1.0
2020-09-21,34.36,35.08,34.09,34.81,11315995,28.3194092261821,28.912831072598,28.0968760337761,28.690297880192,13729721.0225885,0.0,1.0
2020-09-22,34.3,34.81,34.01,34.34,7962952,28.2699574056474,28.690297880192,28.0309402730632,28.3029252860039,9661466.7535876,0.0,1.0
2020-09-23,32.92,34.59,32.88,34.36,7714490,27.1325655333502,28.5089745382316,27.0995976529938,28.3194092261821,9360007.27567918,0.0,1.0
2020-09-24,33.6,34.26,32.46,32.81,7084039,27.6930194994097,28.236989525291,26.7534349092512,27.04190386237,8595079.72415481,0.0,1.0
2020-09-25,33.7,33.99,32.98,33.09,5240987,27.7754392003008,28.014456332885,27.1820173538849,27.2726790248651,6358900.77655684,0.0,1.0
2020-09-28,33.71,34.74,33.615,34.34,8958394,27.7836811703899,28.6326040895683,27.7053824545434,28.3029252860039,10869238.6688427,0.0,1.0
2020-09-29,32.46,33.78,32.1703,33.72,6663181,26.7534349092512,27.8413749610137,26.5146650357697,27.791923140479,8084451.80940893,0.0,1.0
2020-09-30,32.84,33.29,32.545,32.73,8111695,27.0666297726374,27.4375184266473,26.8234916550086,26.9759681016571,9841936.9547553,0.0,1.0
2020-10-01,32.43,32.74,31.6947,32.23,7929555,26.7287089989838,26.9842100717463,26.1226769383316,26.5638695972016,9620946.101803,0.0,1.0
2020-10-02,33.07,33.29,31.45,31.58,7069288,27.2561950846869,27.4375184266473,25.9209959302511,26.0281415414095,8577182.30419268,0.0,1.0
2020-10-05,34.28,34.31,33.2316,33.56,5652600,28.2534734654692,28.2781993757365,27.3893853213269,27.6600516190533,6858311.71295887,0.0,1.0
2020-10-06,33.3,35.08,33.12,34.88,6645585,27.4457603967364,28.912831072598,27.2974049351324,28.7479916708158,8063102.54484021,0.0,1.0
2020-10-07,34.33,34.53,33.315,33.47,6633210,28.2946833159147,28.459522717697,27.4581233518701,27.5858738882513,8048087.93077805,0.0,1.0
2020-10-08,35.53,35.615,34.3,34.5,6758838,29.283719726608,29.3537764723654,28.2699574056474,28.4347968074296,8200512.65283081,0.0,1.0
2020-10-09,35.13,35.97,34.835,35.94,6381985,28.9540409230436,29.6463664105288,28.7109028054148,29.6216405002615,7743276.09903898,0.0,1.0
2020-10-12,35.59,35.835,34.73,35.07,7214602,29.3331715471426,29.5350998143258,28.6243621194791,28.9045891025089,8753492.09230027,0.0,1.0
2020-10-13,34.88,36.0,34.7,35.53,8121034,28.7479916708158,29.6710923207961,28.5996362092118,29.283719726608,9853267.98350091,0.0,1.0
2020-10-14,34.53,35.53,34.04,34.04,9822316,28.459522717697,29.283719726608,28.0556661833306,28.0556661833306,11917437.0857983,0.0,1.0
2020-10-15,35.4,35.4682,33.67,33.87,8637911,29.1765741154495,29.2327843514573,27.7507132900335,27.9155526918157,10480395.9570457,0.0,1.0
2020-10-16,33.77,34.97,33.75,34.81,8313100,28.1875377047563,29.189167709071,28.1708438713511,29.0556170418291,9959485.99485615,0.43,1.0
2020-10-19,32.7,34.2,32.68,34.12,21684148,27.2944176175757,28.5464551229691,27.2777237841705,28.4796797893481,25978632.3172328,0.0,1.0
2020-10-20,32.58,33.05,32.07,32.91,19244986,27.1942546171442,27.5865597021675,26.7685618653105,27.4697028683308,23056401.1666169,0.0,1.0
2020-10-21,30.64,32.41,30.58,32.17,19210199,25.5749527768355,27.0523570331997,25.5248712766197,26.8520310323367,23014724.6994381,0.0,1.0
2020-10-22,31.91,31.97,30.47,30.62,15030277,26.6350111980685,26.6850926982843,25.4330551928909,25.5582589434302,18006980.9433675,0.0,1.0
2020-10-23,32.54,33.185,31.92,32.27,15335151,27.1608669503337,27.6992430776529,26.6433581147712,26.9355001993629,18372234.378692,0.0,1.0
2020-10-26,30.32,31.93,30.08,31.76,11522826,25.3078514423515,26.6517050314738,25.1075254414886,26.5098074475292,13804889.1710871,0.0,1.0
2020-10-27,30.26,30.69,29.96,30.16,13017829,25.2577699421358,25.6166873603486,25.0073624410571,25.1743007751096,15595973.2962351,0.0,1.0
2020-10-28,28.79,29.81,28.55,29.36,15274485,24.0307731868503,24.8821586905178,23.8304471859874,24.5065474388998,18299553.6485956,0.0,1.0
2020-10-29,29.16,29.185,27.53,28.12,15560171,24.3396091048473,24.3604763966039,22.9790616823199,23.4715297677746,18641818.95467,0.0,1.0
2020-10-30,28.62,28.97,27.63,28.93,15686565,23.8888756029057,24.1810176874975,23.0625308493461,24.147630020687,18793244.9296773,0.0,1.0
2020-11-02,30.23,30.55,28.51,29.42,13762947,25.2327291920279,25.4998305265119,23.7970595191769,24.5566289391155,16488659.8133605,0.0,1.0
2020-11-03,29.31,30.74,29.14,30.72,12131315,24.4648128553867,25.6584219438617,24.3229152714421,25.6417281104564,14533887.700339,0.0,1.0
2020-11-04,30.38,30.6221,29.21,29.59,15178751,25.3579329425673,25.5600117959378,24.3813436883604,24.6985265230601,18184859.8000636,0.0,1.0
2020-11-05,30.12,30.91,30.04,30.1,10316637,25.1409131082991,25.8003195278063,25.0741377746781,25.1242192748938,12359817.843586,0.0,1.0
2020-11-06,29.19,30.65,28.7838,30.13,10484496,24.3646498549552,25.5832996935381,24.0255980984947,25.1492600250017,12560920.8448263,0.0,1.0
2020-11-09,33.38,34.83,32.87,33.16,17614545,27.862007953354,29.0723108752343,27.4363152015203,27.6783757858963,21103055.9277843,0.0,1.0
2020-11-10,35.53,35.54,33.59,34.35,20650586,29.6565950444179,29.6649419611205,28.0372932041091,28.6716588735084,24740376.2799163,0.0,1.0
2020-11-11,35.28,36.2,35.06,35.96,17224970,29.4479221268523,30.2158384634936,29.2642899593946,30.0155124626307,20636326.6984419,0.0,1.0
2020-11-12,34.01,35.2123,33.6,34.6,10951216,28.3878637056193,29.3914135007756,28.0456401208117,28.880331791074,13120073.4237101,0.0,1.0
2020-11-13,35.36,35.56,34.25,34.35,11999392,29.5146974604733,29.6816357945258,28.5881897064822,28.6716588735084,14375837.7224849,0.0,1.0
2020-11-16,38.08,38.13,36.4,36.95,18701189,31.7850588035866,31.8267933870997,30.382776797546,30.8418572161903,22404906.7053997,0.0,1.0
2020-11-17,38.85,39.13,37.235,37.52,14467160,32.4277713896886,32.661485057362,31.079744342215,31.3176314682398,17332340.2106727,0.0,1.0
2020-11-18,39.18,40.87,38.65,38.96,23319624,32.7032196408751,34.1138485636183,32.2608330556361,32.5195874734174,27938009.7236063,0.0,1.0
2020-11-19,39.47,39.61,38.38,38.71,12504066,32.9452802252512,33.0621370590879,32.0354663046653,32.3109145558519,14980460.9839599,0.0,1.0
2020-11-20,39.65,39.93,39.14,39.31,12037985,33.0955247258984,33.3292383935718,32.6698319740646,32.8117295580092,14422073.9572227,0.0,1.0
2020-11-23,42.71,42.84,40.27,40.36,14649175,35.6496812369009,35.758191154035,33.613033561461,33.6881558117846,17550402.7677637,0.0,1.0
2020-11-24,44.41,45.359,43.78,44.08,15355073,37.0686570763467,37.8607794714256,36.5428013240815,36.7932088251602,18396101.8745707,0.0,1.0
2020-11-25,43.63,44.44,43.355,44.0,15644781,36.4175975735421,37.0936978264546,36.18805736422,36.7264334915392,18743185.7263947,0.0,1.0
2020-11-27,42.78,43.91,42.4,43.4,4693972,35.7081096538192,36.6513112412156,35.3909268191196,36.2256184893818,5623599.90788598,0.0,1.0
2020-11-30,39.56,42.04,39.54,41.93,20248555,33.0204024755748,35.0904378178252,33.0037086421695,34.9986217340963,24258724.1749256,0.0,1.0
2020-12-01,39.27,40.95,39.215,40.9,12372217,32.7783418911987,34.1806238972393,32.7324338493343,34.1388893137262,14822499.6615969,0.0,1.0
2020-12-02,39.97,40.965,38.83,39.18,12460185,33.3626260603823,34.1931442722932,32.4110775562833,32.7032196408751,14927889.4757451,0.0,1.0
2020-12-03,41.2,42.15,39.63,40.05,16215683,34.3892968148049,35.182253901554,33.0788308924931,33.4294013940033,19427153.2563697,0.0,1.0
2020-12-04,44.27,44.35,42.11,42.29,12730516,36.95180024251,37.018575576131,35.1488662347435,35.2991107353907,15251758.7674023,0.0,1.0
2020-12-07,42.82,43.44,42.52,43.35,10586126,35.7414973206297,36.2590061561923,35.491089819551,36.1838839058687,12682678.3795194,0.0,1.0
2020-12-08,42.68,43.44,41.7,42.0,10575457,35.624640486793,36.2590061561923,34.806642649936,35.0570501510147,12669896.414178,0.0,1.0
2020-12-09,42.7,43.5,41.72,43.28,10773099,35.6413343201982,36.3090876564081,34.8233364833412,36.1254554889504,12906680.8545186,0.0,1.0
2020-12-10,44.0,44.22,42.45,42.61,14997816,36.7264334915392,36.9100656589969,35.4326614026327,35.5662120698746,17968091.1339247,0.0,1.0
2020-12-11,43.48,43.82,43.17,43.51,14242290,36.2923938230028,36.576188990892,36.0336394052215,36.3174345731107,17062935.3417714,0.0,1.0
2020-12-14,42.32,44.25,42.26,44.08,17094538,35.3241514854986,36.9351064091047,35.2740699852829,36.7932088251602,20480063.00893,0.0,1.0
2020-12-15,42.8,42.98,41.705,42.66,9855106,35.7248034872245,35.8750479878717,34.8108161082873,35.6079466533878,11806881.9315084,0.0,1.0
2020-12-16,42.32,42.935,42.13,42.85,9311339,35.3241514854986,35.8374868627099,35.1655600681488,35.7665380707376,11155423.4117066,0.0,1.0
2020-12-17,41.97,42.77,41.62,42.77,9294210,35.0320094009068,35.6997627371166,34.739867316315,35.6997627371166,11134902.0615958,0.0,1.0
2020-12-18,40.98,42.2,40.73,41.99,20819292,34.2056646473472,35.2239884850671,33.9969917297816,35.0487032343121,24942494.0271163,0.0,1.0
2020-12-21,40.24,40.916,38.93,39.41,10998061,33.5879928113531,34.1522443804504,32.4945467233095,32.8951987250354,13176195.9437603,0.0,1.0
2020-12-22,39.03,40.28,38.88,40.2,9190682,32.5780158903358,33.6213804781636,32.4528121397964,33.5546051445426,11010870.633359,0.0,1.0
2020-12-23,40.08,40.71,39.33,39.41,6137807,33.4544421441111,33.9802978963764,32.8284233914145,32.8951987250354,7353382.35503363,0.0,1.0
2020-12-24,39.49,40.01,38.96,40.01,3530252,32.9619740586564,33.3960137271928,32.5195874734174,33.3960137271928,4229408.4459844,0.0,1.0
2020-12-28,39.3,40.47,39.1,39.56,6012980,32.8033826413066,33.7799718955134,32.6364443072541,33.0204024755748,7203833.71995405,0.0,1.0
2020-12-29,39.07,39.94,38.77,39.36,7003281,32.6114035571463,33.3375853102744,32.3609960560676,32.8534641415223,8390261.03830605,0.0,1.0
2020-12-30,40.01,40.04,38.81,38.99,6268859,33.3960137271928,33.4210544773007,32.3943837228781,32.5446282235253,7510388.8337958,0.0,1.0
2020-12-31,39.99,40.29,39.61,39.91,7612529,33.3793198937875,33.6297273948662,33.0621370590879,33.3125445601666,9120168.88536603,0.0,1.0
2021-01-04,39.57,40.65,39.18,40.5,8597631,33.0287493922774,33.9302163961606,32.7032196408751,33.8050126456213,10300367.55644,0.0,1.0
2021-01-05,41.84,42.87,40.0,40.24,12393560,34.9234994837727,35.7832319041428,33.3876668104902,33.5879928113531,14848069.5825155,0.0,1.0
2021-01-06,43.51,43.945,41.92,42.53,11035322,36.3174345731107,36.6805254496748,34.9902748173937,35.4994367362537,13220836.3796571,0.0,1.0
2021-01-07,44.7,44.99,43.595,44.05,9648195,37.3107176607228,37.5527782450988,36.388383365083,36.7681680750523,11558992.7918756,0.0,1.0
2021-01-08,44.7,45.48,44.185,45.0,9448745,37.3107176607228,37.9617771635273,36.8808514505377,37.5611251618014,11320042.2822373,0.0,1.0
2021-01-11,45.36,45.71,43.31,44.1,10840855,37.8616141630958,38.1537562476876,36.1504962390582,36.8099026585654,12987855.7391065,0.0,1.0
2021-01-12,47.42,47.67,45.72,46.02,12994395,39.5810790038361,39.7897519214017,38.1621031643903,38.4125106654689,15567898.2586675,0.0,1.0
2021-01-13,47.03,47.47,46.6,47.35,11839851,39.2555492524338,39.6228135873492,38.896631834221,39.5226505869177,14184700.0776706,0.0,1.0
2021-01-14,47.87,48.29,46.77,47.42,12857946,39.9566902554541,40.3072607569642,39.0385294181656,39.5810790038361,15404425.919286,0.0,1.0
2021-01-15,45.12,47.28,44.525,47.28,30004648,37.6612881622329,39.4642221699994,37.1646466184269,39.4642221699994,35946983.8612056,0.0,1.0
2021-01-19,46.0,46.15,44.86,45.15,14498781,38.3958168320637,38.521020582603,37.4442683279647,37.6863289123408,17370223.660486,0.0,1.0
2021-01-20,45.36,46.49,45.3,46.37,21178015,37.8616141630958,38.8048157504922,37.8115326628801,38.7046527500607,25372261.1049252,0.0,1.0
2021-01-21,43.19,45.7,42.7,45.41,16897866,36.0503332386267,38.145409330985,35.6413343201982,37.903348746609,20244440.674352,0.0,1.0
2021-01-22,42.69,42.98,41.75,42.06,9535422,35.6329874034956,35.8750479878717,34.8483772334491,35.1071316512304,11423885.4174788,0.0,1.0
2021-01-25,42.58,42.63,41.24,42.13,10739769,35.5411713197668,35.5829059032799,34.4226844816154,35.1655600681488,12866749.9420782,0.0,1.0
2021-01-26,41.68,43.7,41.61,43.07,7616289,34.7899488165307,36.4760259904605,34.7315203996124,35.9501702381953,9124673.54275505,0.0,1.0
2021-01-27,40.65,42.09,40.21,40.98,8841899,33.9302163961606,35.1321724013383,33.5629520612452,34.2056646473472,10593012.1444988,0.0,1.0
2021-01-28,41.11,41.64,40.375,41.11,10283257,34.3141745644813,34.7565611497203,33.7006761868385,34.3141745644813,12319827.0287866,0.0,1.0
2021-01-29,40.03,41.46,39.98,40.61,11660436,33.412707560598,34.6063166490731,33.3709729770849,33.8968287293501,13969752.4432422,0.0,1.0
2021-02-01,40.71,40.98,39.7,40.43,9229374,33.9802978963764,34.2056646473472,33.1372593094115,33.7465842287029,11057225.4747675,0.0,1.0
2021-02-02,40.97,42.3,40.9,41.55,8513908,34.1973177306445,35.3074576520933,34.1388893137262,34.6814388993967,10200063.4525621,0.0,1.0
2021-02-03,43.21,43.625,41.01,41.25,11133745,36.067027072032,36.4134241151908,34.230705397455,34.431031398318,13338751.7770506,0.0,1.0
2021-02-04,44.01,44.02,42.59,43.61,11372341,36.7347804082418,36.7431273249444,35.5495182364694,36.4009037401369,13624601.0415162,0.0,1.0
2021-02-05,44.42,44.92,44.09,44.89,9543507,37.0770039930493,37.4943498281805,36.8015557418628,37.4693090780726,11433571.6289124,0.0,1.0
2021-02-08,46.78,47.23,45.1,45.25,12181586,39.0468763348682,39.4224875864863,37.6445943288277,37.769798079367,14594114.7300208,0.0,1.0
2021-02-09,46.88,47.44,45.86,46.22,8959507,39.1303455018945,39.5977728372413,38.278959998227,38.5794489995214,10733912.0770008,0.0,1.0
2021-02-10,47.25,48.0,46.4111,47.19,10720131,39.4391814198915,40.0652001725882,38.7389585777085,39.3890999196758,12843222.691598,0.0,1.0
2021-02-11,46.44,46.52,45.21,46.5,8939306,39.1219985851918,39.189392208939,38.0858216200802,39.1725438030022,10611456.1027855,0.43,1.0
2021-02-12,47.16,47.22,45.95,46.11,8805372,39.7285411989157,39.7790864167261,38.7092126397409,38.8439998872351,10452468.9552742,0.0,1.0
2021-02-16,48.85,49.23,47.82,48.0,11066655,41.1522315005733,41.472351213372,40.2845385948293,40.4361742482603,13136738.3259027,0.0,1.0
2021-02-17,49.36,49.48,48.26,49.19,8980465,41.581865851961,41.6829562875817,40.6552035254384,41.4386544014984,10660314.1373728,0.0,1.0
2021-02-18,47.69,49.13,47.63,49.0,8384396,40.1750239562403,41.3881091836881,40.12447873843,41.2785945450991,9952746.90254147,0.0,1.0
2021-02-19,48.42,48.565,47.51,47.65,8502536,40.7899907729326,40.9121417159742,40.0233883028093,40.1413271443667,10092985.6888615,0.0,1.0
2021-02-22,50.88,51.68,48.81,49.17,12265559,42.8623447031559,43.5362809406269,41.1185346886997,41.4218059955617,14559904.4159162,0.0,1.0
2021-02-23,52.1,52.5,49.66,52.0,10796494,43.8900974652992,44.2270655840347,41.8345919410126,43.8058554356153,12816042.1116569,0.0,1.0
2021-02-24,54.67,54.89,51.46,52.0,12286608,46.0551176281748,46.2404500934793,43.3509484753224,43.8058554356153,14584890.755964,0.0,1.0
2021-02-25,53.03,55.51,52.02,54.97,12845060,44.6735483413593,46.7627506775194,43.8227038415521,46.3078437172264,15247804.5082746,0.0,1.0
2021-02-26,52.01,52.855,50.86,52.595,12231026,43.8142796385837,44.5261247894125,42.8454962972191,44.3070955122344,14518911.8138509,0.0,1.0
2021-03-01,52.61,53.96,52.17,53.47,7183680,44.319731816687,45.4569992174193,43.9490668860779,45.0442132719683,8527429.86720201,0.0,1.0
2021-03-02,52.28,53.29,52.24,52.51,7741069,44.0417331187302,44.8925776185373,44.0080363068566,44.2354897870031,9189081.77907029,0.0,1.0
2021-03-03,53.66,54.7611,52.55,52.66,8007466,45.2042731283677,46.1318621172168,44.2691865988767,44.3618528315289,9505309.91483538,0.0,1.0
2021-03-04,55.62,56.99,53.68,53.96,15181016,46.8554169101716,48.0095327168407,45.2211215343044,45.4569992174193,18020714.9055737,0.0,1.0
2021-03-05,58.34,59.49,57.11,58.0,18699570,49.1468001175731,50.1155834589376,48.1106231524614,48.8603772166479,22197435.2590642,0.0,1.0
2021-03-08,58.78,59.94,57.69,58.77,11283562,49.5174650481821,50.4946725925151,48.5992269246279,49.5090408452137,13394219.0642158,0.0,1.0
2021-03-09,57.9,59.6,57.45,58.63,10193217,48.776135186964,50.2082496915899,48.3970460533866,49.3911020036563,12099918.5777584,0.0,1.0
2021-03-10,59.42,59.77,57.38,57.86,12002417,50.0566140381589,50.3514611420525,48.3380766326078,48.7424383750904,14247540.1471688,0.0,1.0
2021-03-11,59.83,61.14,59.4001,59.51,9328131,50.4020063598628,51.5055769487216,50.0398498742518,50.1324318648744,11073013.1206531,0.0,1.0
2021-03-12,59.19,60.4699,58.98,60.24,6758421,49.862857369886,50.9410711078099,49.6859491075499,50.7473986815667,8022623.65396639,0.0,1.0
2021-03-15,58.16,58.57,56.9701,57.89,9826210,48.9951644641421,49.340556785846,47.9927685529336,48.7677109839956,11664260.7459407,0.0,1.0
2021-03-16,56.58,57.4,55.97,57.08,9399859,47.6641403951368,48.3549250385446,47.1502640140652,48.0853505435562,11158158.2676411,0.0,1.0
2021-03-17,56.83,57.13,55.52,56.32,9461688,47.8747454693465,48.1274715583982,46.7711748804878,47.4451111179588,11231552.7480827,0.0,1.0
2021-03-18,53.38,56.58,53.11,56.41,12297166,44.9683954452528,47.6641403951368,44.7409419651064,47.5209289446742,14597423.6923612,0.0,1.0
2021-03-19,52.6,54.115,52.35,53.29,26925528,44.3113076137186,45.5875743634293,44.1007025395089,44.8925776185373,31962107.395845,0.0,1.0
2021-03-22,52.24,53.01,52.04,52.86,11002971,44.0080363068566,44.6566999354225,43.8395522474889,44.5303368908967,13061141.8567305,0.0,1.0
2021-03-23,51.71,52.78,50.53,51.12,11853794,43.5615535495321,44.4629432671496,42.5674975992624,43.0645255743972,14071116.3352571,0.0,1.0
2021-03-24,53.21,53.95,52.68,52.76,9671053,44.8251839947902,45.4485750144509,44.3787012374657,44.4460948612128,11480080.7106516,0.0,1.0
2021-03-25,53.57,53.8,51.57,52.06,9275165,45.1284553016522,45.3222119699251,43.4436147079747,43.8564006534257,11010139.5168252,0.0,1.0
2021-03-26,55.04,55.12,54.03,54.66,8723090,46.3668131380052,46.4342067617523,45.515968638198,46.0466934252064,10354795.6201127,0.0,1.0
2021-03-29,53.84,54.52,53.12,54.5,7901110,45.3559087817986,45.928754583649,44.7493661680747,45.9119061777122,9379059.39546981,0.0,1.0
2021-03-30,53.43,54.16,53.04,53.2,7910222,45.0105164600948,45.625483276787,44.6819725443276,44.8167597918218,9389875.84900753,0.0,1.0
2021-03-31,52.97,53.685,52.65,53.31,9293077,44.6230031235489,45.2253336357886,44.3534286285605,44.9094260244741,11031402.0624538,0.0,1.0
2021-04-01,54.02,54.0376,52.53,53.12,10164963,45.5075444352296,45.522371032454,44.2523381929399,44.7493661680747,12066379.4998112,0.0,1.0
2021-04-05,52.21,53.91,51.95,53.91,10459997,43.9827636979515,45.4148782025774,43.7637344207734,45.4148782025774,12416601.3559406,0.0,1.0
2021-04-06,52.58,53.655,52.405,52.62,6253582,44.2944592077818,45.2000610268835,44.147035655835,44.3281560196554,7423351.53066352,0.0,1.0
2021-04-07,52.38,53.16,52.141,52.79,12408369,44.1259751484141,44.7830629799483,43.9246366974696,44.471367470118,14729427.8717682,0.0,1.0
2021-04-08,51.24,51.82,51.04,51.62,10040778,43.1656160100179,43.6542197821844,42.9971319506501,43.4857357228166,11918964.9604583,0.0,1.0
2021-04-09,51.23,51.99,50.915,51.37,6665289,43.1571918070495,43.797431232647,42.8918294135453,43.2751306486069,7912070.76207919,0.0,1.0
2021-04-12,50.86,52.24,50.82,51.75,8563985,42.8454962972191,44.0080363068566,42.8117994853456,43.5952503614056,10165929.0880538,0.0,1.0
2021-04-13,50.79,51.33,50.39,50.48,6979953,42.7865268764404,43.2414338367334,42.4495587577049,42.5253765844204,8285594.52590683,0.0,1.0
2021-04-14,52.69,53.56,51.38,51.38,8342439,44.3871254404341,45.1200310986838,43.2835548515753,43.2835548515753,9902941.59733046,0.0,1.0
2021-04-15,51.9,52.81,51.77,52.7,6763657,43.7216134059315,44.4882158760547,43.6120987673424,44.3955496434025,8028839.07876046,0.0,1.0
2021-04-16,51.09,52.3,51.04,52.24,7665502,43.0392529654921,44.058581524667,42.9971319506501,44.0080363068566,9099379.52440765,0.0,1.0
2021-04-19,50.89,51.73,50.58,51.29,6587692,42.8707689061243,43.5784019554689,42.6096186141043,43.2077370248598,7819958.78390015,0.0,1.0
2021-04-20,48.65,50.64,48.415,50.5,11928568,40.9837474412055,42.6601638319146,40.7857786714484,42.5422249903572,14159877.2545757,0.0,1.0
2021-04-21,50.04,50.13,47.85,48.03,7718874,42.1547116538114,42.2305294805269,40.3098112037345,40.4614468571655,9162735.07293881,0.0,1.0
2021-04-22,49.46,50.08,49.19,50.04,6582733,41.6661078816449,42.1884084656849,41.4386544014984,42.1547116538114,7814072.17359575,0.0,1.0
2021-04-23,49.72,50.0,49.16,49.43,5670166,41.885137158823,42.1210148419378,41.4133817925933,41.6408352727397,6730804.11438056,0.0,1.0
2021-04-26,50.25,50.92,49.6,49.64,6642431,42.3316199161475,42.8960415150295,41.7840467232023,41.8177435350759,7884937.03787315,0.0,1.0
2021-04-27,51.3,51.69,50.26,50.44,8309570,43.2161612278282,43.5447051435953,42.3400441191159,42.4916797725469,9863924.25631513,0.0,1.0
2021-04-28,53.04,53.35,51.67,51.7,8897132,44.6819725443276,44.9431228363477,43.5278567376585,43.5531293465637,10561393.20644,0.0,1.0
2021-04-29,53.13,54.495,52.85,54.0,9447142,44.7577903710431,45.907694076228,44.5219126879283,45.4906960292928,11214285.8326789,0.0,1.0
2021-04-30,51.14,53.01,50.97,52.18,9448197,43.081373980334,44.6566999354225,42.9381625298714,43.9574910890463,11215538.1766739,0.0,1.0
2021-05-03,52.74,52.925,51.5603,51.92,9325063,44.429246455276,44.5850942101912,43.4354432310953,43.7384618118682,11069371.2330923,0.0,1.0
2021-05-04,52.57,53.03,51.64,51.73,12834287,44.2860350048134,44.6735483413593,43.5025841287534,43.5784019554689,15235016.3548547,0.0,1.0
2021-05-05,55.44,55.67,53.22,54.35,12715300,46.7037812567407,46.8975379250136,44.8336081977586,45.7855431331864,15093772.1321709,0.0,1.0
2021-05-06,55.7,55.72,53.69,55.5,9648243,46.9228105339187,46.9396589398555,45.2295457372728,46.754326474551,11453003.9651297,0.0,1.0
2021-05-07,57.1,57.34,54.82,55.07,9645522,48.102198949493,48.3043798207343,46.1814806727006,46.3920857469103,11449773.9859729,0.0,1.0
2021-05-10,57.0,59.34,56.96,58.21,8801719,48.0179569198091,49.9892204144118,47.9842601079356,49.037285478984,10448132.6400006,0.0,1.0
2021-05-11,55.72,56.72,55.15,55.79,9741371,46.9396589398555,47.7820792366943,46.4594793706574,46.9986283606342,11563552.1087932,0.0,1.0
2021-05-12,55.69,57.71,55.46,56.11,7925083,46.9143863309503,48.6160753305646,46.7206296626774,47.2682028556226,9407516.68702601,0.0,1.0
2021-05-13,54.24,55.43,53.57,54.61,7583669,46.0551176281748,47.0655451720083,45.4862214480333,46.3692841754172,8931433.19882346,0.43,1.0
2021-05-14,56.52,56.645,55.03,55.04,6419947,47.9910628382087,48.09720018525,46.725905661476,46.7343966492393,7560895.3621904,0.0,1.0
2021-05-17,58.3,58.33,56.07,56.07,11441932,49.5024586600773,49.5279316233672,47.6089683888599,47.6089683888599,13475383.9234651,0.0,1.0
2021-05-18,57.29,58.64,56.96,58.27,10321985,48.6448688959833,49.7911522440297,48.3646662997942,49.4769856967874,12156400.7483393,0.0,1.0
2021-05-19,55.58,56.53,54.815,55.94,9406444,47.1929099884579,47.999553825972,46.5433494245649,47.4985855479369,11078150.4604794,0.0,1.0
2021-05-20,55.39,55.66,54.634,55.65,8798791,47.0315812209551,47.2608378905643,46.3896625460491,47.252346902801,10362505.8064782,0.0,1.0
2021-05-21,55.65,56.43,55.57,56.06,6032255,47.252346902801,47.9146439483389,47.1844190006946,47.6004774010966,7104303.01886446,0.0,1.0
2021-05-24,56.1,56.26,55.26,56.12,6372797,47.6344413521498,47.7702971563627,46.9211983800321,47.6514233276764,7505365.89811114,0.0,1.0
2021-05-25,54.88,56.375,54.77,56.0,8090568,46.5985408450264,47.8679435156408,46.5051399796301,47.5495314745168,9528417.92442929,0.0,1.0
2021-05-26,55.42,55.56,54.67,55.07,6716041,47.057054184245,47.1759280129313,46.420230101997,46.7598696125293,7909610.97485392,0.0,1.0
2021-05-27,55.53,56.32,55.12,55.73,7484325,47.1504550496414,47.8212430829426,46.8023245513458,47.3202748049075,8814433.85461369,0.0,1.0
2021-05-28,55.74,55.95,55.32,55.8,5746546,47.3287657926708,47.5070765357002,46.9721443066119,47.3797117192506,6767818.02092973,0.0,1.0
2021-06-01,58.27,58.48,57.05,57.08,9943614,49.4769856967874,49.6552964398168,48.441085189664,48.4665581529539,11710785.9264277,0.0,1.0
2021-06-02,58.99,59.41,57.74,58.66,6103331,50.0883368157454,50.4449583018043,49.0269633453321,49.8081342195563,7188010.59445084,0.0,1.0
2021-06-03,59.47,60.0,58.56,58.72,8280778,50.4959042283841,50.9459265798394,49.7232243419232,49.8590801461362,9752431.90878808,0.0,1.0
2021-06-04,59.85,60.13,58.9,59.82,6504767,50.8185617633898,51.0563094207624,50.0119179258757,50.7930888000999,7660789.51156904,0.0,1.0
2021-06-07,59.81,60.53,59.585,59.81,5405072,50.7845978123366,51.3959489312946,50.5935505876622,50.7845978123366,6365657.50731356,0.0,1.0
2021-06-08,60.47,60.62,58.63,59.43,7345202,51.3450030047148,51.4723678211644,49.7826612562664,50.4619402773309,8650586.01514181,0.0,1.0
2021-06-09,59.68,60.88,59.58,60.63,7026319,50.6742149714136,51.6931335030104,50.5893050937805,51.4808588089277,8275031.35779318,0.0,1.0
2021-06-10,60.17,61.28,59.28,61.01,9396030,51.0902733718156,52.0327730135426,50.3345754608813,51.8035163439334,11065885.6918915,0.0,1.0
2021-06-11,59.97,60.93,59.8,60.5,8117087,50.9204536165495,51.7355884418269,50.7761068245733,51.3704759680047,9559649.86203093,0.0,1.0
2021-06-14,60.31,61.07,59.85,60.65,7744346,51.2091472005019,51.8544622705132,50.8185617633898,51.4978407844543,9120665.59966893,0.0,1.0
2021-06-15,61.17,61.555,60.47,60.7,7835695,51.9393721481463,52.2662751770336,51.3450030047148,51.5402957232709,9228249.07823046,0.0,1.0
2021-06-16,61.13,61.7799,60.56,61.09,9125086,51.905408197093,52.4572374918303,51.4214218945846,51.8714442460398,10746789.7191345,0.0,1.0
2021-06-17,59.01,61.57,58.55,60.9,13667215,50.105318791272,52.2790116586785,49.7147333541599,51.710115478537,16096142.6173081,0.0,1.0
2021-06-18,57.53,59.21,57.48,57.88,18583773,48.8486526023027,50.2751385465382,48.8061976634861,49.1458371740184,21886467.7679892,0.0,1.0
2021-06-21,60.45,60.529,58.21,58.23,8234313,51.3280210291882,51.3950998325183,49.4260397702075,49.4430217457341,9697709.182416,0.0,1.0
2021-06-22,60.79,61.12,59.64,60.15,6745135,51.6167146131406,51.8969172093297,50.6402510203604,51.073291396289,7943875.53960307,0.0,1.0
2021-06-23,60.76,62.35,60.75,61.1,8183988,51.5912416498507,52.9413087042164,51.5827506620874,51.8799352338031,9638440.4596209,0.0,1.0
2021-06-24,61.39,61.51,60.32,60.97,6424421,52.126173878939,52.2280657320987,51.2176381882652,51.7695523928801,7566164.4782517,0.0,1.0
2021-06-25,61.31,61.75,61.015,61.7,8099492,52.0582459768326,52.431849438418,51.807761837815,52.3893944996015,9538927.89128916,0.0,1.0
2021-06-28,59.59,61.165,59.37,61.12,7647285,50.5977960815438,51.9351266542646,50.4109943507511,51.8969172093297,9006354.98857673,0.0,1.0
2021-06-29,59.05,60.2,58.835,60.1,6437087,50.1392827423253,51.1157463351055,49.9567265054142,51.0308364574725,7581081.4706595,0.0,1.0
2021-06-30,60.9,60.945,59.8081,60.48,9309911,51.710115478537,51.7483249234719,50.7829845246615,51.3534939924781,10964461.6851674,0.0,1.0
2021-07-01,62.88,63.57,62.35,62.69,11637526,53.3913310556717,53.9772092113398,52.9413087042164,53.2300022881689,13705738.7484305,0.0,1.0
2021-07-02,62.75,63.17,61.59,62.46,7636241,53.2809482147487,53.6375697008076,52.2959936342051,53.0347095696128,8993348.25684202,0.0,1.0
2021-07-06,60.28,62.89,60.2099,62.78,11699407,51.183674237212,53.399822043435,51.1241524129912,53.3064211780386,13778617.195232,0.0,1.0
2021-07-07,59.01,60.78,58.6301,60.0,8239680,50.105318791272,51.6082236253773,49.782746166144,50.9459265798394,9704030.00179487,0.0,1.0
2021-07-08,59.21,59.64,57.99,58.25,10551536,50.2751385465382,50.6402510203604,49.2392380394148,49.4600037212607,12426747.3869153,0.0,1.0
2021-07-09,60.13,60.46,59.34,59.75,6973748,51.0563094207624,51.3365120169515,50.3855213874612,50.7336518857567,8213117.4774939,0.0,1.0
2021-07-12,59.8,60.44,58.7325,58.91,6063123,50.7761068245733,51.3195300414249,49.8696938808403,50.020408913639,7140656.85761734,0.0,1.0
2021-07-13,59.46,59.99,58.8,59.49,6510447,50.4874132406208,50.9374355920761,49.9270080482426,50.5128862039108,7667478.95708273,0.0,1.0
2021-07-14,57.67,60.61,57.34,59.89,8489637,48.967526430989,51.4638768334011,48.6873238347998,50.852525714443,9998409.18001035,0.0,1.0
2021-07-15,57.08,58.22,56.79,57.0,8723253,48.4665581529539,49.4345307579708,48.220319507818,48.3986302508474,10273543.2474619,0.0,1.0
2021-07-16,55.5,57.9,55.305,57.7,8805604,47.1249820863514,49.162819149545,46.959407824967,48.9929993942789,10370529.6079368,0.0,1.0
2021-07-19,53.7,54.3,52.82,53.43,13342146,45.5966042889563,46.1060635547546,44.8493973657853,45.367347619347,15713302.5884898,0.0,1.0
2021-07-20,54.47,55.25,53.28,53.5,9358222,46.2504103467309,46.9127073922688,45.2399828028974,45.4267845336901,11021358.4813314,0.0,1.0
2021-07-21,57.02,57.415,55.61,55.73,9377963,48.415612226374,48.7510062430246,47.2183829517478,47.3202748049075,11044607.8376493,0.0,1.0
2021-07-22,56.67,57.21,56.18,57.02,6765540,48.1184276546583,48.5769409938769,47.7023692542563,48.415612226374,7967906.90152327,0.0,1.0
2021-07-23,55.34,56.28,54.735,56.0,10623752,47.3542387559607,48.1585933716203,46.8365424341798,47.9189983797217,12415328.619468,0.43,1.0
2021-07-26,56.87,57.35,55.57,55.71,8756272,48.6634542474067,49.0741885192329,47.5510489278774,47.6708464238267,10232919.0630058,0.0,1.0
2021-07-27,56.33,56.62,55.34,56.16,7363559,48.2013781916022,48.4495301474972,47.3542387559607,48.0559098036638,8605340.63613695,0.0,1.0
2021-07-28,56.72,57.15,55.81,56.48,6167171,48.535099787461,48.9030492393053,47.7564160637905,48.3297326515479,7207195.21854926,0.0,1.0
2021-07-29,57.08,57.84,56.86,57.42,6299757,48.8431504913306,49.4934797550554,48.6548972834103,49.1340872672075,7362140.36037305,0.0,1.0
2021-07-30,56.06,56.9,55.72,56.76,8660052,47.9703401637,48.6891251393958,47.6794033878231,48.5693276434465,10120472.6392033,0.0,1.0
2021-08-02,55.38,57.76,55.33,56.53,8469537,47.3884666119462,49.4250240430844,47.3456817919643,48.3725174715298,9897829.4212575,0.0,1.0
2021-08-03,56.64,56.768,54.51,55.09,9888408,48.46664407549,48.5761732146436,46.6440107442613,47.1403146560512,11555977.1014399,0.0,1.0
2021-08-04,54.93,56.5,54.91,55.33,7629754,47.0034032321092,48.3468465795407,46.9862893041164,47.3456817919643,8916426.43726062,0.0,1.0
2021-08-05,55.95,56.62,55.05,55.46,6573080,47.8762135597398,48.4495301474972,47.1060868000657,47.4569223239173,7681556.21874953,0.0,1.0
2021-08-06,56.5,57.17,56.1,56.59,5039096,48.3468465795407,48.920163167298,48.0045680196855,48.4238592555081,5888883.02221726,0.0,1.0
2021-08-09,55.45,56.1728,55.23,55.67,5410558,47.4483653599209,48.0668627175791,47.2601121520005,47.6366185678412,6322987.92222292,0.0,1.0
2021-08-10,56.48,56.775,55.76,55.85,6781846,48.3297326515479,48.5821630894411,47.7136312438086,47.790643919776,7925528.26314325,0.0,1.0
2021-08-11,57.19,57.355,55.95,56.38,6072133,48.9372770952908,49.0784670012311,47.8762135597398,48.2441630115841,7096130.12578947,0.0,1.0
2021-08-12,57.04,57.58,56.53,57.14,4730872,48.8089226353451,49.2709986911496,48.3725174715298,48.8944922753089,5528680.5016382,0.0,1.0
2021-08-13,55.97,57.23,55.85,56.95,7396110,47.8933274877326,48.9715049512763,47.790643919776,48.7319099593777,8643380.99719699,0.0,1.0
2021-08-16,54.81,55.58,54.6,55.22,7464883,46.9007196641526,47.5596058918738,46.7210234202287,47.2515551880042,8723751.79229337,0.0,1.0
2021-08-17,54.52,55.439,54.25,54.41,6480266,46.6525677082576,47.4389526995249,46.4215296803554,46.5584411042975,7573090.1786455,0.0,1.0
2021-08-18,53.53,55.06,53.46,54.38,6647900,45.8054282726161,47.1146437640621,45.7455295246415,46.5327702123083,7768993.77257314,0.0,1.0
2021-08-19,52.44,52.975,51.41,52.67,11306389,44.8727191970108,45.3305167708171,43.9913519053838,45.0695293689276,13213084.6931045,0.0,1.0
2021-08-20,52.77,52.99,51.59,51.87,7068297,45.1550990088913,45.3433522168117,44.1453772573186,44.3849722492172,8260286.01147692,0.0,1.0
2021-08-23,54.79,55.125,54.02,54.15,8022227,46.8836057361599,47.1702640300386,46.2247195084387,46.3359600403916,9375085.60675822,0.0,1.0
2021-08-24,55.41,55.69,54.635,55.18,6245456,47.4141375039354,47.653732495834,46.750972794216,47.2173273320186,7298682.10575963,0.0,1.0
2021-08-25,56.02,56.39,55.05,55.45,6125496,47.9361123077145,48.2527199755805,47.1060868000657,47.4483653599209,7158492.19722342,0.0,1.0
2021-08-26,55.13,56.09,54.955,55.75,5208974,47.1745425120368,47.9960110556891,47.0247956421001,47.7050742798122,6087409.04157634,0.0,1.0
2021-08-27,56.74,57.12,55.52,55.79,6549362,48.5522137154538,48.8773783473161,47.5082641078955,47.7393021357978,7653838.44406911,0.0,1.0
2021-08-30,56.2,57.14,56.18,56.98,4838609,48.0901376596493,48.8944922753089,48.0730237316565,48.7575808513668,5654586.13831681,0.0,1.0
2021-08-31,55.53,56.33,55.3,55.75,10500512,47.5168210718919,48.2013781916022,47.3200108999752,47.7050742798122,12271305.5757201,0.0,1.0
2021-09-01,54.65,55.92,54.42,55.56,9319767,46.7638082402106,47.8505426677507,46.5669980682939,47.542491963881,10891441.1746315,0.0,1.0
2021-09-02,56.6,56.98,55.21,55.26,6697427,48.4324162195045,48.7575808513668,47.2429982240078,47.2857830439897,7826872.94563142,0.0,1.0
2021-09-03,56.24,56.95,55.94,56.34,7954693,48.1243655156348,48.7319099593777,47.8676565957434,48.2099351555986,9296162.75511531,0.0,1.0
2021-09-07,55.98,56.48,55.32,55.89,6632600,47.901884451729,48.3297326515479,47.337124827968,47.8248717757616,7751113.59917696,0.0,1.0
2021-09-08,55.28,56.61,55.19,56.32,5228937,47.3028969719824,48.4409731835008,47.225884296015,48.1928212276058,6110738.5776226,0.0,1.0
2021-09-09,55.58,56.54,54.83,55.15,6285820,47.5596058918738,48.3810744355262,46.9178335921454,47.1916564400295,7345853.04163956,0.0,1.0
2021-09-10,55.73,56.74,55.46,56.61,5055193,47.6879603518195,48.5522137154538,47.4569223239173,48.4409731835008,5907694.60072433,0.0,1.0
2021-09-13,57.59,58.08,56.57,56.57,8456504,49.279555655146,49.6988468909685,48.4067453275153,48.4067453275153,9882598.5519848,0.0,1.0
2021-09-14,56.94,58.29,56.61,58.22,7880750,48.7233529953813,49.8785431348925,48.4409731835008,49.8186443869178,9209750.09750534,0.0,1.0
2021-09-15,59.32,59.46,58.06,58.09,10765989,50.7599104265195,50.8797079224688,49.6817329629758,49.7074038549649,12581552.2941968,0.0,1.0
2021-09-16,59.23,59.66,58.755,59.28,8773081,50.6828977505521,51.0508472023964,50.2764419607241,50.725682570534,10252562.7123271,0.0,1.0
2021-09-17,58.92,59.91,58.78,59.07,13741563,50.4176318666644,51.2647713023059,50.297834370715,50.54598632661,16058923.4754466,0.0,1.0
2021-09-20,57.07,58.01,56.3,57.49,10001843,48.8345935273343,49.6389481429939,48.1757072996131,49.1939860151822,11688541.6419101,0.0,1.0
2021-09-21,59.33,59.825,57.72,58.47,13923146,50.7684673905159,51.1920371083366,49.3907961870989,50.0325684868273,16271128.4117731,0.0,1.0
2021-09-22,62.26,62.89,60.21,60.21,15753042,53.2756578414549,53.8147465732268,51.5214802221972,51.5214802221972,18409615.8481751,0.0,1.0
2021-09-23,63.71,64.12,62.25,62.25,11886809,54.5164176209298,54.8672531447814,53.2671008774585,53.2671008774585,13891386.0161504,0.0,1.0
2021-09-24,65.02,65.695,63.54,63.79,11128279,55.6373799044555,56.214974974211,54.3709492329914,54.5848733329009,13004938.439275,0.0,1.0
2021-09-27,66.71,66.95,65.8,66.7,13508744,57.0835068198435,57.2888739557566,56.304823096173,57.0749498558471,15786842.1623798,0.0,1.0
2021-09-28,67.8,68.6429,67.17,67.55,14995158,58.0162158954488,58.7374823907036,57.4771271636769,57.8022917955393,17523923.2119542,0.0,1.0
2021-09-29,68.04,68.48,66.615,67.63,10563684,58.2215830313619,58.5980894472026,57.0022156618779,57.8707475075103,12345130.8249869,0.0,1.0
2021-09-30,67.77,68.89,67.72,68.22,15851480,57.9905450034597,58.9489249710541,57.9477601834778,58.3756083832967,18524654.3128007,0.0,1.0
2021-10-01,70.1,70.325,68.31,68.38,13482281,59.9843176146159,60.1768493045345,58.4526210592641,58.5125198072388,15755916.4742371,0.0,1.0
2021-10-04,71.49,72.61,70.63,70.85,12423518,61.1737356101126,62.132115577707,60.437836706424,60.6260899143443,14518604.9693061,0.0,1.0
2021-10-05,71.73,72.86,70.71,72.1,11270067,61.3791027460257,62.3460396776165,60.506292418395,61.6957104138917,13170637.3951898,0.0,1.0
2021-10-06,71.81,72.11,69.79,70.4,10613464,61.4475584579967,61.7042673778881,59.7190517307282,60.2410265345073,12403305.6636576,0.0,1.0
2021-10-07,71.51,72.13,70.61,72.01,11521274,61.1908495381054,61.7213813058808,60.4207227784313,61.6186977379243,13464207.6382179,0.0,1.0
2021-10-08,74.92,75.1,72.19,72.19,12310521,64.1087742608706,64.2627996128054,61.7727230898591,61.7727230898591,14386552.2926233,0.0,1.0
2021-10-11,73.97,75.5201,73.745,75.13,9585222,63.2958626812146,64.6222776702932,63.103330991296,64.2884705047945,11201662.1830549,0.0,1.0
2021-10-12,73.41,74.61,73.02,74.14,7635584,62.8166726974173,63.8435083769828,62.4829511015586,63.441331069153,8923239.60137172,0.0,1.0
2021-10-13,73.23,73.76,71.46,72.45,8517762,62.6626473454825,63.1161664372906,61.1480647181235,61.995204153765,9954187.02661895,0.0,1.0
2021-10-14,73.85,74.6075,72.84,74.29,8154064,63.193179113258,63.8413691359837,62.3289257496237,63.5696855290987,9529155.43813276,0.0,1.0
2021-10-15,74.14,74.93,74.13,74.63,6945104,63.441331069153,64.1173312248669,63.4327741051566,63.8606223049756,8116317.89375182,0.0,1.0
2021-10-18,74.5,75.745,74.13,74.77,9918013,63.7493817730226,64.8147237905718,63.4327741051566,63.9804198009249,11590574.6526421,0.0,1.0
2021-10-19,75.32,75.845,74.38,74.84,6589365,64.4510528207257,64.9002934305356,63.6466982050661,64.0403185488995,7700587.501348,0.0,1.0
2021-10-20,76.02,76.1,74.54,74.72,5505969,65.0500403004722,65.1184960124433,63.7836096290082,63.937634980943,6434488.91724917,0.0,1.0
2021-10-21,74.59,75.65,74.11,75.65,5836250,63.8263944489901,64.7334326326062,63.4156601771639,64.7334326326062,6820468.10348831,0.0,1.0
2021-10-22,75.72,76.08,74.99,75.12,7170189,64.7933313805809,65.1013820844505,64.1686730088452,64.2799135407981,8379360.95446266,0.0,1.0
2021-10-25,76.52,77.9762,76.1964,76.56,7471151,65.4778885002912,66.7239535974439,65.2009851453683,65.5121163562767,8731076.82019187,0.0,1.0
2021-10-26,77.03,77.63,76.4701,76.69,5898213,65.9142936641065,66.4277115038892,65.4351892499492,65.6233568882296,6892880.46846521,0.0,1.0
2021-10-27,74.43,76.66,74.25,75.56,9025555,64.0831033688814,66.0030996138445,63.9281260935032,65.0560162643112,10482826.5694793,0.46,1.0
2021-10-28,75.15,75.34,74.12,74.37,5195872,64.7030124703942,64.8665995944045,63.8161980612856,64.0314442770887,6034800.63588485,0.0,1.0
2021-10-29,74.49,75.3,73.97,74.43,8079336,64.1347624606741,64.832160199876,63.6870503318038,64.0831033688814,9383830.47741118,0.0,1.0
2021-11-01,74.59,75.41,74.42,74.95,11790134,64.2208609469954,64.9268685348293,64.0744935202493,64.5308154977517,13693776.1669971,0.0,1.0
2021-11-02,73.03,75.25,72.8106,74.538,10872661,62.8777245603844,64.7891109567154,62.6888244813956,64.1760897341083,12628167.4214762,0.0,1.0
2021-11-03,72.74,73.69,72.25,72.65,9311832,62.6280389500528,63.4459745701044,62.2061563670789,62.5505503123638,10815326.0270563,0.0,1.0
2021-11-04,73.31,74.78,72.87,74.0,8573540,63.1188003220838,64.3844480710057,62.7399669822704,63.7128798777002,9957828.95417442,0.0,1.0
2021-11-05,75.45,75.805,73.915,74.56,6987702,64.9613079293578,65.2669575557981,63.6396961643272,64.195031401099,8115940.5914876,0.0,1.0
2021-11-08,75.93,77.15,75.46,75.67,6957665,65.3745806636997,66.4249821968185,64.9699177779899,65.1507245992645,8081053.79929947,0.0,1.0
2021-11-09,75.75,75.99,74.72,75.81,6001827,65.2196033883215,65.4262397554924,64.3327889792129,65.2712624801142,6970885.61767319,0.0,1.0
2021-11-10,73.0,74.97,72.93,74.5,7484472,62.851895014488,64.548035195016,62.7916260740632,64.1433723093063,8692919.37616291,0.0,1.0
2021-11-11,72.14,73.66,71.99,73.3,7784695,62.1114480321256,63.420145024208,61.9823003026437,63.1101904734517,9041616.56333519,0.0,1.0
2021-11-12,72.36,72.54,71.5001,71.59,5307122,62.3008647020322,62.4558419774104,61.5605038181561,61.6379063573589,6164013.12817531,0.0,1.0
2021-11-15,72.72,73.39,71.74,72.23,6181437,62.6108192527886,63.1876791111408,61.7670540868407,62.1889366698147,7179495.55691174,0.0,1.0
2021-11-16,72.64,73.805,72.57,73.0,7451129,62.5419404637316,63.5449878293738,62.4816715233068,62.851895014488,8654192.79521514,0.0,1.0
2021-11-17,71.97,73.93,71.73,72.12,7628627,61.9650806053795,63.6526109372753,61.7584442382086,62.0942283348613,8860349.72965622,0.0,1.0
2021-11-18,72.72,73.21,71.61,72.12,6549326,62.6108192527886,63.0327018357626,61.6551260546231,62.0942283348613,7606784.13737236,0.0,1.0
2021-11-19,69.61,71.3,69.41,70.92,8817836,59.9331563281988,61.3882207470273,59.7609593555563,61.0610464990067,10241569.1340988,0.0,1.0
2021-11-22,71.89,72.83,69.605,69.64,7445908,61.8962018163225,62.7055275877419,59.9288514038827,59.9589858740951,8648128.80939717,0.0,1.0
2021-11-23,73.78,74.72,72.84,72.91,9109782,63.5234632077935,64.3327889792129,62.7141374363741,62.7744063767989,10580652.9118447,0.0,1.0
2021-11-24,74.83,75.49,73.2,73.23,7215756,64.4274973141663,64.9957473238863,63.0240919871305,63.0499215330268,8380816.32826788,0.0,1.0
2021-11-26,71.48,71.6185,69.34,70.53,10258743,61.5431980224055,61.6624444259604,59.7006904151315,60.725262402354,11915125.849863,0.0,1.0
2021-11-29,72.15,74.7,71.95,73.48,9191595,62.1200578807577,64.3155692819487,61.9478609081152,63.2651677488299,10675675.4883099,0.0,1.0
2021-11-30,70.13,72.24,70.01,70.69,15723652,60.3808684570691,62.1975465184468,60.2775502734836,60.8630199804679,18262402.362497,0.0,1.0
2021-12-01,69.2,72.18,69.15,72.01,10071026,59.5801525342818,62.145887426654,59.5371032911212,61.999519999908,11697099.9495008,0.0,1.0
2021-12-02,71.26,71.645,68.24,69.19,8410854,61.3537813524989,61.6852605248355,58.7536070655981,59.5715426856497,9768875.57421249,0.0,1.0
2021-12-03,71.11,72.945,70.1801,72.17,6995666,61.224633623017,62.8045408470113,60.424003798716,62.1372775780219,8125190.46374469,0.0,1.0
2021-12-06,72.81,73.51,71.63,72.5,6200074,62.6883078904777,63.2909972947262,61.6723457518873,62.4214025828819,7201141.69820448,0.0,1.0
2021-12-07,74.57,75.96,74.095,74.16,8136727,64.2036412497311,65.400410209596,63.7946734397053,63.8506374558141,9450487.86298458,0.0,1.0
2021-12-08,74.11,75.37,73.59,74.62,6313232,63.8075882126535,64.8924291403008,63.3598760837832,64.2466904928917,7332570.25732901,0.0,1.0
2021-12-09,72.55,73.96,72.46,73.96,6511575,62.4644518260425,63.6784404831717,62.3869631883534,63.6784404831717,7562937.83807836,0.0,1.0
2021-12-10,73.49,73.65,71.59,73.39,6065173,63.273777597462,63.4115351755759,61.6379063573589,63.1876791111408,7044459.50114853,0.0,1.0
2021-12-13,71.02,73.13,70.52,72.87,5719137,61.1471449853279,62.9638230467056,60.7166525537218,62.7399669822704,6642552.31928588,0.0,1.0
2021-12-14,70.68,71.7415,70.03,70.56,6669332,60.8544101318358,61.7683455641355,60.2947699707479,60.7510919482503,7746166.37871895,0.0,1.0
2021-12-15,70.71,71.22,68.67,70.61,6805602,60.8802396777322,61.3193419579704,59.1238305567793,60.7941411914109,7904438.61534294,0.0,1.0
2021-12-16,71.7,73.06,71.32,71.73,7068170,61.7326146923122,62.9035541062808,61.4054404442916,61.7584442382086,8209401.00343931,0.0,1.0
2021-12-17,68.61,71.1,68.5,70.9,22942541,59.0721714649866,61.2160237743849,58.9774631300333,61.0438268017425,26646857.5468399,0.0,1.0
2021-12-20,68.6,68.64,66.06,67.05,11485027,59.0635616163545,59.098001010883,56.8766600637956,57.7290350783756,13339406.4062307,0.0,1.0
2021-12-21,70.68,70.84,69.3,69.43,6324833,60.8544101318358,60.9921677099497,59.666251020603,59.7781790528206,7346044.36180596,0.0,1.0
2021-12-22,71.08,71.62,69.86,70.5,3775254,61.1988040771207,61.6637359032552,60.1484025440018,60.6994328564576,4384808.79433266,0.0,1.0
2021-12-23,71.19,72.14,71.04,71.29,3902796,61.293512412074,62.1114480321256,61.1643646825922,61.3796108983952,4532943.80279746,0.0,1.0
2021-12-27,73.21,73.25,70.46,71.19,3969758,63.0327018357626,63.0671412302911,60.6649934619291,61.293512412074,4610717.52781996,0.0,1.0
2021-12-28,73.12,73.92,72.885,73.41,3383737,62.9552131980735,63.6440010886432,62.7528817552186,63.204898808405,3930077.22270046,0.0,1.0
2021-12-29,72.92,73.78,72.44,73.26,3947322,62.783016225431,63.5234632077935,62.3697434910892,63.0757510789232,4584658.99768937,0.0,1.0
2021-12-30,72.28,73.7,72.2,73.08,3340219,62.2319859129753,63.4545844187365,62.1631071239183,62.920773803545,3879532.78009825,0.0,1.0
2021-12-31,72.18,72.67,71.6797,71.81,3413418,62.3180843992965,62.7411359559002,61.8861401262989,61.9986373055345,3953595.71166121,0.2,1.0
2022-01-03,73.77,73.96,72.0206,72.03,5769987,63.6908435319493,63.8548839314487,62.1804631378217,62.1885788207443,6683094.73364848,0.0,1.0
2022-01-04,76.97,77.38,74.28,74.56,9189329,66.4536292077286,66.8076111224378,64.1311624990266,64.3729062456573,10643551.9257952,0.0,1.0
2022-01-05,75.65,78.27,75.52,77.98,9034480,65.3139801164697,67.5760108885139,65.2017419483911,67.3256334366464,10464197.8758795,0.0,1.0
2022-01-06,78.49,78.79,76.9,77.82,8679016,67.7659524037238,68.0249635608281,66.3931932710709,67.1874941528575,10052481.2487187,0.0,1.0
2022-01-07,80.64,80.93,78.38,78.87,10838782,69.622199029638,69.8725764815055,67.6709816461188,68.0940332027226,12554032.9472777,0.0,1.0
2022-01-10,81.03,81.16,79.21,80.65,9125394,69.9589135338736,70.0711517019521,68.3875791807741,69.6308327348748,10569499.1312576,0.0,1.0
2022-01-11,83.59,83.765,80.63,81.61,8475024,72.169142074497,72.3202319161412,69.6135653244012,70.4596684376086,9816207.25695647,0.0,1.0
2022-01-12,84.4,84.54,83.1,84.0,7740127,72.8684721986786,72.989344071994,71.7460905178933,72.5231239892062,8965011.8780979,0.0,1.0
2022-01-13,83.62,84.86,83.19,83.94,6814006,72.1950431902074,73.2656226395719,71.8237938650246,72.4713217577853,7892331.05961056,0.0,1.0
2022-01-14,86.74,86.87,83.87,84.22,7946637,74.8887592240922,75.0009973921708,72.4108858211277,72.713065504416,9204202.34654189,0.0,1.0
2022-01-18,87.51,89.11,85.82,88.0,10701780,75.5535545273266,76.9349473652163,74.0944583423057,75.9766060839303,12395350.2076633,0.0,1.0
2022-01-19,87.28,88.44,85.72,87.89,7308735,75.35497930688,76.35648911435,74.0081212899376,75.8816353263254,8465351.54899523,0.0,1.0
2022-01-20,85.63,88.47,85.4,86.05,7707678,73.9304179428063,76.3823902300604,73.7318427223597,74.2930335627523,8927427.78284566,0.0,1.0
2022-01-21,82.72,85.11,82.1456,84.91,10625731,71.4180097188945,73.4814652704922,70.9220896900921,73.3087911657559,12307266.3573186,0.0,1.0
2022-01-24,83.02,83.445,78.7805,80.7,9506258,71.6770208759988,72.0439533485632,68.0167615408531,69.6740012610588,11010635.3405135,0.0,1.0
2022-01-25,87.11,87.26,81.32,83.12,8514773,75.2082063178542,75.3377118964064,70.209290985741,71.7633579283669,9862246.58643292,0.0,1.0
2022-01-26,87.06,89.1897,86.36,88.72,9416372,75.1650377916702,77.0037579959536,74.5606784250934,76.5982328609807,10906524.7674345,0.0,1.0
2022-01-27,89.66,89.74,87.81,88.95,9629577,77.4098011532408,77.4788707951353,75.8125656844309,76.7968080814273,11153469.7280882,0.0,1.0
2022-01-28,89.22,89.715,87.7,87.98,11561378,77.0299181228212,77.4572865320433,75.717594926826,75.9593386734567,13390980.6773428,0.0,1.0
2022-01-31,88.62,89.43,86.92,88.78,7539845,76.5118958086126,77.2112259327942,75.0441659183548,76.6500350924015,8733034.99852354,0.0,1.0
2022-02-01,91.54,91.885,87.22,87.4,9424874,79.0329377377612,79.3308005684311,75.3031770754591,75.4585837697217,10916372.2196775,0.0,1.0
2022-02-02,92.21,92.61,88.98,90.45,8803363,79.6113959886274,79.9567441980999,76.8227091971377,78.0918638669488,10196506.3185924,0.0,1.0
2022-02-03,90.87,92.95,89.47,92.78,13258512,78.4544794868949,80.2502901761514,77.2457607537414,80.1035171871256,15356688.2773246,0.0,1.0
2022-02-04,91.87,94.93,91.75,92.0,12035305,79.3178500105759,81.9597638130398,79.2142455477342,79.4300881786544,13939907.2239423,0.0,1.0
2022-02-07,92.94,94.23,89.68,90.42,8420614,80.2416564709146,81.3554044464631,77.4270685637144,78.0659627512384,9753186.80570453,0.0,1.0
2022-02-08,91.33,93.15,90.0,91.95,7481571,78.8516299277881,80.4229642808876,77.7033471312924,79.3869196524704,8665539.06438909,0.0,1.0
2022-02-09,92.95,94.04,91.25,91.53,6973174,80.2502901761514,81.1913640469637,78.7825602858937,79.0243040325243,8076687.59673367,0.0,1.0
2022-02-10,91.91,94.33,91.29,92.24,7149932,79.3523848315231,81.4417414988312,78.8170951068409,79.6372971043379,8281417.77358333,0.0,1.0
2022-02-11,93.52,93.69,91.35,91.835,9580809,81.1395618155428,81.2870567418542,79.2568324620385,79.6776268106328,11042668.1834553,0.46,1.0
2022-02-14,91.55,92.72,90.21,92.5,7274373,79.4303559047578,80.4454680446657,78.2677488385385,80.2545922576744,8384311.52125946,0.0,1.0
2022-02-15,89.68,89.92,87.73,88.68,8381456,77.8079117153324,78.0161398465955,76.1160581488192,76.9402945017359,9660315.48089838,0.0,1.0
2022-02-16,90.21,91.9,89.635,89.77,6854358,78.2677488385385,79.7340219295166,77.7688689407205,77.885997264556,7900209.78443598,0.0,1.0
2022-02-17,91.16,91.85,90.16,90.16,6842765,79.0919851914552,79.6906410688367,78.2243679778587,78.2243679778587,7886847.90108659,0.0,1.0
2022-02-18,89.63,90.64,88.7,89.61,6574777,77.7645308546525,78.640824240385,76.9576468460078,77.7471785103806,7577969.7509066,0.0,1.0
2022-02-22,87.83,92.85,86.42,92.73,9214150,76.2028198701789,80.5582582824332,74.9794795990078,80.4541442168016,10620063.612852,0.0,1.0
2022-02-23,88.23,89.48,87.35,88.0,7354969,76.5498667556175,77.6343882726131,75.7863636076526,76.3503147964903,8477205.0216845,0.0,1.0
2022-02-24,87.73,90.25,85.29,90.0,11509285,76.1160581488192,78.3024535270824,73.9990721476438,78.0855492236832,13265394.9456481,0.0,1.0
2022-02-25,91.27,91.52,87.82,88.38,10563007,79.1874230849508,79.4043273883499,76.1941436980429,76.6800093376569,12174731.9376178,0.0,1.0
2022-02-28,94.86,95.0699,89.85,90.67,15095976,82.3021688817621,82.484281734896,77.9554066416438,78.6668527567929,17399350.5009238,0.0,1.0
2022-03-01,96.96,98.46,94.8,95.85,14453517,84.1241650303147,85.4255908507095,82.2501118489463,83.1611099232226,16658863.8094059,0.0,1.0
2022-03-02,98.04,99.97,97.19,98.37,16168037,85.0611916209989,86.7356928432401,84.3237169894419,85.3475053014858,18634988.7330838,0.0,1.0
2022-03-03,97.41,98.19,95.63,97.2,8704944,84.5145927764331,85.1913342030384,82.9702341362314,84.3323931615779,10033161.9331478,0.0,1.0
2022-03-04,100.27,100.34,97.441,97.61,10980735,86.9959780073191,87.0567112122708,84.5414889100547,84.6881162191524,12656197.7193632,0.0,1.0
2022-03-07,101.27,103.77,99.12,101.49,13788829,87.8635952209156,90.0326382549068,85.9982182116831,88.0544710079068,15892756.3721817,0.0,1.0
2022-03-08,98.8,104.44,95.86,101.51,17231393,85.7205807033323,90.6139417880164,83.1697860953586,88.0718233521787,19860593.7387662,0.0,1.0
2022-03-09,96.21,98.72,92.76,95.36,12656214,83.4734521201174,85.6511713262446,80.4801727332095,82.7359774885604,14587324.6884268,0.0,1.0
2022-03-10,99.72,99.825,96.44,97.28,9480956,86.518788539841,86.6098883472687,83.6730040792446,84.4018025386656,10927579.4110852,0.0,1.0
2022-03-11,98.41,101.0594,98.16,98.83,7666506,85.3822099900296,87.6808750357321,85.1653056866305,85.7466092197402,8836276.96622167,0.0,1.0
2022-03-14,96.55,97.55,94.2138,97.38,10532224,83.7684419727402,84.6360591863367,81.7415146383361,84.4885642600253,12139252.0053186,0.0,1.0
2022-03-15,95.05,95.82,92.32,92.86,8863644,82.4670161523455,83.1350814068147,80.0984211592271,80.5669344545692,10216076.6996059,0.0,1.0
2022-03-16,94.82,95.76,94.1,95.2,9314226,82.2674641932183,83.083024373999,81.6427797994288,82.5971587343849,10735409.4110124,0.0,1.0
2022-03-17,98.83,99.065,96.51,96.65,8868334,85.7466092197402,85.9504992649353,83.7337372841963,83.8552036940998,10221482.3092763,0.0,1.0
2022-03-18,99.6,100.15,98.47,99.11,15907066,86.4146744742094,86.8918639416875,85.4342670228454,85.9895420395472,18334198.2509331,0.0,1.0
2022-03-21,102.76,103.97,100.87,101.17,8100795,89.1563448691743,90.2061616976261,87.516548335477,87.7768334995559,9336830.65878819,0.0,1.0
2022-03-22,101.77,102.87,100.32,102.67,6284040,88.2974038277138,89.2517827626699,87.0393588679989,89.0782593199506,7242871.51237025,0.0,1.0
2022-03-23,104.37,105.02,103.19,103.22,7681542,90.5532085830647,91.1171597719024,89.5294202710208,89.5554487874287,8853607.1894634,0.0,1.0
2022-03-24,104.54,105.85,103.75,104.97,6192473,90.7007035093761,91.8372820591874,90.0152859106348,91.0737789112225,7137333.0346118,0.0,1.0
2022-03-25,107.5,107.52,103.82,104.17,7808031,93.2688504616216,93.2862028058936,90.0760191155866,90.3796851403454,8999396.13649878,0.0,1.0
2022-03-28,103.5,105.14,103.01,105.06,6091062,89.7983816072357,91.221273837534,89.3732491725735,91.1518644604462,7020448.53945566,0.0,1.0
2022-03-29,100.69,100.94,97.84,99.99,10977578,87.3603772370296,87.5772815404287,84.8876681782796,86.7530451875121,12652559.0179283,0.0,1.0
2022-03-30,101.1,102.76,100.6,101.34,6069241,87.9763854586831,89.4209037560265,87.5412895859893,88.1852314775761,6974601.8991445,0.3,1.0
2022-03-31,100.0,102.445,99.4,100.0,9777896,87.0191745387568,89.1467933562294,86.4970594915243,87.0191745387568,11236484.4321123,0.0,1.0
2022-04-01,100.58,101.66,99.28,100.15,6934069,87.5238857510816,88.4636928361002,86.3926364820777,87.1497033005649,7968438.03305866,0.0,1.0
2022-04-04,100.55,101.91,99.62,101.41,4947996,87.49777999872,88.6812407724471,86.6885016755095,88.2461448997533,5686098.52509719,0.0,1.0
2022-04-05,98.05,101.66,97.9,100.85,5641880,85.322300635251,88.4636928361002,85.1917718734429,87.7588375223362,6483490.5983706,0.0,1.0
2022-04-06,97.54,100.17,96.82,99.75,5680173,84.8785028451034,87.1671071354727,84.2519647884243,86.8016266024099,6527495.84227572,0.0,1.0
2022-04-07,99.96,100.2,96.91,98.73,6285316,86.9843668689413,87.1932128878343,84.3302820455092,85.9140310221146,7222909.24191729,0.0,1.0
2022-04-08,103.05,103.31,100.53,100.69,6175229,89.6732593621889,89.8995092159897,87.4803761638122,87.6196068430742,7096400.34248964,0.0,1.0
2022-04-11,97.98,102.0,97.79,101.9,7002194,85.2613872130739,88.7595580295319,85.0960507814503,88.6725388549932,8046725.37646441,0.0,1.0
2022-04-12,100.0,101.88,99.41,100.05,7412050,87.0191745387568,88.6551350200854,86.5057614089781,87.0626841260262,8517720.42114558,0.0,1.0
2022-04-13,100.23,101.73,98.92,101.08,7365086,87.2193186401959,88.5246062582773,86.0793674537382,87.9589816237754,8463750.70671318,0.0,1.0
2022-04-14,101.37,102.38,99.84,100.19,6337804,88.2113372299378,89.0902308927792,86.8799438594948,87.1845109703804,7283226.98255113,0.0,1.0
2022-04-18,103.47,104.11,101.7,102.71,4867040,90.0387398952517,90.5956626122997,88.4985005059157,89.3773941687571,5593066.15558885,0.0,1.0
2022-04-19,101.56,103.58,101.02,102.83,5331654,88.3766736615614,90.1344609872443,87.9067701190521,89.4818171782036,6126987.56137405,0.0,1.0
2022-04-20,102.67,103.47,101.38,102.1,6044057,89.3425864989416,90.0387398952517,88.2200391473916,88.8465772040707,6945661.15116167,0.0,1.0
2022-04-21,98.67,103.7572,98.31,103.12,6290572,85.8618195173913,90.288658964527,85.5485504890518,89.734172784366,7228949.29001917,0.0,1.0
2022-04-22,96.01,99.45,95.77,97.87,6483855,83.5471094746604,86.5405690787936,83.3382634557674,85.1656661210813,7451064.70426493,0.0,1.0
2022-04-25,91.66,93.42,88.8,93.0,11913390,79.7617753822245,81.2933128541066,77.273026990416,80.9278323210438,13690534.3714723,0.0,1.0
2022-04-26,91.32,94.285,91.3,92.51,5931591,79.4659101887927,82.0460287138668,79.448506353885,80.5014383658039,6816418.3715144,0.0,1.0
2022-04-27,93.06,93.93,88.77,91.72,6765809,80.9800438257671,81.7371106442543,77.2469212380544,79.8139868869477,7775078.35010159,0.0,1.0
2022-04-28,97.55,98.46,91.2,93.04,9521302,84.8872047625572,85.6790792508599,79.3614871793462,80.9626399908593,10941613.7885328,0.0,1.0
2022-04-29,95.52,98.81,94.92,97.75,8777670,83.1207155194205,85.9836463617456,82.598600472188,85.0612431116348,10087052.7059419,0.0,1.0
2022-05-02,95.92,96.05,92.58,94.27,6980671,83.4687922175755,83.5819171444759,80.562351787981,82.032975837686,8021991.74722226,0.0,1.0
2022-05-03,98.93,99.53,96.14,96.68,5748014,86.0880693711921,86.6101844184246,83.6602344015608,84.1301379440701,6605456.82082969,0.0,1.0
2022-05-04,103.86,104.19,99.11,101.0,7893218,90.3781146759528,90.6652779519307,86.2447038853619,87.8893662841444,9070665.22043886,0.0,1.0
2022-05-05,102.86,106.585,100.53,104.59,10592982,89.5079229305652,92.7493871821339,87.4803761638122,91.0133546500857,12173158.4517411,0.0,1.0
2022-05-06,107.69,107.71,102.8,104.17,9213091,93.7109490607872,93.7283528956949,89.455711425842,90.647874117023,10587426.333143,0.0,1.0
2022-05-09,97.2,105.5,96.48,105.17,9750874,84.5826376516716,91.8052291383884,83.9560995949926,91.5180658624105,11205431.505969,0.0,1.0
2022-05-10,98.0,101.52,95.97,98.88,7845924,85.2787910479817,88.3418659917459,83.5123018048449,86.0445597839227,9016316.27924207,0.0,1.0
2022-05-11,99.04,102.89,98.8009,99.71,6651649,86.1837904631847,89.5340286829269,85.9757276168626,86.7668189325944,7643888.87306381,0.0,1.0
2022-05-12,99.6,99.66,95.47,98.45,7244408,86.6710978406018,86.723309345325,83.0772059321511,85.6703773334061,8325070.92649272,0.0,1.0
2022-05-13,102.91,103.81,100.7,100.83,6549927,89.5514325178346,90.3346050886834,87.6283087605281,87.7414336874285,7526992.79752738,0.0,1.0
2022-05-16,105.5,107.09,102.64,103.08,7990622,92.2055173412667,93.5951549959834,89.7059175346693,90.0904713510689,9142735.11290967,0.46,1.0
2022-05-17,107.02,108.3,105.7101,107.08,6577545,93.533975979738,94.6526779910823,92.3891417885975,93.5864151365198,7525916.2088062,0.0,1.0
2022-05-18,104.48,108.1,102.76,107.72,8956954,91.3140516759767,94.4778808018098,89.8107958482329,94.1457661421919,10248395.9121726,0.0,1.0
2022-05-19,104.61,106.71,101.83,101.83,6784087,91.4276698490039,93.2630403363656,88.9979889181155,88.9979889181155,7762238.08658875,0.0,1.0
2022-05-20,105.02,107.55,102.19,105.13,6717710,91.7860040870126,93.9971885313103,89.3126238588061,91.8821425411125,7686290.6411221,0.0,1.0
2022-05-23,109.02,109.43,105.77,106.04,8646902,95.2819478724635,95.6402821104722,92.4414935467846,92.6774697523026,9893639.63572407,0.0,1.0
2022-05-24,109.48,109.98,106.3,107.95,6859109,95.6839814077903,96.1209743809717,92.9047060983569,94.3467829098554,7848076.99545476,0.0,1.0
2022-05-25,111.2,111.53,109.55,109.95,6706998,97.1872372355342,97.4756525978339,95.7451604240357,96.0947548025808,7674034.15113553,0.0,1.0
2022-05-26,113.15,114.6,112.18,112.63,6159020,98.8915098309415,100.158789453167,98.0437434629697,98.4370371388329,7047046.95267939,0.0,1.0
2022-05-27,114.6,114.6,111.87,112.15,6788667,100.158789453167,100.158789453167,97.7728078195972,98.0175238845788,7767478.4454516,0.0,1.0
2022-05-31,112.36,117.99,111.32,116.23,17278542,98.2010609333149,103.121601811337,97.2921155490977,101.583386545739,19769816.7480935,0.0,1.0
2022-06-01,115.75,117.3,114.18,114.36,7246645,101.163873291485,102.518551508347,99.7917153556951,99.9490328260404,8291489.15970383,0.0,1.0
2022-06-02,114.96,115.95,113.11,114.26,5042665,100.473424393858,101.338670480757,98.856550393087,99.8616342314041,5769732.36353073,0.0,1.0
2022-06-03,118.12,118.42,115.12,115.45,5387105,103.235219984364,103.497415768273,100.613262145276,100.901677507576,6163834.81041042,0.0,1.0
2022-06-06,117.38,118.81,116.62,118.19,5608362,102.588470384056,103.838270287354,101.92424106482,103.29639900061,6416993.34336027,0.0,1.0
2022-06-07,122.71,122.71,117.13,117.18,8559028,107.246815478169,107.246815478169,102.369973897465,102.413673194783,9793095.68491377,0.0,1.0
2022-06-08,121.86,124.08,121.5,122.72,7010902,106.503927423761,108.444176224686,106.18929248307,107.255555337633,8021755.98952978,0.0,1.0
2022-06-09,118.56,121.78,118.43,120.62,6653439,103.619773800764,106.434008548052,103.506155627737,105.420184850271,7612752.84538581,0.0,1.0
2022-06-10,116.83,119.64,115.3,117.0,7299647,102.107778113556,104.563678622836,100.770579615621,102.256355724438,8352133.15543469,0.0,1.0
2022-06-13,111.76,114.02,108.37,112.45,9516863,97.6766693654973,99.651877604277,94.7138570073277,98.2797196684876,10889034.3598847,0.0,1.0
2022-06-14,111.49,116.155,110.04,114.02,7737670,97.4406931599794,101.517837599761,96.1734135377534,99.651877604277,8853311.69477266,0.0,1.0
2022-06-15,109.33,112.0581,107.59,111.49,7681383,95.5528835158359,97.937204576108,94.0321479691648,97.4406931599794,8788909.05736842,0.0,1.0
2022-06-16,102.42,106.21,101.13,105.01,11848362,89.5136406264695,92.8260473631842,88.3861987556616,91.777264227549,13556696.24816,0.0,1.0
2022-06-17,93.74,102.34,92.81,101.49,24455113,81.9274426120411,89.4437217507605,81.1146356819238,88.7008336963522,27981128.4171963,0.0,1.0
2022-06-21,99.28,100.1,95.98,96.02,10454859,86.7693247548906,87.485993230908,83.8851711318936,83.9201305697481,11962273.5851877,0.0,1.0
2022-06-22,93.06,95.05,91.46,92.85,11287463,81.3331321685145,83.0723642017763,79.9347546543341,81.1495951197783,12914925.0591216,0.0,1.0
2022-06-23,87.89,94.2,87.26,93.75,13554892,76.8146248258192,82.329476147368,76.2640136796107,81.9361824715048,15509279.1324753,0.0,1.0
2022-06-24,90.91,92.0525,88.36,90.0,12282392,79.4540623838346,80.452591327554,77.2253982206097,78.6587351726446,14053306.0641488,0.0,1.0
2022-06-27,92.23,93.79,90.95,91.58,8986106,81.2195139954873,82.5932800350944,80.0923213476046,80.6471114789844,10204303.3208257,0.7,1.0
2022-06-28,95.22,97.065,93.55,94.98,8904586,83.8525655714009,85.4773080990131,82.3819314136164,83.6412169499229,10111732.0995744,0.0,1.0
2022-06-29,91.46,97.45,91.28,96.89,7990081,80.5414371682454,85.8163465126341,80.3829257021369,85.3231997291854,9073252.65047688,0.0,1.0
2022-06-30,89.81,91.71,87.8302,88.56,12749010,79.0884153955841,80.761591982285,77.3449653922417,77.9876413253861,14477323.6683653,0.0,1.0
2022-07-01,90.98,92.31,88.31,91.93,6004979,80.1187399252894,81.28996353598,77.7674865113465,80.9553282186398,6819041.21219898,0.0,1.0
2022-07-05,84.64,89.35,83.06,89.35,13488003,74.5356138412452,78.6833305377512,73.144235416515,78.6833305377512,15316497.9140249,0.0,1.0
2022-07-06,83.34,85.69,80.44,83.71,12130929,73.3908088082393,75.4602640602115,70.83701296538,73.7166379330179,13775452.8022929,0.0,1.0
2022-07-07,86.35,87.21,85.68,86.19,8072413,76.0414727692761,76.7988053295723,75.4514578676499,75.9005736882907,9166745.95013418,0.0,1.0
2022-07-08,86.46,87.86,84.67,87.53,5615501,76.1383408874535,77.3712078460752,74.56203241893,77.0806034915429,6376763.80652532,0.0,1.0
2022-07-11,85.55,86.6,84.19,85.59,4689352,75.3369773643494,76.2616275833156,74.139335175974,75.3722021345957,5325061.84393113,0.0,1.0
2022-07-12,83.45,84.04,81.61,82.56,5573054,73.4876769264168,74.0072422875502,71.8673374950853,72.7039257884358,6328562.4985217,0.0,1.0
2022-07-13,83.11,85.19,82.36,82.36,5535252,73.1882663793229,75.0199544321323,72.5278019372041,72.5278019372041,6285635.88780358,0.0,1.0
2022-07-14,81.61,81.77,78.3,79.83,8890151,71.8673374950853,72.0082365760707,68.9524877572011,70.2998352191234,10095340.2254483,0.0,1.0
2022-07-15,82.89,83.9402,81.815,83.87,5898990,72.9945301429681,73.9193564857856,72.0478644425978,73.8575370140033,6698683.86223326,0.0,1.0
2022-07-18,85.07,86.39,84.65,84.74,7057624,74.9142801213933,76.0766975395224,74.5444200338068,74.6236757668611,8014387.54676821,0.0,1.0
2022-07-19,88.48,88.705,84.88,85.41,6674814,77.9171917848934,78.115331117529,74.7469624627232,75.2136906684872,7579682.08544322,0.0,1.0
2022-07-20,90.71,91.22,87.22,87.75,7720461,79.8809727261266,80.3300885467674,76.8076115221339,77.2743397278978,8767081.73936577,0.0,1.0
2022-07-21,88.93,89.06,86.87,87.35,8016664,78.3134704501647,78.4279509534653,76.4993947824784,76.9220920254344,9103439.36262757,0.0,1.0
2022-07-22,88.13,90.19,87.54,89.21,6243528,77.608975045238,79.4230507129242,77.0894096841045,78.560043841889,7089928.99750661,0.0,1.0
2022-07-25,92.05,92.14,87.79,89.46,5815080,81.0610025293788,81.1402582624331,77.3095644981441,78.7801986559286,6603398.64173281,0.0,1.0
2022-07-26,91.09,94.18,89.97,93.44,7127158,80.2156080434668,82.9367215449962,79.2293144765694,82.285063295439,8093347.89145035,0.0,1.0
2022-07-27,93.27,93.66,91.29,92.04,6237834,82.135358021892,82.4787995317938,80.3917318946985,81.0521963368172,7083463.09301932,0.0,1.0
2022-07-28,94.06,95.26,92.595,94.22,4656115,82.8310472342572,83.8877903416472,81.5409400239851,82.9719463152425,5287319.08533533,0.0,1.0
2022-07-29,97.43,97.915,95.4,96.18,7394770,85.7987341275109,86.2258344667477,84.0110770375094,84.6979600573129,8397238.58896637,0.0,1.0
2022-08-01,95.1,96.055,93.68,95.31,5598924,83.7468912606619,84.5878826502931,82.496411916917,83.9318213044551,6357939.5531558,0.0,1.0
2022-08-02,94.71,95.85,93.93,95.1,4653034,83.4034497507601,84.4073557027807,82.7165667309566,83.7468912606619,5283820.41098946,0.0,1.0
2022-08-03,91.32,95.68,90.43,95.35,6783271,80.4181504723832,84.2576504292337,79.6343993344022,83.9670460747015,7702842.00869215,0.0,1.0
2022-08-04,89.88,93.0,89.28,92.74,7810483,79.1500587435151,81.8975908227293,78.6216871898201,81.6686298161281,8869307.53033101,0.0,1.0
2022-08-05,92.85,93.42,88.0007,88.22,5848042,81.7654979343055,82.2674509103158,77.4951109754167,77.6882307782922,6640829.12008028,0.0,1.0
2022-08-08,93.63,94.69,92.85,93.02,4788154,82.4523809541091,83.3858373656369,81.7654979343055,81.9152032078524,5437257.89155222,0.0,1.0
2022-08-09,95.51,97.28,94.8607,95.3,7477881,84.1079451556868,85.6666412390871,83.5361590726632,83.9230151118935,8491616.49339985,0.0,1.0
2022-08-10,95.98,96.31,93.16,95.39,5625750,84.5218362060813,84.8124405606135,82.0384899037146,84.0022708449478,6388402.20748955,0.0,1.0
2022-08-11,100.36,101.32,97.52,98.12,6481603,88.378948548055,89.224343033967,85.8779898605652,86.4063614142602,7360278.52522257,0.0,1.0
2022-08-12,102.75,102.96,99.35,99.75,6684131,90.4836285702735,90.6685586140667,87.489523099335,87.8417708017983,7590262.14025674,0.0,1.0
2022-08-15,100.77,101.46,97.55,98.39,6585945,89.1450873009127,89.7554883154769,86.2965492329467,87.0396461202422,7444781.28570081,0.46,1.0
2022-08-16,100.1,102.05,98.93,101.21,6924364,88.5523790693794,90.2774254148868,87.517351262075,89.5343285275913,7827331.61643172,0.0,1.0
2022-08-17,101.36,102.6899,99.77,100.1,5346541,89.6670244003227,90.8435060079587,88.2604481493705,88.5523790693794,6043753.53575411,0.0,1.0
2022-08-18,104.88,105.11,102.22,102.65,5966657,92.7809542137514,92.9844212186061,90.427814070649,90.8082089058122,6744735.39815406,0.0,1.0
2022-08-19,105.14,105.69,103.53,104.59,7067070,93.0109603931524,93.4975119265006,91.5866913591693,92.5244088598041,7988647.10846167,0.0,1.0
2022-08-22,105.24,105.695,102.54,103.67,6701726,93.0994243083066,93.5019351222583,90.7108985991425,91.7105408403853,7575660.63893557,0.0,1.0
2022-08-23,108.45,110.68,106.74,107.23,8252951,95.9391159847572,97.9118612926964,94.42638303562,94.8598562198757,9329172.22306075,0.0,1.0
2022-08-24,110.52,110.76,107.84,108.11,6286120,97.7703190284497,97.9826324248198,95.3994861023164,95.6383386732329,7105857.78284962,0.0,1.0
2022-08-25,112.08,112.14,110.65,111.45,5240955,99.1503561048556,99.2034344539481,97.8853221181502,98.593033439384,5924398.65550048,0.0,1.0
2022-08-26,112.12,114.25,111.49,112.62,6508841,99.1857416709173,101.070023063702,98.6284190054457,99.6280612466884,7357622.58391197,0.0,1.0
2022-08-29,113.42,115.47,111.89,112.09,6355098,100.335772567922,102.149282828584,98.9822746660626,99.159202496371,7183830.81838593,0.0,1.0
2022-08-30,110.5,111.51,108.9,111.17,7746894,97.7526262454188,98.6461117884765,96.3372036029512,98.3453344769521,8757123.15749796,0.0,1.0
2022-08-31,109.45,111.8621,107.05,107.85,6775742,96.8237551362995,98.9575932337345,94.7006211725981,95.4083324938319,7659328.65189991,0.0,1.0
2022-09-01,107.53,108.94,105.7471,107.78,6717327,95.1252479653383,96.3725891690129,93.5480248220537,95.3464077532239,7593296.0781684,0.0,1.0
2022-09-02,110.26,112.0,109.0,109.64,6096743,97.5403128490487,99.0795849727322,96.4256675181055,96.9918365750925,6891785.18650359,0.0,1.0
2022-09-06,108.63,111.68,108.08,111.0,7259680,96.0983510320348,98.7965004442387,95.6117994986866,98.19494582119,8206374.30227195,0.0,1.0
2022-09-07,106.76,107.51,104.76,105.82,6890850,94.4440758186508,95.1075551823075,92.6747975155663,93.6125150162011,7789447.24296535,0.0,1.0
2022-09-08,108.32,109.19,106.6,107.34,7147237,95.8241128950567,96.5937489568985,94.3025335544041,94.9571665265453,8079268.23896471,0.0,1.0
2022-09-09,111.97,112.42,109.87,110.05,6085960,99.0530457981859,99.45113341638,97.1953035799472,97.3545386272248,6879596.03572816,0.0,1.0
2022-09-12,114.39,115.41,112.82,112.95,6208604,101.193872544918,102.096204479491,99.8049890769969,99.9199921666974,7018233.35444303,0.0,1.0
2022-09-13,112.33,114.39,111.82,112.9,6977448,99.3715158927412,101.193872544918,98.9203499254546,99.8757602091202,7887338.00424245,0.0,1.0
2022-09-14,117.71,118.39,113.46,113.69,9457897,104.130874528038,104.732429151087,100.371158133984,100.574625138839,10691248.4977761,0.0,1.0
2022-09-15,115.56,117.22,114.63,115.14,9997473,102.228900352223,103.697401343783,101.406185941288,101.857351908575,11301187.5888272,0.0,1.0
2022-09-16,113.13,115.64,111.2,115.57,14608194,100.079227213975,102.299671484346,98.3718736514984,102.237746743738,16513166.9500864,0.0,1.0
2022-09-19,112.87,113.48,109.435,109.8,6600643,99.849221034574,100.388850917015,96.8104855490263,97.1333788393393,7461395.96974953,0.0,1.0
2022-09-20,112.07,112.84,110.545,112.55,5655402,99.1415097133402,99.8226818600277,97.7924350072382,99.5661365060805,6392891.37287282,0.0,1.0
2022-09-21,111.09,114.89,111.06,114.17,5818006,98.2745633448288,101.636192120689,98.2480241702825,100.999251931579,6576699.6518943,0.0,1.0
2022-09-22,110.06,113.85,109.93,113.2,4962552,97.3633850187402,100.716167403085,97.2483819290398,100.141151954583,5609690.67596482,0.0,1.0
2022-09-23,100.59,105.27,99.6,105.09,10157266,88.9858522536351,93.1259634828529,88.1100594936083,92.9667284355753,11481818.3010464,0.0,1.0
2022-09-26,99.2,102.7182,99.12,100.09,8719008,87.7562038329914,90.8685412959473,87.685432700868,88.543532677864,9856005.11214042,0.0,1.0
2022-09-27,98.76,102.58,98.52,101.37,8778984,87.3669626063128,90.7462841652042,87.1546492099427,89.6758707918381,9923802.24715919,0.0,1.0
2022-09-28,103.0,103.44,98.46,98.83,9207531,92.3563274210111,92.7508593051397,88.2854757075024,88.6172411555197,10268659.6520537,1.4,1.0
2022-09-29,103.66,104.09,99.89,101.59,5929783,92.948125247204,93.3336904976024,89.5677043309204,91.0920320650536,6613165.18375383,0.0,1.0
2022-09-30,102.34,103.93,101.0,102.43,7171985,91.7645295948182,93.1902243579193,90.563000674972,91.84522929839,7998525.66281173,0.0,1.0
2022-10-03,109.97,110.8404,106.53,106.93,7701872,98.6060711309572,99.3865269308334,95.52154912777,95.8802144769778,8589479.87812176,0.0,1.0
2022-10-04,115.62,115.845,111.72,112.47,7582876,103.672219188518,103.873968447447,100.175232033741,100.847729563506,8456770.09697021,0.0,1.0
2022-10-05,115.93,117.255,113.76,116.25,10072971,103.950184834154,105.138263803404,102.004425314701,104.23711711352,11233837.9185481,0.0,1.0
2022-10-06,117.65,118.36,114.68,114.79,6388906,105.492445835747,106.129076830591,102.829355617879,102.927988588911,7125200.1500689,0.0,1.0
2022-10-07,118.51,121.3618,117.32,118.14,9373513,106.263576336544,108.820680943721,105.196546922651,105.931810888527,10453770.3691794,0.0,1.0
2022-10-10,116.8,120.44,115.45,118.61,5883230,104.730281968681,107.994136646472,103.519786415104,106.353242673846,6561247.14918166,0.0,1.0
2022-10-11,115.58,118.11,113.21,114.11,7602529,103.636352653597,105.904910987336,101.51126045954,102.318257495258,8478688.02134559,0.0,1.0
2022-10-12,116.3,117.34,113.99,114.76,6221624,104.281950282171,105.214480190111,102.210657890496,102.901088687721,6938639.61349128,0.0,1.0
2022-10-13,122.74,123.41,114.43,114.5,7999109,110.056462404417,110.65722686434,102.605189774624,102.667956210736,8920972.17383026,0.0,1.0
2022-10-14,117.96,122.98,117.04,121.09,7647416,105.770411481383,110.271661613941,104.945481178205,108.576967838934,8528748.05652788,0.0,1.0
2022-10-17,118.36,121.44,118.02,119.78,6666960,106.129076830591,108.890800019491,105.824211283764,107.402338820279,7435298.68689621,0.0,1.0
2022-10-18,117.89,120.04,115.7,119.58,6826198,105.707645045272,107.635471297264,103.743952258359,107.223006145675,7612888.1868038,0.0,1.0
2022-10-19,121.11,121.6,118.09,118.42,5500398,108.594901106395,109.034266159174,105.886977719876,106.182876632972,6134295.39502358,0.0,1.0
2022-10-20,121.81,124.91,121.78,122.5,6456075,109.222565467508,112.002221923869,109.195665566318,109.841263194892,7200110.09065655,0.0,1.0
2022-10-21,124.49,124.76,121.57,122.67,5886227,111.625623307201,111.867722417916,109.007366257984,109.993695968305,6564589.54064114,0.0,1.0
2022-10-24,125.14,126.4,124.2,124.53,5734912,112.208454499663,113.338250349668,111.365590929025,111.661489842121,6395836.13266998,0.0,1.0
2022-10-25,123.94,125.49,122.88,124.33,7000792,111.13245845204,112.52228668022,110.181995276639,111.482157167518,7807603.40017541,0.0,1.0
2022-10-26,126.57,128.1805,124.58,124.72,8141443,113.490683123081,114.934759485329,111.706323010772,111.831855882995,9079709.55988044,0.0,1.0
2022-10-27,126.64,129.45,126.24,127.7,8948517,113.553449559193,116.073073637378,113.194784209985,114.503912734593,9979795.3939679,0.0,1.0
2022-10-28,127.17,128.99,124.01,128.5,7293389,114.028681146893,115.660608485789,111.195224888151,115.221243433009,8133920.95568644,0.0,1.0
2022-10-31,126.09,129.99,125.57,125.58,7121033,113.060284704032,116.557271858808,112.594019750062,112.602986383792,7941701.66226354,0.0,1.0
2022-11-01,127.78,129.32,126.885,128.74,5875587,114.575645804435,115.956507398885,113.773132085582,115.436442642534,6552723.32605031,0.0,1.0
2022-11-02,126.51,129.8,125.79,127.08,7681864,113.4368833207,116.386905817934,112.791285692126,113.947981443321,8567166.04151147,0.0,1.0
2022-11-03,133.82,136.12,128.29,129.62,13209063,119.991492577473,122.053818335418,115.032944124675,116.225506410791,14731351.1374043,0.0,1.0
2022-11-04,132.32,138.49,129.65,137.0,10663704,118.646497517944,124.178910529474,116.252406311981,122.842882103675,11892650.3756809,0.0,1.0
2022-11-07,134.94,136.42,132.61,132.75,6882396,120.995755555255,122.322817347324,118.906529896119,119.032062768342,7675562.76646322,0.0,1.0
2022-11-08,134.44,135.28,132.2301,134.3,5039770,120.547423868745,121.300621102081,118.565887480709,120.421890996522,5620581.98388154,0.0,1.0
2022-11-09,125.26,132.57,124.89,132.46,7069481,112.316054104426,118.870663361198,111.984288656409,118.772030390166,7884208.51427601,0.0,1.0
2022-11-10,129.46,129.77,125.57,128.1,7543858,116.082040271108,116.360005916744,112.594019750062,114.862578083801,8413255.43899038,0.0,1.0
2022-11-11,133.96,134.855,130.56,131.2,8662041,120.117025449696,120.919539168548,117.068369981429,117.642234540162,9660304.2575838,0.0,1.0
2022-11-14,133.03,135.6757,132.28,132.38,6163372,119.740426833027,122.121823865818,119.065351134878,119.155361227965,6847423.20405568,0.51,1.0
2022-11-15,134.09,134.84,131.91,133.59,8300574,120.694533819745,121.369609517894,118.732313790458,120.244483354312,9221825.81459969,0.0,1.0
2022-11-16,129.24,133.5,129.09,132.58,7365573,116.329044305047,120.163474270534,116.194029165418,119.335381414138,8183052.30827638,0.0,1.0
2022-11-17,131.19,131.37,127.03,127.59,5737002,118.084241120235,118.246259287791,114.339821247835,114.84387776912,6373731.88191686,0.0,1.0
2022-11-18,128.59,129.199,126.5,128.41,5727237,115.743978699985,116.292140166882,113.862767754476,115.581960532429,6362883.09855807,0.0,1.0
2022-11-21,125.49,127.11,121.81,125.04,6573237,112.953665814302,114.411829322304,109.641294388717,112.548620395413,7302777.69369709,0.0,1.0
2022-11-22,129.98,130.5497,126.46,128.0,5604173,116.995118993888,117.507906494202,113.826763717242,115.212919150774,6226160.6535744,0.0,1.0
2022-11-23,126.74,129.22,125.8,127.59,7482609,114.078791977884,116.31104228643,113.23269710287,114.84387776912,8313077.72652302,0.0,1.0
2022-11-25,126.81,127.77,126.5,126.89,2547757,114.141799043044,115.005895936675,113.862767754476,114.213807117514,2830523.68088366,0.0,1.0
2022-11-28,123.84,125.0601,121.24,122.7,5649277,111.468499278374,112.566712424123,109.128236858124,110.442384217188,6276270.58953085,0.0,1.0
2022-11-29,124.25,126.83,123.92,125.82,4909898,111.837540660029,114.159801061662,111.540507352843,113.250699121488,5454830.48804233,0.0,1.0
2022-11-30,123.51,126.68,122.44,126.65,8484461,111.171465971189,114.024785922032,110.208357975163,113.997782894106,9426121.79263316,0.0,1.0
2022-12-01,123.06,125.37,122.89,124.67,5285124,110.766420552299,112.845653702598,110.613403394052,112.215583050992,5871701.51564946,0.0,1.0
2022-12-02,122.18,123.87,121.34,122.12,4879727,109.974331733138,111.4955023063,109.218246951211,109.920325677286,5421310.91377524,0.0,1.0
2022-12-05,119.37,124.69,118.71,124.26,5478737,107.445048117406,112.23358506961,106.850981503035,111.846541669338,6086802.94856746,0.0,1.0
2022-12-06,115.61,119.74,114.54,118.44,6498386,104.060668617352,107.778085461826,103.097560621326,106.607954251701,7219619.24175764,0.0,1.0
2022-12-07,114.88,117.6,114.09,116.29,6099116,103.40359493782,105.851869469774,102.692515202436,104.67273725034,6776035.65428585,0.0,1.0
2022-12-08,112.6,117.89,111.88,117.79,7720368,101.351364815447,106.112898739725,100.703292145224,106.022888646638,8577224.7703122,0.0,1.0
2022-12-09,110.02,113.945,109.73,112.41,6385654,99.029104413814,102.562000567461,98.768075143863,101.180345638582,7094375.50948909,0.0,1.0
2022-12-12,111.78,112.3,110.07,110.9,5636529,100.613282052137,101.081334536187,99.0741094603572,99.8211932329756,6262107.73338566,0.0,1.0
2022-12-13,113.41,115.59,113.37,114.45,6285220,102.080446569448,104.042666598734,102.044442532213,103.016551537548,6982794.68943211,0.0,1.0
2022-12-14,112.87,115.65,112.04,114.75,5926992,101.59439206678,104.096672654586,100.847308294162,103.286581816807,6584808.2106763,0.0,1.0
2022-12-15,112.55,112.9199,110.47,111.64,6401004,101.306359768904,101.639307103231,99.4341498327034,100.487267921816,7111429.15255689,0.0,1.0
2022-12-16,110.44,111.22,109.01,110.45,17422571,99.4071468047775,100.109225530852,98.1200024736399,99.4161478140861,19356241.5086591,0.0,1.0
2022-12-19,110.44,112.76,109.64,112.16,4991437,99.4071468047775,101.495380964385,98.6870660600851,100.955320405866,5545419.21782134,0.0,1.0
2022-12-20,112.65,113.81,110.0,110.45,5538726,101.39636986199,102.440486941794,99.0111023951967,99.4161478140861,6153449.91886039,0.0,1.0
2022-12-21,116.28,116.67,113.55,114.94,5433018,104.663736241032,105.014775604069,102.206460699769,103.457600993672,6036009.75590178,0.0,1.0
2022-12-22,112.9,116.78,109.84,116.05,5295900,101.621395094706,105.113786706464,98.8670862462582,104.456713026932,5883673.50637905,0.0,1.0
2022-12-23,117.05,117.1,113.65,113.65,5001719,105.986884609404,106.03215880189,102.908239520365,102.908239520365,5523808.07406102,0.7,1.0
2022-12-27,118.47,119.06,117.06,117.92,3849439,107.272671676002,107.806907147335,105.995939447901,106.774655558658,4251250.86571347,0.0,1.0
2022-12-28,115.31,118.27,114.74,118.21,3856401,104.411342710896,107.091574906059,103.895216916557,107.037245875076,4258939.57269831,0.0,1.0
2022-12-29,116.39,117.0,114.62,114.73,2921561,105.38926526859,105.941610416918,103.786558854591,103.88616207806,3226519.17084144,0.0,1.0
2022-12-30,118.0,118.21,116.01,116.07,4220531,106.847094266635,107.037245875076,105.045181405698,105.099510436681,4661078.16425212,0.0,1.0
2023-01-03,113.12,117.9802,111.92,116.56,5424363,102.428333080015,106.829165686411,101.341752460354,105.543197523042,5990568.46976768,0.0,1.0
2023-01-04,113.34,114.31,110.46,111.22,4837794,102.627539526953,103.505858861178,100.019746039767,100.707913765552,5342772.26646359,0.0,1.0
2023-01-05,116.77,117.795,113.53,113.53,5177715,105.733349131483,106.661470077443,102.799581458399,102.799581458399,5718174.87591505,0.0,1.0
2023-01-06,118.23,120.19,117.54,118.5,4442319,107.05535555207,108.830103897516,106.430571695765,107.299836191494,4906016.82336708,0.0,1.0
2023-01-09,117.36,120.66,116.86,120.32,5403382,106.267584602816,109.255681306883,105.814842677957,108.947816797979,5967397.43252992,0.0,1.0
2023-01-10,118.08,118.615,116.68,118.23,4042752,106.919532974612,107.403966834211,105.651855585008,107.05535555207,4464742.24941995,0.0,1.0
2023-01-11,118.24,119.55,116.91,119.19,4569918,107.064410390567,108.250594233697,105.860116870443,107.924620047799,5046934.85303691,0.0,1.0
2023-01-12,120.16,121.1,117.85,118.39,5072452,108.802939382024,109.654094200759,106.711271689178,107.200232968025,5601924.32099587,0.0,1.0
2023-01-13,121.47,121.85,118.51,120.58,4360209,109.989123225154,110.333207088047,107.308891029991,109.183242598906,4815336.02323393,0.0,1.0
2023-01-17,120.24,122.538,119.56,121.06,5228472,108.875378090002,110.956179976652,108.259649072194,109.61787484677,5774229.98945003,0.0,1.0
2023-01-18,118.55,123.71,118.36,121.2,5138681,107.34511038398,112.017407048521,107.173068452533,109.74464258573,5675066.43172556,0.0,1.0
2023-01-19,119.64,120.26,116.26,117.55,5049200,108.332087780171,108.893487766996,105.271552368127,106.439626534262,5576245.23239892,0.0,1.0
2023-01-20,121.8,121.91,119.2527,120.16,5101417,110.287932895561,110.38753611903,107.981393885176,108.802939382024,5633912.7435492,0.0,1.0
2023-01-23,120.13,123.17,119.97,122.46,3963235,108.775774866533,111.528445769673,108.630897450578,110.885552236374,4376925.11162688,0.0,1.0
2023-01-24,118.81,121.0,117.6401,121.0,4216908,107.580536184906,109.563545815787,106.521210629122,109.563545815787,4657076.98852587,0.0,1.0
2023-01-25,120.37,120.38,116.64,118.2,3984733,108.993090990465,109.002145828962,105.61563623102,107.028191036579,4400667.11432159,0.0,1.0
2023-01-26,124.65,124.73,120.8,122.29,5807356,112.868561867255,112.941000575232,109.382449045843,110.731619981922,6413539.01763509,0.0,1.0
2023-01-27,123.61,126.39,123.52,124.69,4857454,111.926858663549,114.444103765763,111.845365117074,112.904781221243,5364484.41517407,0.0,1.0
2023-01-30,120.53,122.6,120.33,122.09,5246251,109.13796840642,111.012319975334,108.956871636476,110.550523211979,5793864.79575337,0.0,1.0
2023-01-31,121.87,122.09,119.1,120.22,5200119,110.351316765041,110.550523211979,107.843126501324,108.857268413007,5742917.44863679,0.0,1.0
2023-02-01,117.7,120.97,115.2,120.71,7282283,106.57544911172,109.536381300295,104.311739487427,109.300955499369,8042421.74200458,0.0,1.0
2023-02-02,111.3,115.39,109.76,113.49,11531289,100.78035247353,104.483781418873,99.385907344965,102.76336210441,12734947.1816651,0.0,1.0
2023-02-03,108.11,112.389,107.76,111.31,13504188,97.8918589929315,101.766424385872,97.5749396455305,100.789407312027,14913781.1836367,0.0,1.0
2023-02-06,107.49,109.95,106.725,108.57,11516341,97.3304590061068,99.5579492764113,96.6377638610732,98.3083815638015,12718438.8806009,0.0,1.0
2023-02-07,112.02,112.15,107.41,108.41,7370606,101.432300845326,101.550013745789,97.2580202981295,98.1635041478467,8139964.06705829,0.0,1.0
2023-02-08,110.79,113.0,109.84,112.23,6713232,100.318555710174,102.319675018049,99.4583460529424,101.622452453767,7413972.10132054,0.0,1.0
2023-02-09,109.93,111.74,109.85,110.61,5768446,99.5398395994169,101.178765367405,99.4674008914395,100.155568617225,6370567.51680475,0.0,1.0
2023-02-10,115.06,115.3673,111.83,111.98,10779152,104.184971748466,104.463226935485,101.26025891388,101.396081491337,11904300.6712555,0.0,1.0
2023-02-13,112.31,114.095,112.12,113.95,6018245,102.1566879251,103.780316167877,101.983864750799,103.648424798016,6616395.94703352,0.51,1.0
2023-02-14,113.55,114.45,110.55,111.0,7308073,103.284586536329,104.103222625124,100.555799573678,100.965117618076,8034419.43254638,0.0,1.0
2023-02-15,111.65,112.17,109.98,111.82,7205062,101.556354793317,102.029344533509,100.037330050774,101.710986054534,7921170.21073838,0.0,1.0
2023-02-16,108.36,111.71,108.085,110.88,6531921,98.563785090943,101.61093053257,98.3136462860334,100.85596613957,7181125.99781884,0.0,1.0
2023-02-17,104.12,106.67,103.17,106.14,11294542,94.7070995170634,97.0265684353165,93.8429836455574,96.5444827385815,12417101.9811257,0.0,1.0
2023-02-21,105.31,106.12,103.51,104.01,7200780,95.7895183455815,96.5262908254972,94.1522461679911,94.6070439950995,7916462.62448274,0.0,1.0
2023-02-22,104.08,105.48,102.96,105.48,7929502,94.6707156908947,95.9441496067984,93.6519685581718,95.9441496067984,8717612.01061012,0.0,1.0
2023-02-23,105.43,106.4,104.07,106.0,6095809,95.8986698240875,96.7809776086779,94.6616197343525,96.4171393469912,6701669.00175891,0.0,1.0
2023-02-24,105.25,105.55,103.36,104.17,5617868,95.7349426063285,96.0078213025936,94.0158068198586,94.7525792997742,6176225.6382333,0.0,1.0
2023-02-27,105.86,106.18,103.44,105.17,7429338,96.2897959554008,96.5808665647502,94.0885744721959,95.6621749539911,8167736.91206361,0.0,1.0
2023-02-28,103.35,107.31,103.31,106.66,8771764,94.0067108633164,97.6087096540153,93.9703270371477,97.0174724787743,9643586.09161552,0.0,1.0
2023-03-01,106.25,107.68,103.23,103.73,6064687,96.6445382605454,97.9452600460756,93.8975593848104,94.3523572119188,6667453.79871158,0.0,1.0
2023-03-02,108.33,108.96,105.78,106.07,5459001,98.5364972213165,99.1095424834732,96.2170283030634,96.4808110427863,6001568.91107824,0.0,1.0
2023-03-03,108.64,109.0796,105.815,106.27,7075136,98.8184718741238,99.2183301237175,96.248864150961,96.6627301736297,7778330.91791894,0.0,1.0
2023-03-06,109.56,109.6,107.1,107.58,6201092,99.6552998760033,99.691683702172,97.4176945666297,97.8543004806539,6817416.03673199,0.0,1.0
2023-03-07,107.65,108.92,106.67,108.59,4973233,97.9179721764491,99.0731586573045,97.0265684353165,98.7729920914129,5467520.62517452,0.0,1.0
2023-03-08,107.23,108.53,105.76,107.0,4576832,97.535942001678,98.7184163521599,96.1988363899791,97.3267350012081,5031721.48941317,0.0,1.0
2023-03-09,105.81,109.2534,105.36,107.92,5191573,96.24431617269,99.3764178484204,95.8349981282924,98.1635630030876,5707561.34985012,0.0,1.0
2023-03-10,104.22,107.3299,103.6,105.73,5313088,94.7980590824851,97.6268106075342,94.2341097768706,96.1715485203526,5841153.67676665,0.0,1.0
2023-03-13,100.68,103.58,99.57,102.0,8789731,91.5780904665573,94.2159178637863,90.5684392903765,92.7787567301236,9663338.8245103,0.0,1.0
2023-03-14,101.36,104.4199,99.62,101.05,7090814,92.1966155114248,94.979887253763,90.6139190730874,91.9146408586175,7795567.14802548,0.0,1.0
2023-03-15,95.24,98.71,93.59,97.42,10661237,86.6298901076173,89.78618702775,85.1290572781595,88.6128086338102,11720853.0522044,0.0,1.0
2023-03-16,96.4,96.5,91.5338,92.01,10112607,87.685021066509,87.7759806319306,83.2587466939587,83.6918961444968,11117694.9374349,0.0,1.0
2023-03-17,94.39,96.95,93.5,96.35,17056186,85.856733801533,88.1852986763282,85.0471936692799,87.6395412837981,18751393.4581012,0.0,1.0
2023-03-20,96.16,96.89,94.71,94.84,7932903,87.4667181094969,88.1307229370752,86.1478044108824,86.2660518459306,8721351.03463056,0.0,1.0
2023-03-21,99.71,100.09,98.0,98.09,6770198,90.6957826819669,91.0414290305693,89.140374113256,89.2222377221355,7443085.25289591,0.0,1.0
2023-03-22,98.37,101.09,98.29,100.0,5635491,89.4769245053162,91.9510246847862,89.4041568529789,90.9595654216898,6195600.18110662,0.0,1.0
2023-03-23,96.42,99.76,95.5,98.51,5866448,87.7032129795933,90.7412624646777,86.8663849777137,89.6042678969066,6449511.90433141,0.0,1.0
2023-03-24,95.43,95.9,93.26,94.56,8386765,86.8027132819186,87.2302232394005,84.8288907122679,86.0113650627499,9220322.19604265,0.0,1.0
2023-03-27,97.48,98.5,95.595,96.31,6049698,88.6673843730632,89.5951719403644,86.9527965648643,87.6031574576294,6650975.04803757,0.0,1.0
2023-03-28,97.93,98.69,96.43,96.61,3791999,89.6224598099909,90.3179879367712,88.2497069281877,88.4144372740041,4143497.76671274,0.6,1.0
2023-03-29,99.75,100.3,98.67,99.64,7596324,91.2880666399121,91.79140936324,90.2996845650138,91.1873980952466,8300464.09010826,0.0,1.0
2023-03-30,99.25,100.86,98.87,100.61,5461125,90.8304823459777,92.3039037724465,90.4827182825876,92.0751116254793,5967343.14572318,0.0,1.0
2023-03-31,99.21,99.9,98.94,99.81,7708836,90.793875602463,91.4253419280925,90.5467800837384,91.3429767551843,8423405.37272156,0.0,1.0
2023-04-03,108.42,109.1399,105.01,105.13,12394311,99.2225782967346,99.8814081631413,96.101853412102,96.2116736426462,13543199.7604544,0.0,1.0
2023-04-04,106.3,108.77,105.11,108.33,5425514,97.2824208904527,99.5428873024886,96.1933702708888,99.1402131238264,5928431.18953057,0.0,1.0
2023-04-05,107.75,107.88,105.9226,106.91,5806765,98.6094153428625,98.7283872592854,96.937036265391,97.8406737290527,6345022.1926023,0.0,1.0
2023-04-06,106.26,107.74,105.894,106.9,5087830,97.245814146938,98.6002636569838,96.910862443778,97.831522043174,5559445.6228533,0.0,1.0
2023-04-10,105.95,108.0145,105.61,107.04,4374681,96.9621118846986,98.8514774343538,96.6509545648233,97.9596456454756,4780191.38548841,0.0,1.0
2023-04-11,106.75,107.2,105.49,106.1,4812163,97.6942467549937,98.1060726195346,96.541134334279,97.099387172879,5258225.71249562,0.0,1.0
2023-04-12,107.53,109.09,107.405,108.48,8108154,98.4080782535313,99.8357412506067,98.2936821800477,99.2774884120067,8859738.09359206,0.0,1.0
2023-04-13,109.04,109.9,107.12,107.94,7160126,99.7899828212132,100.57702780678,98.0328591325051,98.7832973745575,7823832.78328445,0.0,1.0
2023-04-14,108.5,110.02,108.12,109.48,5052162,99.2957917837641,100.686848037325,98.9480277203739,100.192656999875,5520471.38305442,0.0,1.0
2023-04-17,105.61,107.69,105.52,106.8,6276987,96.6509545648233,98.5545052275903,96.5685893919151,97.7400051843871,6858831.34889669,0.0,1.0
2023-04-18,104.95,105.7,104.095,104.99,7745310,96.0469432968299,96.7333197377314,95.264474154202,96.0835500403446,8463260.32456703,0.0,1.0
2023-04-19,105.26,105.81,103.5041,103.85,4717450,96.3306455590692,96.833988282397,94.7237010356304,95.0402578501742,5154733.30546211,0.0,1.0
2023-04-20,103.78,103.9,102.12,103.45,5351734,94.9761960490234,95.0860162795676,93.4570161931612,94.6741904150267,5847812.16372701,0.0,1.0
2023-04-21,102.26,104.2,101.63,104.1,5279044,93.5851397954628,95.3605668559283,93.0085835851055,95.2690499971414,5768384.17530656,0.0,1.0
2023-04-24,103.65,103.9495,101.77,101.95,5215951,94.8572241326004,95.1313171246671,93.1367071874071,93.3014375332235,5699442.77933172,0.0,1.0
2023-04-25,102.09,102.41,100.48,101.6,5355812,93.4295611355251,93.7224150836431,91.9561397090563,92.9811285274694,5852268.17331263,0.0,1.0
2023-04-26,100.47,102.13,99.65,101.33,4290583,91.9469880231777,93.4661678790398,91.1965497811253,92.7340330087448,4688297.93425464,0.0,1.0
2023-04-27,101.23,101.925,99.81,100.45,4196680,92.6425161499579,93.2785583185267,91.3429767551843,91.9286846514203,4585690.61004711,0.0,1.0
2023-04-28,102.89,103.73,100.32,100.57,6638223,94.1616960058201,94.9304376196299,91.8097127349973,92.0385048819645,7253552.06460792,0.0,1.0
2023-05-01,102.53,103.01,101.13,101.58,3644944,93.8322353141874,94.2715162363644,92.5509992911711,92.962825155712,3982811.52600331,0.0,1.0
2023-05-02,98.64,101.39,97.48,100.88,8100082,90.2722295073778,92.788943124017,89.21063394545,92.3222071442039,8850917.86078796,0.0,1.0
2023-05-03,96.09,97.58,95.7,96.83,9085109,87.9385496083123,89.3021508042368,87.5816338590435,88.6157743633352,9927251.78773567,0.0,1.0
2023-05-04,97.36,98.52,95.81,96.2,6840031,89.1008137149057,90.1624092768335,87.6823024037091,88.0392181529779,7474066.62626914,0.0,1.0
2023-05-05,100.37,101.6,98.94,101.12,5566846,91.8554711643908,92.9811285274694,90.5467800837384,92.5418476052924,6082863.93763125,0.0,1.0
2023-05-08,100.9,102.75,100.6001,102.09,5058854,92.3405105159612,94.0335724035185,92.0660514564594,93.4295611355251,5527783.69696981,0.0,1.0
2023-05-09,101.53,102.62,99.95,100.01,4896149,92.9170667263186,93.9146004870956,91.4711003574859,91.526010472758,5349996.78190654,0.0,1.0
2023-05-10,100.47,102.26,99.5549,101.99,5285881,91.9469880231777,93.5851397954628,91.1095172484189,93.3380442767382,5775854.92997475,0.0,1.0
2023-05-11,99.89,100.12,98.55,98.88,5671717,91.4161902422138,91.6266790174236,90.1898643344696,90.4918699684663,6197455.93891947,0.0,1.0
2023-05-12,99.43,100.95,98.705,100.64,5004431,90.9952126917941,92.3862689453547,90.3317154655892,92.1025666831154,5468315.96531751,0.0,1.0
2023-05-15,100.29,100.45,98.46,99.33,5838070,92.2489936571744,92.3961652494084,90.565718570998,91.3659641037704,6346953.14374808,0.51,1.0
2023-05-16,98.07,100.56,97.42,99.87,4822389,90.2069878149276,92.4973457190692,89.609103221477,91.8626682275601,5242738.95721123,0.0,1.0
2023-05-17,100.71,101.46,98.56,99.54,5013660,92.6353190867886,93.3251859253855,90.6577008161442,91.5591268185775,5450682.34856451,0.0,1.0
2023-05-18,100.74,100.85,99.25,100.2,5503403,92.6629137603325,92.7640942299934,91.2923783076534,92.1662096365427,5983114.44915231,0.0,1.0
2023-05-19,102.6,103.59,101.83,102.33,6068181,94.3737835200527,95.2844077470006,93.6655202324266,94.1254314581579,6597122.0754089,0.0,1.0
2023-05-22,103.73,104.92,102.42,102.73,5561913,95.4131828902054,96.5077716074457,94.2082154787895,94.4933604387429,6046724.55119643,0.0,1.0
2023-05-23,104.39,105.57,103.99,104.46,5415899,96.0202657081706,97.1056562008964,95.6523367275856,96.084653279773,5887983.04649861,0.0,1.0
2023-05-24,103.98,105.68,103.47,105.49,5141870,95.643138503071,97.2068366705573,95.1740290528251,97.0320704047794,5590067.94389995,0.0,1.0
2023-05-25,101.69,102.4,100.5,101.94,4952048,93.5367450892219,94.1898190297602,92.4421563719815,93.7667007020875,5383699.85656071,0.0,1.0
2023-05-26,101.85,102.85,100.88,102.67,5709469,93.6839166814559,94.6037391329184,92.7916889035372,94.4381710916551,6207142.46637711,0.0,1.0
2023-05-30,101.2,101.59,100.03,100.7,6721927,93.0860320880052,93.4447628440756,92.0098398197941,92.626120862274,7307852.7158282,0.0,1.0
2023-05-31,99.3,100.985,99.23,99.43,21076378,91.3383694302265,92.8882702609408,91.2739818586241,91.4579463489166,22913528.5472636,0.0,1.0
2023-06-01,99.53,100.98,98.38,99.57,5857807,91.5499285940629,92.8836711486835,90.492132774881,91.5867214921214,6368410.54562887,0.0,1.0
2023-06-02,102.35,102.9307,100.48,101.36,4958494,94.1438279071871,94.6779688047514,92.4237599229522,93.2332036802392,5390707.73073225,0.0,1.0
2023-06-05,102.07,104.25,100.97,104.25,5153900,93.8862776207776,95.8914905649659,92.8744729241689,95.8914905649659,5603146.55486544,0.0,1.0
2023-06-06,101.94,102.74,100.35,101.05,3622436,93.7667007020875,94.5025586632575,92.3041830042621,92.9480587202859,3938190.45647384,0.0,1.0
2023-06-07,104.81,105.48,102.32,102.32,4827718,96.4065911377849,97.0228721802648,94.1162332336432,94.1162332336432,5248532.46659071,0.0,1.0
2023-06-08,104.54,105.57,102.59,104.85,5232512,96.15823907589,97.1056562008964,94.3645852955381,96.4433840358434,5688610.87450126,0.0,1.0
2023-06-09,103.89,105.4528,103.6338,104.84,4086562,95.5603544824394,96.997853009585,95.3246959703747,96.4341858113287,4442772.61715284,0.0,1.0
2023-06-12,102.82,104.15,101.43,102.21,6049836,94.5761444593745,95.7995083198196,93.2975912518416,94.0150527639824,6577178.00906127,0.0,1.0
2023-06-13,103.41,105.47,103.22,103.85,4904282,95.1188397057374,97.0136739557501,94.9440734399595,95.5235615843809,5331770.26958004,0.0,1.0
2023-06-14,102.67,104.9507,102.04,104.43,4915283,94.4381710916551,96.5360101567056,93.8586829472337,96.0570586062291,5343730.18639063,0.0,1.0
2023-06-15,104.15,105.31,102.83,102.89,4614623,95.7995083198196,96.8665023635161,94.5853426838891,94.6405320309769,5016862.75722323,0.0,1.0
2023-06-16,104.92,105.48,104.22,104.86,9928380,96.5077716074457,97.0228721802648,95.863895891422,96.452582260358,10793800.4603106,0.0,1.0
2023-06-20,102.03,104.75,101.02,104.13,8590745,93.8494847227191,96.3514017906971,92.920464046742,95.7811118707904,9339568.72474776,0.0,1.0
2023-06-21,103.7,104.43,101.8,101.8,6477538,95.3855882166615,96.0570586062291,93.6379255588827,93.6379255588827,7042161.22328915,0.0,1.0
2023-06-22,101.43,102.88,101.1,102.64,4967926,93.2975912518416,94.6313338064622,92.994049842859,94.4105764181112,5400961.88356903,0.0,1.0
2023-06-23,100.46,100.92,99.63,100.03,7148968,92.405363473923,92.8284818015957,91.6419108392091,92.0098398197941,7772117.31311109,0.0,1.0
2023-06-26,101.31,101.87,100.0,100.16,4361047,93.7391060285436,94.2572572414148,92.5270022984341,92.6750455021116,4713269.52313228,0.6,1.0
2023-06-27,100.79,101.62,100.33,101.01,3816967,93.2579656165918,94.0259397356688,92.832341406019,93.4615250216483,4125246.58227752,0.0,1.0
2023-06-28,102.51,102.72,99.96,100.82,5462975,94.8494300561248,95.0437367609515,92.4899914975148,93.2857237172813,5904195.38545069,0.0,1.0
2023-06-29,103.06,103.31,101.81,102.51,4260450,95.3583285687662,95.5896460745123,94.2017410400358,94.8494300561248,4604547.74732511,0.0,1.0
2023-06-30,103.61,104.395,102.54,103.75,6999955,95.8672270814076,96.5935640494503,94.8771881568144,95.9967648846254,7565310.47814835,0.0,1.0
2023-07-03,104.23,104.99,103.63,103.95,2233953,96.4408944956579,97.144099713126,95.8857324818673,96.1818188892223,2414379.52652423,0.0,1.0
2023-07-05,104.02,105.0,103.14,105.0,4155100,96.2465877908312,97.1533524133558,95.432350170605,97.1533524133558,4490689.09268048,0.0,1.0
2023-07-06,100.34,103.63,99.345,102.8,6005673,92.8415941062488,95.8857324818673,91.9209504333794,95.1177583627903,6490724.7082635,0.0,1.0
2023-07-07,103.23,104.61,100.12,100.55,7393100,95.5156244726736,96.7924971043919,92.6380347011923,93.0359008110755,7990208.06505164,0.0,1.0
2023-07-10,104.35,104.46,102.75,102.85,6405872,96.551926898416,96.6537066009443,95.0714948616411,95.1640218639395,6923246.01562112,0.0,1.0
2023-07-11,107.44,107.61,104.85,105.0,5648842,99.4110112694376,99.568307173345,97.0145619099082,97.1533524133558,6105074.0429052,0.0,1.0
2023-07-12,109.31,109.57,108.45,108.64,6229243,101.141266212418,101.381836418394,100.345533992652,100.521335297019,6732351.47066408,0.0,1.0
2023-07-13,110.55,111.76,109.58,109.89,6054896,102.288601040919,103.40817776873,101.391089118624,101.677922825749,6543923.23277771,0.0,1.0
2023-07-14,107.09,110.23,106.45,110.07,4738178,99.0871667613931,101.992514633564,98.4949939466831,101.844471429886,5120859.72991712,0.0,1.0
2023-07-17,106.44,107.66,106.14,106.69,4082279,98.4857412464533,99.6145706744942,98.208160239558,98.7170587521994,4411986.66183211,0.0,1.0
2023-07-18,108.75,109.5,106.4,106.45,4396928,100.623114999547,101.317067516785,98.4487304455339,98.4949939466831,4752048.47317788,0.0,1.0
2023-07-19,109.48,110.69,108.77,108.77,5408236,101.298562116326,102.418138844137,100.641620400007,100.641620400007,5845035.35795573,0.0,1.0
2023-07-20,111.69,111.78,110.2,110.5,6702271,103.343408867121,103.42668316919,101.964756532874,102.24233753977,7243583.85499476,0.0,1.0
2023-07-21,112.89,113.2,111.85,112.17,4957130,104.453732894702,104.740566601827,103.491452070799,103.787538478154,5357495.51683455,0.0,1.0
2023-07-24,114.72,115.7,113.4,113.4,3999564,106.146977036764,107.053741659288,104.925620606424,104.925620606424,4322591.13626085,0.0,1.0
2023-07-25,116.18,116.52,113.9,114.37,3664667,107.497871270321,107.812463078135,105.388255617916,105.823132528719,3960645.9832991,0.0,1.0
2023-07-26,116.83,117.14,115.155,115.32,4006263,108.099296785261,108.386130492386,106.549469496762,106.702139050554,4329831.18493161,0.0,1.0
2023-07-27,115.78,117.89,115.33,117.34,4568487,107.127763261127,109.080083009624,106.711391750784,108.571184496983,4937463.53660624,0.0,1.0
2023-07-28,115.93,116.3,114.67,115.74,3142166,107.266553764575,107.608903673079,106.100713535614,107.090752460208,3395944.88305731,0.0,1.0
2023-07-31,117.72,118.25,116.76,117.22,4126075,108.922787105717,109.413180217898,108.034527883652,108.460152094224,4459319.87150287,0.0,1.0
2023-08-01,117.38,117.83,116.19,117.26,3309684,108.608195297902,109.024566808245,107.507123970551,108.497162895144,3576992.57274653,0.0,1.0
2023-08-02,115.59,117.54,114.91,116.69,4577833,106.95196195676,108.756238501579,106.322778341131,107.969758982043,4947564.37178715,0.0,1.0
2023-08-03,114.99,117.29,113.0101,114.91,7289530,106.396799942969,108.524920995833,104.564857824463,106.322778341131,7878273.17315282,0.0,1.0
2023-08-04,113.71,116.685,113.58,115.87,6928850,105.212454313549,107.965132631928,105.092169210561,107.211037563196,7488462.64104818,0.0,1.0
2023-08-07,114.48,114.6,113.25,114.49,3635136,105.924912231247,106.035944634006,104.786830102977,105.934164931477,3928729.89473423,0.0,1.0
2023-08-08,115.59,115.79,111.3001,112.65,4281335,106.95196195676,107.137015961357,102.982646085159,104.231668089186,4627119.53662034,0.0,1.0
2023-08-09,116.44,118.84,116.3,116.73,4818826,107.738441476297,109.959089531459,107.608903673079,108.006769782962,5208021.31301895,0.0,1.0
2023-08-10,115.83,117.59,115.16,116.29,3589283,107.174026762276,108.802502002729,106.554095846877,107.599650972849,3879173.55024994,0.0,1.0
2023-08-11,117.81,118.05,115.47,115.98,3771611,109.006061407785,109.228126213301,106.840929554002,107.312817265724,4076227.37829024,0.0,1.0
2023-08-14,117.69,117.78,116.3,117.17,4252439,108.895029005027,108.978303307096,107.608903673079,108.413888593075,4595889.73420354,0.0,1.0
2023-08-15,115.51,116.85,114.9708,116.5,4214904,107.349828066643,108.59516413806,106.84871970119,108.269889791048,4535298.93627547,0.51,1.0
2023-08-16,114.64,116.91,114.56,115.75,3767199,106.5412889755,108.65092545469,106.466940553326,107.572873333166,4053561.7459942,0.0,1.0
2023-08-17,116.73,117.8781,116.22,116.5,4044801,108.483641504798,109.550634298525,108.009670313439,108.269889791048,4352265.59673624,0.0,1.0
2023-08-18,117.29,118.03,115.65,115.84,4267613,109.004080460017,109.691803365128,107.479937805448,107.656515308111,4592014.59851407,0.0,1.0
2023-08-21,117.21,119.11,116.535,118.14,3271628,108.929732037843,110.695507064478,108.302417225749,109.794032445617,3520320.03298035,0.0,1.0
2023-08-22,116.15,117.74,116.08,117.59,3195938,107.944615444036,109.422290334747,107.879560574634,109.28288704317,3438876.47543154,0.0,1.0
2023-08-23,115.81,116.34,113.86,115.01,3136727,107.628634649796,108.1211929467,105.816391859302,106.885150428055,3375164.56519212,0.0,1.0
2023-08-24,114.8,116.3837,114.74,115.19,3538524,106.689985819848,108.161805772312,106.634224503217,107.052434377947,3807504.06965026,0.0,1.0
2023-08-25,116.52,117.13,114.76,115.69,3710368,108.288476896591,108.855383615669,106.652811608761,107.517112016535,3992410.75089505,0.0,1.0
2023-08-28,117.52,118.4,116.42,116.48,2821634,109.217832173768,110.035664817683,108.195541368874,108.251302685504,3036119.84490243,0.0,1.0
2023-08-29,117.66,118.1,116.58,117.86,3213683,109.347941912572,109.75685823453,108.344238213222,109.533812968008,3457970.35743319,0.0,1.0
2023-08-30,118.7,118.94,118.01,118.27,2847501,110.314471400836,110.537516667358,109.673216259584,109.91484863165,3063953.11882389,0.0,1.0
2023-08-31,119.03,119.56,118.1,119.17,4395692,110.621158642304,111.113716939208,109.75685823453,110.751268381109,4729829.49357673,0.0,1.0
2023-09-01,122.14,122.5,119.97,120.0,6398268,113.511453554323,113.846021454106,111.49475260285,111.522633261165,6884630.83723975,0.0,1.0
2023-09-05,122.83,124.99,122.56,122.77,5785711,114.152708695574,116.160116094275,113.901782770737,114.096947378944,6225510.46094935,0.0,1.0
2023-09-06,123.07,123.44,121.92,122.47,4664053,114.375753962097,114.719615414652,113.306995393344,113.818140795791,5018589.89187708,0.0,1.0
2023-09-07,121.71,123.68,121.61,122.99,3504089,113.111830785137,114.942660681174,113.018895257419,114.301405539923,3770451.50122387,0.0,1.0
2023-09-08,122.72,124.01,122.45,122.76,4368399,114.050479615085,115.249347922642,113.799553690247,114.087653826172,4700461.82260064,0.0,1.0
2023-09-11,120.44,123.9,119.82,123.44,4294523,111.931549583123,115.147118842153,111.355349311273,114.719615414652,4620970.15583521,0.0,1.0
2023-09-12,123.08,123.44,121.2,121.25,4486691,114.385047514868,114.719615414652,112.637859593777,112.684327357636,4827745.76116009,0.0,1.0
2023-09-13,122.31,123.7,121.47,123.48,3879694,113.669443951443,114.961247786718,112.888785518614,114.756789625739,4174608.02696199,0.0,1.0
2023-09-14,124.5,124.89,123.44,123.5,4686211,115.704732008459,116.067180566558,114.719615414652,114.775376731283,5042432.22703585,0.0,1.0
2023-09-15,123.57,125.99,123.19,124.05,12440960,114.840431600685,117.089471371452,114.487276595358,115.28652213373,13386656.6484659,0.0,1.0
2023-09-18,124.48,125.73,124.07,125.18,4945258,115.686144902915,116.847838999386,115.305109239273,116.336693596939,5321170.62381676,0.0,1.0
2023-09-19,123.16,126.03,122.18,125.84,4193297,114.459395937043,117.126645582539,113.54862776541,116.950068079875,4512049.48525209,0.0,1.0
2023-09-20,121.17,123.81,121.055,122.63,3444949,112.609978935462,115.063476867207,112.503103078586,113.966837640139,3706815.98803273,0.0,1.0
2023-09-21,119.07,122.16,118.75,122.03,4470852,110.658332853391,113.530040659866,110.360939164695,113.409224473833,4810702.76330019,0.0,1.0
2023-09-22,119.16,121.18,119.04,119.92,3641227,110.741974828337,112.619272488233,110.630452195076,111.448284838991,3918014.014041,0.0,1.0
2023-09-25,121.07,121.265,118.89,119.29,3291260,112.517043407744,112.698267686793,110.491048903499,110.86279101437,3541444.35484318,0.0,1.0
2023-09-26,120.14,121.44,119.34,119.8,5204548,111.65274299997,112.860904860299,110.909258778229,111.33676220573,5600170.49218547,0.0,1.0
2023-09-27,123.09,123.92,120.8,121.715,5364088,114.951954233946,115.727079118292,112.813356661473,113.667861805059,5743839.64431132,0.6,1.0
2023-09-28,122.72,124.305,122.18,122.86,3964642,114.6064166349,116.086624998381,114.102118517374,114.737160591296,4245319.59488766,0.0,1.0
2023-09-29,119.8,122.61,119.64,122.48,5308920,111.879471258646,114.503689240589,111.730049594194,114.382284138222,5684766.01511334,0.0,1.0
2023-10-02,117.1,120.305,115.96,120.24,4769473,109.357980671014,112.351083387074,108.293351311791,112.29038083589,5107128.76072734,0.0,1.0
2023-10-03,117.6,117.67,116.07,116.76,4162818,109.824923372427,109.890295350625,108.396078706102,109.040459634053,4457525.50302172,0.0,1.0
2023-10-04,113.33,115.63,111.67,115.32,7287593,105.837232702357,107.985169128858,104.286982933664,107.695664653982,7803519.55169371,0.0,1.0
2023-10-05,113.42,114.58,112.19,112.51,4070087,105.921282388611,107.00458945589,104.772603343134,105.071446672039,4358229.59399551,0.0,1.0
2023-10-06,115.33,116.59,113.16,114.38,4209663,107.70500350801,108.881699115572,105.678472183876,106.817812375325,4507686.90382981,0.0,1.0
2023-10-09,121.82,121.87,118.75,118.96,6532807,113.765919772356,113.812614042497,110.898891585678,111.095007520271,6995298.33127915,0.0,1.0
2023-10-10,120.39,122.235,120.19,121.25,5705550,112.430463646314,114.153482214529,112.243686565748,113.233605092745,6109475.51244506,0.0,1.0
2023-10-11,120.04,120.19,118.03,119.5,7300713,112.103603755324,112.243686565748,110.226494095643,111.599305637798,7817568.38462367,0.0,1.0
2023-10-12,121.11,121.725,120.46,121.08,3859459,113.102861136349,113.677200659087,112.495835624512,113.074844574264,4132690.14412033,0.0,1.0
2023-10-13,124.86,125.97,123.43,124.06,5592376,116.604931396949,117.641544194087,115.269475270907,115.857823074688,5988289.33729187,0.0,1.0
2023-10-16,125.31,126.12,124.18,125.58,3769643,117.025179828221,117.781627004511,115.969889323027,117.277328886985,4036515.60308122,0.0,1.0
2023-10-17,125.46,126.43,124.94,125.2,4213810,117.165262638645,118.071131479387,116.679642229176,116.92245243391,4512127.49149447,0.0,1.0
2023-10-18,126.59,127.24,125.45,126.21,4781897,118.22055314384,118.827578655677,117.155923784617,117.865676690766,5120432.32020305,0.0,1.0
2023-10-19,126.38,127.35,124.8721,125.69,4491345,118.024437209246,118.930306049988,116.616231410324,117.380056281296,4809310.63533623,0.0,1.0
2023-10-20,124.06,126.67,123.86,126.19,5289405,115.857823074688,118.295263976066,115.671045994123,117.846998982709,5663869.44692528,0.0,1.0
2023-10-23,121.34,123.16,120.64,123.06,5969409,113.317654778999,115.017326212144,112.66393499702,114.923937671861,6392014.46122973,0.0,1.0
2023-10-24,119.95,121.99,119.9,121.57,4664482,112.01955406907,113.924680290837,111.972859798929,113.532448421649,4994704.90263705,0.0,1.0
2023-10-25,120.41,120.93,118.77,119.53,5010668,112.44914135437,112.93476176384,110.917569293734,111.627322199883,5365399.20726174,0.0,1.0
2023-10-26,118.31,119.16,117.25,118.73,6066469,110.487982008434,111.281784600837,109.498063481438,110.880213877621,6495945.8426457,0.0,1.0
2023-10-27,117.8,118.34,116.435,117.7,5312460,110.011700452992,110.515998570519,108.736946878134,109.91831191271,5688556.63009597,0.0,1.0
2023-10-30,118.14,118.5,116.51,117.78,5830549,110.329221489954,110.665420234971,108.806988283346,109.993022744936,6243323.84075347,0.0,1.0
2023-10-31,118.8,118.99,116.49,117.9,4504952,110.945585855819,111.123024082356,108.788310575289,110.105088993275,4823880.94552506,0.0,1.0
2023-11-01,116.67,119.765,116.49,119.48,8350870,108.956409947798,111.846785269547,108.788310575289,111.580627929741,8942071.4519393,0.0,1.0
2023-11-02,122.02,123.25,117.37,117.87,9068754,113.952696852921,115.101375898398,109.610129729777,110.07707243119,9710778.18814812,0.0,1.0
2023-11-03,119.75,121.89,119.35,121.5,5935585,111.832776988505,113.831291750554,111.459222827374,113.467076443451,6355795.88462745,0.0,1.0
2023-11-06,118.47,120.56,118.19,120.24,4611040,110.637403672886,112.589224164794,110.375915760095,112.29038083589,4937479.4659419,0.0,1.0
2023-11-07,115.25,116.5,114.33,116.42,5490996,107.630292675784,108.797649429318,106.771118105184,108.722938597092,5879732.12064287,0.0,1.0
2023-11-08,114.45,115.62,113.97,115.2,5884491,106.883184353523,107.97583027483,106.434919360166,107.583598405643,6301084.67504506,0.0,1.0
2023-11-09,114.15,116.07,114.05,115.65,4306290,106.603018732675,108.396078706102,106.509630192392,108.003846836915,4611154.63092726,0.0,1.0
2023-11-10,115.61,116.2062,114.6,115.24,4603092,107.966491420802,108.523273897967,107.023267163947,107.620953821756,4928968.78574928,0.0,1.0
2023-11-13,115.36,115.9113,114.99,114.99,3225900,108.274673603735,108.792113163008,107.927398731739,107.927398731739,3436997.88338279,0.58,1.0
2023-11-14,115.54,116.81,115.34,116.0,5421704,108.443618136057,109.635615669662,108.255901989032,108.875365274213,5776491.88515702,0.0,1.0
2023-11-15,115.03,116.665,114.88,115.0,4733260,107.964941961144,109.49952146307,107.824154850876,107.936784539091,5042997.17954696,0.0,1.0
2023-11-16,111.99,113.76,109.98,113.51,6733326,105.111656526372,106.772944427539,103.225109248775,106.538299243758,7173944.39075183,0.0,1.0
2023-11-17,114.59,115.53,112.23,112.8,5799107,107.55196643769,108.434232328706,105.336915902801,105.871906921821,6178591.55104326,0.0,1.0
2023-11-20,115.39,116.575,114.59,114.99,4046639,108.302831025788,109.415049196909,107.55196643769,107.927398731739,4311444.76822417,0.0,1.0
2023-11-21,115.17,115.63,114.5592,115.18,3720155,108.096343264061,108.528090402218,107.523058151049,108.105729071413,3963596.16257665,0.0,1.0
2023-11-22,114.85,115.13,111.16,112.02,4559075,107.795997428822,108.058800034656,104.33263451622,105.139813948425,4857413.78380715,0.0,1.0
2023-11-24,115.49,116.5731,114.86,114.89,2159208,108.396689099301,109.413265893512,107.805383236173,107.833540658227,2300503.21639951,0.0,1.0
2023-11-27,114.8,115.13,113.36,114.98,5289707,107.749068392066,108.058800034656,106.39751213349,107.918012924388,5635857.20658272,0.0,1.0
2023-11-28,114.98,115.975,114.48,115.26,3469209,107.918012924388,108.851900755835,107.448722556827,108.180815530222,3696228.64627316,0.0,1.0
2023-11-29,113.97,115.56,113.32,115.36,6065301,106.970046381914,108.462389750759,106.359968904085,108.274673603735,6462204.87277339,0.0,1.0
2023-11-30,115.57,116.7,113.64,115.17,10242737,108.47177555811,109.532371788799,106.660314739324,108.096343264061,10913005.7934365,0.0,1.0
2023-12-01,115.23,117.04,114.85,115.03,4675800,108.152658108169,109.851489238741,107.795997428822,107.964941961144,4981777.08643209,0.0,1.0
2023-12-04,114.53,115.92,113.8801,114.08,4824795,107.495651593583,108.800278815403,106.885667973827,107.073290262778,5140522.08771379,0.0,1.0
2023-12-05,113.14,114.9,113.04,114.73,5821399,106.191024371763,107.842926465578,106.09716629825,107.683367740607,6202342.30488444,0.0,1.0
2023-12-06,110.52,112.33,109.735,112.33,7476471,103.731942845742,105.430773976313,102.99515696867,105.430773976313,7965719.64480388,0.0,1.0
2023-12-07,110.85,111.905,110.65,111.32,5816770,104.041674488332,105.031877163886,103.853958341308,104.48280743384,6197410.39031731,0.0,1.0
2023-12-08,112.07,112.19,111.06,111.74,5713905,105.186742985182,105.299372673396,104.238776442708,104.877011342591,6087814.06455573,0.0,1.0
2023-12-11,112.16,112.63,111.54,112.12,7250110,105.271215251343,105.71234819685,104.689295195567,105.233672021938,7724545.9326986,0.0,1.0
2023-12-12,111.06,111.475,109.7,110.77,6888838,104.238776442708,104.628287447784,102.962306642941,103.966588029522,7339632.85438699,0.0,1.0
2023-12-13,111.85,112.255,110.87,111.5,8570114,104.980255223455,105.360380421179,104.060446103035,104.651751966162,9130928.9433489,0.0,1.0
2023-12-14,114.95,116.3502,112.75,112.95,11490415,107.889855502334,109.204056247653,105.824977885065,106.012694032089,12242329.9030318,0.0,1.0
2023-12-15,114.54,115.74,113.62,114.35,30860370,107.505037400934,108.631334283081,106.641543124621,107.326707061261,32879824.6599121,0.0,1.0
2023-12-18,114.9,117.2683,114.65,115.83,7000685,107.842926465578,110.065767220569,107.608281281798,108.715806549242,7458798.94827174,0.0,1.0
2023-12-19,116.49,116.64,114.25,114.95,6363866,109.335269834423,109.476056944692,107.232848987749,107.889855502334,6780307.50244329,0.0,1.0
2023-12-20,116.69,118.94,116.38,116.87,7767197,109.522985981448,111.634792635473,109.23202595356,109.69193051377,8275470.30249455,0.0,1.0
2023-12-21,116.83,116.88,115.28,116.5,4149328,109.654387284365,109.701316321121,108.199587144925,109.344655641774,4420853.57681917,0.0,1.0
2023-12-22,117.66,118.63,117.29,118.0,4299453,110.433409294516,111.343832607585,110.086134422521,110.752526744458,4580802.52354503,0.0,1.0
2023-12-26,119.02,119.43,118.38,118.7,2893651,111.709879094283,112.094697195683,111.109187423805,111.409533259044,3083007.02509332,0.0,1.0
2023-12-27,118.49,119.64,118.08,118.51,3433623,111.212431304668,112.291799150059,110.827613203268,111.231202919371,3658313.95372905,0.0,1.0
2023-12-28,116.5,118.2,116.44,117.66,3711359,109.344655641774,110.940242891483,109.288340797667,110.433409294516,3954224.56600445,0.0,1.0
2023-12-29,116.07,117.55,115.813,117.21,3643582,108.941065925672,110.330165413653,108.699850676745,110.011047963711,3882012.34444082,0.0,1.0
2024-01-02,117.59,118.8,116.85,117.17,4688408,110.367708643058,111.503391332556,109.673158899067,109.973504734306,4995210.13436095,0.0,1.0
2024-01-03,119.93,120.18,117.405,117.95,4882068,112.563987563245,112.798632747025,110.19407120706,110.705597707702,5201542.9438392,0.0,1.0
2024-01-04,116.48,121.24,116.27,120.61,5891538,109.325884027072,113.793528326255,109.128782072696,113.202222463128,6277071.09205783,0.0,1.0
2024-01-05,116.53,117.77,116.0,117.5,3984549,109.372813063828,110.53665317538,108.875365274213,110.283236376897,4245291.69510371,0.0,1.0
2024-01-08,114.5,115.05,112.48,114.96,6769837,107.467494171529,107.983713575847,105.571561086582,107.899241309686,7212844.61385866,0.0,1.0
2024-01-09,112.76,114.5,112.25,114.5,5935592,105.834363692416,107.467494171529,105.355687517504,107.467494171529,6324007.91736381,0.0,1.0
2024-01-10,111.18,112.73,110.83,112.73,4445207,104.351406130923,105.806206270362,104.02290287363,105.806206270362,4736094.43882276,0.0,1.0
2024-01-11,111.0,112.24,110.94,111.61,4212627,104.1824615986,105.346301710152,104.126146754493,104.754995847025,4488294.76502102,0.0,1.0
2024-01-12,111.7,113.37,111.045,113.0,5549817,104.839468113186,106.406897940841,104.224697731681,106.059623068846,5912988.40080658,0.0,1.0
2024-01-16,108.64,111.74,108.34,111.5,6677744,101.967411063711,104.877011342591,101.685836843175,104.651751966162,7114725.19103887,0.0,1.0
2024-01-17,107.57,108.54,106.58,106.92,4864060,100.96312967713,101.873552990199,100.033934749359,100.353052199301,5182356.52830125,0.0,1.0
2024-01-18,106.93,107.34,105.7701,107.34,6150889,100.362438006652,100.747256108052,99.2737782119832,100.747256108052,6553393.61850105,0.0,1.0
2024-01-19,107.87,107.92,105.92,106.05,5702183,101.244703897667,101.291632934423,99.414471464178,99.536486959744,6075324.99509018,0.0,1.0
2024-01-22,108.06,108.39,107.0,107.5,5740242,101.42303423734,101.732765879931,100.42813865811,100.897429025672,6115874.5169116,0.0,1.0
2024-01-23,107.99,109.42,107.65,107.82,3969624,101.357333585882,102.699504037107,101.03821613594,101.197774860911,4229390.02629515,0.0,1.0
2024-01-24,109.67,110.02,108.42,108.92,4680654,102.934149220888,103.26265247818,101.760923301984,102.230213669546,4986948.72464961,0.0,1.0
2024-01-25,112.05,112.08,109.26,109.8,5958806,105.167971370479,105.196128792533,102.549331119487,103.056164716453,6348741.00545236,0.0,1.0
2024-01-26,112.23,112.45,110.44,112.04,4155987,105.336915902801,105.543403664528,103.656856386932,105.158585563128,4427948.33143199,0.0,1.0
2024-01-29,111.6,112.1,110.49,112.04,4705884,104.745610039674,105.214900407235,103.703785423688,105.158585563128,5013829.73664559,0.0,1.0
2024-01-30,114.05,114.33,110.76,111.21,6206541,107.045132840724,107.307935446558,103.957202222171,104.379563552976,6612687.39890531,0.0,1.0
2024-01-31,111.87,114.1,111.79,113.97,5501432,104.999026838157,107.09206187748,104.923940379347,106.970046381914,5861437.16159039,0.0,1.0
2024-02-01,111.38,113.22,110.8,112.34,5255188,104.539122277947,106.266110830572,103.994745451576,105.440159783665,5599079.33686063,0.0,1.0
2024-02-02,110.63,111.95,109.6946,111.66,4610163,103.835186726605,105.074113296967,102.957238306972,104.801924883781,4911844.90314323,0.0,1.0
2024-02-05,109.97,110.86,109.29,110.25,4520460,103.215723441424,104.051060295683,102.577488541541,103.478526047259,4816271.8782097,0.0,1.0
2024-02-06,111.52,112.45,110.195,110.88,4777831,104.670523580864,105.543403664528,103.426904106827,104.069831910386,5090484.83652958,0.0,1.0
2024-02-07,112.32,112.97,111.45,111.72,6100714,105.421388168962,106.031465646792,104.604822929406,104.858239727889,6499935.24446631,0.0,1.0
2024-02-08,113.9,115.29,112.585,113.11,7715527,106.904345730456,108.208972952276,105.67011206377,106.162866949709,8220419.09798283,0.0,1.0
2024-02-09,111.16,114.3,111.0216,113.99,5974069,104.33263451622,107.279778024505,104.202734942479,106.988817996617,6365002.7924557,0.0,1.0
2024-02-12,111.1,112.14,110.53,111.27,5802121,104.276319672113,105.25244363664,103.741328653093,104.435878397084,6181802.78251987,0.0,1.0
2024-02-13,109.77,111.93,108.84,111.1,6321089,103.0280072944,105.055341682264,102.155127210736,104.276319672113,6734731.24203301,0.0,1.0
2024-02-14,110.12,111.04,109.52,110.2,7248447,103.356510551693,104.220004828005,102.793362110619,103.431597010502,7722774.10856268,0.0,1.0
2024-02-15,111.0,111.7,108.84,109.04,9421885,104.914554571996,105.576177889117,102.872974050595,103.062009284058,9968390.36553613,0.78,1.0
2024-02-16,110.57,111.8,110.395,111.48,6967785,104.50812882005,105.670695505848,104.34272299077,105.368239132307,7371943.17943039,0.0,1.0
2024-02-20,109.54,111.63,109.36,110.55,6458274,103.534597367716,105.510015557405,103.364465657599,104.489225296704,6832878.5927224,0.0,1.0
2024-02-21,112.87,113.665,109.7,110.0,6927935,106.682034004876,107.433449057891,103.685825554486,103.969378404681,7329781.7270175,0.0,1.0
2024-02-22,112.22,112.91,111.31,112.06,5104996,106.067669496121,106.719841051568,105.207559183864,105.91644130935,5401105.29288994,0.0,1.0
2024-02-23,111.51,112.26,110.1,111.09,5206217,105.396594417327,106.105476542813,104.063896021412,104.999620427054,5508197.49802617,0.0,1.0
2024-02-26,112.42,112.52,110.61,111.2,5751167,106.256704729584,106.351222346315,104.545935866743,105.103589805459,6084756.68227634,0.0,1.0
2024-02-27,111.61,113.33,111.058,113.03,5060027,105.491112034058,107.116815041841,104.9693747897,106.833262191646,5353527.9188987,0.0,1.0
2024-02-28,112.04,113.32,111.15,111.9,4578996,105.897537786004,107.107363280167,105.056330997093,105.76521312258,4844595.28111715,0.0,1.0
2024-02-29,112.54,113.16,111.85,112.51,6623961,106.370125869662,106.956135093397,105.717954314214,106.341770584642,7008176.07241935,0.0,1.0
2024-03-01,114.24,115.5287,113.63,113.8,5094400,107.976925354098,109.194973880917,107.400367892035,107.561047840479,5389894.6843638,0.0,1.0
2024-03-04,111.64,114.3924,111.58,114.04,5877361,105.519467319078,108.120970201996,105.462756749039,107.787890120634,6218270.41692588,0.0,1.0
2024-03-05,111.22,112.8,110.85,111.21,6246956,105.122493328805,106.615871673164,104.772778146899,105.113041567132,6609303.34050228,0.0,1.0
2024-03-06,111.99,112.9,111.479,112.3,4888748,105.850278977638,106.710389289895,105.36729395614,106.143283589506,5172314.08181421,0.0,1.0
2024-03-07,112.74,113.43,111.69,111.73,5097325,106.559161103125,107.211332658572,105.566726127444,105.604533174136,5392989.34555095,0.0,1.0
2024-03-08,113.0,113.21,111.86,112.21,5227705,106.804906906627,107.003393901763,105.727406075887,106.058217734448,5530931.88421052,0.0,1.0
2024-03-11,115.25,115.36,112.65,113.37,5897562,108.931553283086,109.035522661491,106.474095248066,107.154622088533,6239643.15218791,0.0,1.0
2024-03-12,115.02,115.7255,114.36,115.08,5649787,108.714162764603,109.380984550644,108.090346494175,108.770873334642,5977496.25453203,0.0,1.0
2024-03-13,117.55,118.61,116.17,116.8,7654420,111.105458467911,112.107345205265,109.801115357016,110.396576342425,8098405.63557793,0.0,1.0
2024-03-14,119.78,119.99,118.74,119.17,7702427,113.213201321024,113.41168831616,112.230218107016,112.636643858962,8149197.22518854,0.0,1.0
2024-03-15,120.04,120.795,119.13,119.13,17549004,113.458947124526,114.172555130849,112.598836812269,112.598836812269,18566913.3510285,0.0,1.0
2024-03-18,120.26,121.07,119.16,120.9,4828002,113.666885881336,114.432478576861,112.627192097289,114.271798628417,5108044.5814812,0.0,1.0
2024-03-19,122.02,122.16,120.3,120.36,4457939,115.33039593581,115.462720599235,113.704692928028,113.761403498067,4716516.51211493,0.0,1.0
2024-03-20,121.91,122.36,121.03,121.22,3596962,115.226426557406,115.651755832698,114.394671530168,114.574255001958,3805599.55316792,0.0,1.0
2024-03-21,123.51,123.59,121.68,122.07,4925649,116.73870842511,116.814322518495,115.009036038923,115.377654744176,5211355.48094811,0.0,1.0
2024-03-22,123.03,124.05,122.71,123.55,4976248,116.285023864799,117.24910355546,115.982567491258,116.776515471803,5264889.41647222,0.0,1.0
2024-03-25,126.23,126.6498,123.15,123.72,7054378,119.309587600208,119.706372555247,116.398445004877,116.937195420246,7463558.90461939,0.0,1.0
2024-03-26,125.99,126.9,125.2,126.5,5203426,119.082745320052,119.942855632309,118.336056147873,119.564785165383,5505244.60935155,0.0,1.0
2024-03-27,126.84,127.02,125.32,125.65,3847838,119.88614506227,120.056276772387,118.449477287951,118.761385423165,4071027.32068411,0.0,1.0
2024-03-28,127.28,128.64,126.71,128.0,4657970,120.302022575889,121.587462163438,119.763272160519,120.982549416356,4928150.07516609,0.0,1.0
2024-04-01,128.68,128.94,126.75,128.0,2982696,121.62526921013,121.871015013632,119.801079207212,120.982549416356,3155703.77580741,0.0,1.0
2024-04-02,130.67,130.84,128.6292,129.52,4965950,123.506169783088,123.666849731531,121.577254260831,122.419217190675,5253994.09308583,0.0,1.0
2024-04-03,131.63,132.0,130.52,130.91,3694243,124.41353890371,124.763254085617,123.36439335799,123.733012063243,3908523.22323499,0.0,1.0
2024-04-04,131.75,132.43,131.05,132.13,3904069,124.526960043788,125.169679837562,123.865336726667,124.886126987368,4130519.93374875,0.0,1.0
2024-04-05,133.52,133.84,131.19,131.96,3592152,126.199921859936,126.502378233477,123.997661390092,124.725447038924,3800510.5547713,0.0,1.0
2024-04-08,132.42,134.0249,132.18,133.75,4481391,125.160228075889,126.677141306814,124.933385795734,126.417312378419,4741328.81781092,0.0,1.0
2024-04-09,132.25,133.2,131.015,132.79,3749614,124.999548127446,125.897465486395,123.832255560811,125.509943257796,3967105.95301039,0.0,1.0
2024-04-10,132.82,133.68,131.76,132.48,4402423,125.538298542815,126.351150046707,124.536411805461,125.216938645928,4657780.37178493,0.0,1.0
2024-04-11,132.92,133.19,130.65,132.54,4328801,125.632816159547,125.888013724722,123.487266259741,125.273649215967,4579888.01420556,0.0,1.0
2024-04-12,131.2,135.18,130.39,134.28,4955293,124.007113151765,127.768914297679,123.241520456239,126.918255747096,5242718.9463264,0.0,1.0
2024-04-15,130.25,132.61,130.03,132.13,4219317,123.109195792815,125.339811547679,122.901257036006,124.886126987368,4464053.52346615,0.0,1.0
2024-04-16,129.53,130.8,128.5,130.0,3878617,122.428668952348,123.629042684839,121.455137500013,122.872901750986,4103591.62040342,0.0,1.0
2024-04-17,128.33,130.14,127.55,129.12,3869900,121.29445755157,123.00522641441,120.557220141064,122.041146723749,4094369.00106382,0.0,1.0
2024-04-18,127.81,129.215,127.25,128.73,3588154,120.802965944566,122.130938459644,120.273667290869,121.672528018496,3796280.65548029,0.0,1.0
2024-04-19,129.38,130.51,127.81,128.14,3984807,122.286892527251,123.354941596317,120.802965944566,121.11487407978,4215941.04654439,0.0,1.0
2024-04-22,129.33,130.4,126.94,128.61,4195048,122.239633718885,123.250972217912,119.980662679002,121.559106878418,4438376.8286454,0.0,1.0
2024-04-23,129.84,130.19,127.73,128.63,3773647,122.721673564216,123.052485222776,120.727351851181,121.578010401764,3992532.95892853,0.0,1.0
2024-04-24,129.28,129.69,128.29,129.37,3846633,122.192374910519,122.579897139119,121.256650504877,122.277440765578,4069752.4260754,0.0,1.0
2024-04-25,130.11,130.64,128.3,129.7,3666362,122.976871129391,123.477814498068,121.26610226655,122.589348900792,3879025.01859955,0.0,1.0
2024-04-26,130.24,130.77,128.86,129.46,4823139,123.099744031142,123.600687399819,121.795400920247,122.362506620636,5102899.50888188,0.0,1.0
2024-04-29,130.22,130.44,128.8,129.75,3915236,123.080840507796,123.288779264605,121.738690350208,122.636607709158,4142334.66245875,0.0,1.0
2024-04-30,125.62,129.855,125.43,129.81,6296791,118.733030138145,122.735851206726,118.553446666356,122.693318279196,6662028.96110437,0.0,1.0
2024-05-01,124.34,125.73,123.42,125.08,5433051,117.523204643982,118.83699951655,116.653642570052,118.222635007795,5748188.73758981,0.0,1.0
2024-05-02,122.25,125.2,121.66,124.72,7685897,115.547786454293,118.336056147873,114.990132515577,117.882371587562,8131708.42196684,0.0,1.0
2024-05-03,122.23,122.68,120.875,122.51,5020657,115.528882930947,115.954212206238,114.248169224234,115.793532257795,5311874.30832168,0.0,1.0
2024-05-06,123.55,125.215,123.02,123.08,4848582,116.776515471803,118.350233790383,116.275572103126,116.332282673165,5129818.30019278,0.0,1.0
2024-05-07,123.54,124.94,123.07,123.66,5902236,116.76706371013,118.090310344371,116.322830911491,116.880484850207,6244588.26206437,0.0,1.0
2024-05-08,123.06,123.97,122.7,122.83,4200328,116.313379149818,117.173489462075,115.973115729585,116.095988631336,4443963.08883963,0.0,1.0
2024-05-09,123.39,124.23,122.65,122.99,5430639,116.625287285032,117.419235265577,115.925856921219,116.247216818106,5745636.83236475,0.0,1.0
2024-05-10,121.91,123.98,121.57,123.04,4515911,116.152699201375,118.124941735595,115.828755983194,117.229334014742,4739749.60371375,0.98,1.0
2024-05-13,121.59,122.56,121.27,121.87,6421346,115.847811466616,116.772002412603,115.542923731857,116.11458823453,6739630.64347569,0.0,1.0
2024-05-14,121.04,122.17,120.43,121.53,6144949,115.323785672499,116.400420485866,114.742593428115,115.790645016349,6449533.56866231,0.0,1.0
2024-05-15,120.7,121.9094,118.66,120.67,6138611,114.999842454318,116.152127536872,113.056183145231,114.971259229185,6442881.41520128,0.0,1.0
2024-05-16,119.83,121.3899,119.6,120.35,5002908,114.170928925443,115.657161354975,113.951790866085,114.666371494426,5250885.41612454,0.0,1.0
2024-05-17,121.71,121.99,120.06,120.9,4450253,115.96214436715,116.228921135064,114.390066984801,115.190397288542,4670837.15626284,0.0,1.0
2024-05-20,120.89,122.11,120.49,121.75,2814786,115.180869546831,116.343254035599,114.799759878383,116.000255333995,2954305.52728764,0.0,1.0
2024-05-21,120.41,121.73,120.29,120.69,2756867,114.723537944693,115.981199850573,114.609205044159,114.990314712607,2893515.67618174,0.0,1.0
2024-05-22,118.19,119.72,117.39,119.52,4468079,112.608379284804,114.066123766619,111.846159947907,113.875568932395,4689546.73145946,0.0,1.0
2024-05-23,117.65,119.43,117.2,118.83,3757306,112.093881232399,113.789819256994,111.665132855394,113.218154754322,3943543.0912016,0.0,1.0
2024-05-24,117.25,118.59,116.86,118.39,2851146,111.71277156395,112.989488953253,111.341189637213,112.798934119028,2992467.77087284,0.0,1.0
2024-05-28,118.96,119.23,117.73,117.83,3830701,113.342015396567,113.59926442277,112.170103166088,112.265380583201,4020576.0358643,0.0,1.0
2024-05-29,115.25,117.66,113.81,117.6,14291213,109.807223221708,112.10340897411,108.435228415294,112.046242523843,14999580.6279927,0.0,1.0
2024-05-30,113.58,116.38,112.925,115.7,9917059,108.216090355936,110.883858035075,107.592023273852,110.235971598713,10408614.4446283,0.0,1.0
2024-05-31,116.48,116.54,113.77,113.86,13830213,110.979135452187,111.036301902454,108.397117448449,108.48286712385,14515730.3999186,0.0,1.0
2024-06-03,113.87,116.43,112.96,116.26,7129476,108.492394865561,110.931496743631,107.625370369841,110.76952513454,7482860.27906369,0.0,1.0
2024-06-04,112.27,113.0,111.299,112.8,7683582,106.967956191767,107.663481336686,106.042812471609,107.472926502461,8064431.46014221,0.0,1.0
2024-06-05,112.23,112.45,111.3,112.06,5119098,106.929845224922,107.139455542569,106.04376524578,106.767873615832,5372834.56579902,0.0,1.0
2024-06-06,112.2,112.4,111.54,111.77,5355190,106.901261999789,107.091816834013,106.272431046849,106.491569106207,5620628.85657221,0.0,1.0
2024-06-07,112.0,112.79,111.15,111.97,4375865,106.710707165564,107.46339876075,105.900849120112,106.682123940431,4592761.9919115,0.0,1.0
2024-06-10,113.3,114.0,111.97,112.38,5307542,107.949313588022,108.616255507807,106.682123940431,107.07276135059,5570619.10458248,0.0,1.0
2024-06-11,113.63,113.65,112.65,113.19,4181946,108.263729064492,108.282784547914,107.330010376793,107.844508429199,4389231.07569045,0.0,1.0
2024-06-12,112.19,114.97,111.56,114.5,8650055,106.891734258077,109.540446453794,106.291486530271,109.092642593367,9078809.29414961,0.0,1.0
2024-06-13,110.89,112.17,110.09,112.0,5939304,105.65312783562,106.872678774655,104.890908498723,106.710707165564,6233695.43384172,0.0,1.0
2024-06-14,109.39,111.18,109.12,111.18,5690366,104.223966578938,105.929432345245,103.966717552736,105.929432345245,5972418.40981507,0.0,1.0
2024-06-17,109.54,109.9,108.48,108.9,5754208,104.366882704607,104.70988140621,103.356942083218,103.757107235089,6039424.84422002,0.0,1.0
2024-06-18,109.41,111.2,109.01,110.07,5690191,104.243022062361,105.948487828668,103.861912393912,104.871853015301,5972234.73565037,0.0,1.0
2024-06-20,111.33,111.85,109.26,109.6,5442578,106.072348470913,106.567791039896,104.100105936693,104.424049154874,5712348.38744195,0.0,1.0
2024-06-21,111.34,112.26,110.73,111.83,27097211,106.081876212625,106.958428450056,105.500683968241,106.548735556474,28440329.1160959,0.0,1.0
2024-06-24,115.17,115.99,111.91,112.25,8802734,109.731001288018,110.512276108338,106.624957490164,106.948900708345,9239056.08150777,0.0,1.0
2024-06-25,114.99,115.06,113.66,114.71,4961491,109.559501937217,109.626196129195,108.292312289626,109.292725169303,5207415.5139637,0.0,1.0
2024-06-26,113.61,115.2,112.76,115.2,5366540,108.244673581069,109.759584513152,107.434815535617,109.759584513152,5632541.43810943,0.0,1.0
2024-06-27,113.97,114.33,113.11,114.0,3846595,108.587672282673,108.930670984277,107.768286495509,108.616255507807,4037257.84828296,0.0,1.0
2024-06-28,114.38,115.57,113.64,115.4,7191846,108.978309692833,110.112110956467,108.273256806203,109.950139347376,7548321.75135213,0.0,1.0
2024-07-01,114.36,115.46,113.65,115.04,3925186,108.95925420941,110.007305797644,108.282784547914,109.607140645773,4119744.34128637,0.0,1.0
2024-07-02,114.12,115.61,113.33,115.38,3836725,108.730588408341,110.150221923312,107.977896813156,109.931083863954,4026898.62539557,0.0,1.0
2024-07-03,114.77,115.66,113.7,114.05,2326248,109.34989161957,110.197860631868,108.33042325647,108.663894216363,2441552.3326611,0.0,1.0
2024-07-05,112.55,114.72,112.14,114.53,4188395,107.234732959681,109.302252911014,106.844095549521,109.121225818501,4395999.73105022,0.0,1.0
2024-07-08,112.23,112.64,111.3171,111.97,4199597,106.929845224922,107.320482635082,106.060057684106,106.682123940431,4407756.97672243,0.0,1.0
2024-07-09,111.19,112.64,110.6565,110.91,3461634,105.938960086956,107.320482635082,105.430655066663,105.672183319042,3633215.61910812,0.0,1.0
2024-07-10,112.53,112.63,110.48,110.79,3867878,107.215677476259,107.310954893371,105.26249042546,105.557850418508,4059595.77540681,0.0,1.0
2024-07-11,113.99,114.38,111.96,112.53,5839484,108.606727766095,108.978309692833,106.67259619872,107.215677476259,6128927.69031387,0.0,1.0
2024-07-12,113.14,114.6,112.85,114.4,4505875,107.796869720643,109.187920010479,107.520565211017,108.997365176255,4729216.15276157,0.0,1.0
2024-07-15,114.57,115.2,113.0201,114.01,5118338,109.159336785346,109.759584513152,107.682632097525,108.625783249518,5372036.89514099,0.0,1.0
2024-07-16,115.19,115.42,113.15,113.72,4633690,109.750056771441,109.969194830799,107.806397462354,108.349478739893,4863366.51480342,0.0,1.0
2024-07-17,116.08,117.4,115.53,115.75,6484037,110.598025783739,111.855687689618,110.073999989622,110.283610307269,6805429.02666047,0.0,1.0
2024-07-18,116.61,118.4,115.3513,116.3,5957102,111.102996094433,112.80846186074,109.903739245243,110.807636101385,6252375.62117199,0.0,1.0
2024-07-19,114.35,117.32,114.23,117.16,7559145,108.949726467699,111.779465755929,108.835393567165,111.627021888549,7933826.53426184,0.0,1.0
2024-07-22,112.32,113.67,112.1,113.6,5172805,107.015594900323,108.301840031337,106.805984582677,108.235145839358,5429203.64215297,0.0,1.0
2024-07-23,110.83,112.05,110.07,111.85,5714279,105.595961385353,106.758345874121,104.871853015301,106.567791039896,5997516.69724223,0.0,1.0
2024-07-24,111.1,112.42,110.51,111.72,4808122,105.853210411555,107.110872317435,105.291073650594,106.443930397651,5046444.52561345,0.0,1.0
2024-07-25,111.03,112.04,110.45,111.0,5492133,105.786516219577,106.748818132409,105.233907200327,105.757932994443,5764359.66304325,0.0,1.0
2024-07-26,110.86,111.54,109.93,111.15,5199044,105.624544610486,106.272431046849,104.738464631344,105.900849120112,5456743.2216203,0.0,1.0
2024-07-29,109.12,111.29,108.375,111.24,4629531,103.966717552736,106.034237504068,103.25690079525,105.986598795512,4859001.36708419,0.0,1.0
2024-07-30,109.91,110.27,108.94,109.17,9794242,104.719409147921,105.062407849525,103.795218201934,104.014356261292,10279709.8167295,0.0,1.0
2024-07-31,111.2,112.4,111.1,111.61,7554556,105.948487828668,107.091816834013,105.853210411555,106.339125238827,7929010.07288082,0.0,1.0
2024-08-01,108.39,112.68,107.92,112.45,9704569,103.271192407817,107.358593601927,102.82338854739,107.139455542569,10185592.0260526,0.0,1.0
2024-08-02,105.77,108.08,103.98,107.72,7445068,100.77492407948,102.97583241477,99.0694583131732,102.632833713166,7814095.11892994,0.0,1.0
2024-08-05,104.57,105.31,102.2658,104.0,8474984,99.6315950741346,100.336647960764,97.4362128290374,99.0885137965956,8895060.61024686,0.0,1.0
2024-08-06,105.8,106.45,104.11,104.57,8424866,100.803507304614,101.422810515842,99.1933189554189,99.6315950741346,8842458.42861859,0.0,1.0
2024-08-07,106.93,108.44,106.44,107.25,7735376,101.88014211798,103.318831116373,101.413282774131,102.185029852739,8118792.71548468,0.0,1.0
2024-08-08,108.27,108.64,106.92,107.24,5392929,103.156859507283,103.509385950598,101.870614376269,102.175502111028,5660238.452575,0.0,1.0
2024-08-09,108.61,109.1,107.09,108.27,5776222,103.480802725464,103.947662069313,102.03258598536,103.156859507283,6062530.00456889,0.0,1.0
2024-08-12,110.03,110.23,108.28,108.45,5906943,105.57690590193,105.76881157475,103.897731264755,104.060851086652,6156090.03444113,0.78,1.0
2024-08-13,108.34,109.375,107.86,108.99,5866836,103.955302966601,104.948414823445,103.494729351833,104.578996403266,6114291.37428623,0.0,1.0
2024-08-14,109.33,109.84,108.23,108.51,6388043,104.90523604706,105.394595512751,103.84975484655,104.118422788498,6657482.19542349,0.0,1.0
2024-08-15,111.23,111.37,109.68,109.68,6307107,106.72833993885,106.862673909824,105.241070974495,105.241070974495,6573132.4221097,0.0,1.0
2024-08-16,111.18,111.38,109.86,110.32,3819194,106.680363520645,106.872269193465,105.413786080033,105.855169127519,3980282.54597977,0.0,1.0
2024-08-19,111.74,112.75,111.12,111.22,4335845,107.217699404541,108.186823052283,106.622791818799,106.718744655209,4518725.20106956,0.0,1.0
2024-08-20,109.85,111.81,108.85,111.57,6783295,105.404190796392,107.284866390028,104.444662432292,107.054579582644,7069405.40143596,0.0,1.0
2024-08-21,109.62,111.19,108.9,110.805,4012061,105.183499272649,106.689958804286,104.492638850497,106.320540384108,4181284.42066732,0.0,1.0
2024-08-22,109.97,110.515,109.41,109.6,3644660,105.519334200084,106.042277158519,104.981998316188,105.164308705367,3798386.93295774,0.0,1.0
2024-08-23,111.4,111.49,110.27,110.83,4024190,106.891459760747,106.977817313516,105.807192709314,106.34452859321,4193925.00582749,0.0,1.0
2024-08-26,113.56,115.03,112.94,113.02,6253903,108.964041027204,110.374547722431,108.369133441462,108.44589571059,6517684.3478363,0.0,1.0
2024-08-27,112.43,113.66,112.06,113.66,3521682,107.879773975771,109.059993863614,107.524748481053,109.059993863614,3670221.88375113,0.0,1.0
2024-08-28,112.15,112.2,110.64,112.04,4506609,107.611106033823,107.659082452028,106.162218204031,107.505557913771,4696691.80048334,0.0,1.0
2024-08-29,114.37,115.14,112.07,112.98,5270355,109.741259002125,110.480095842482,107.534343764694,108.407514576026,5492651.59549817,0.0,1.0
2024-08-30,113.79,114.04,112.41,113.12,5559473,109.184732550947,109.424614641972,107.860583408489,108.541848547,5793964.20992115,0.0,1.0
2024-09-03,109.85,111.91,109.21,111.9,6369950,105.404190796392,107.380819226438,104.790092643368,107.371223942797,6638626.05664017,0.0,1.0
2024-09-04,108.56,111.19,108.44,110.33,6231236,104.166399206703,106.689958804286,104.051255803011,105.86476441116,6494061.28378939,0.0,1.0
2024-09-05,107.45,109.39,107.29,109.22,5582550,103.101322722552,104.962807748906,102.947798184296,104.799687927009,5818014.56722526,0.0,1.0
2024-09-06,106.02,108.62,105.72,107.73,5229946,101.729197161889,104.223970908549,101.441338652659,103.3699906645,5450538.19738317,0.0,1.0
2024-09-09,105.6,106.67,105.54,106.05,6477014,101.326195248967,102.352890598554,101.268623547121,101.757983012812,6750205.87439824,0.0,1.0
2024-09-10,104.0,105.7399,103.24,105.55,5611503,99.7909498664069,101.460433267105,99.0617083096909,101.278218830762,5848188.766429,0.0,1.0
2024-09-11,102.57,104.04,101.295,103.8,6803068,98.4188243057439,99.829331000971,97.1954256415163,99.5990441935869,7090012.40039479,0.0,1.0
2024-09-12,102.9,103.68,102.15,102.72,6775934,98.7354686658969,99.4839007898949,98.0158223928218,98.5627535603589,7061733.92420253,0.0,1.0
2024-09-13,103.5,104.368,103.05,103.32,5441624,99.3111856843569,100.144056304396,98.8793979205119,99.1384705788189,5671144.49514335,0.0,1.0
2024-09-16,105.55,105.685,104.45,104.96,9325463,101.278218830762,101.407755159916,100.222737630252,100.712097095943,9718798.68162759,0.0,1.0
2024-09-17,108.29,108.495,105.3,105.51,8661529,103.907326548396,104.104029863037,101.038336739737,101.239837696198,9026860.82461313,0.0,1.0
2024-09-18,108.62,109.93,107.51,107.52,7424108,104.223970908549,105.48095306552,103.158894424398,103.168489708039,7737247.04528461,0.0,1.0
2024-09-19,110.55,111.345,109.365,110.5,7990658,106.075860651262,106.838685700722,104.938819539804,106.027884233057,8327693.37412386,0.0,1.0
2024-09-20,109.87,111.74,109.73,111.16,33515146,105.423381363674,107.217699404541,105.2890473927,106.661172953363,34928770.4813538,0.0,1.0
2024-09-23,109.69,110.9399,107.49,110.1,8197582,105.250666258136,106.449980760425,103.139703857116,105.644072887417,8543345.15445874,0.0,1.0
2024-09-24,108.91,111.47,108.775,111.34,7787402,104.502234134138,106.958626746234,104.372697804985,106.833888058901,8115864.30517221,0.0,1.0
2024-09-25,105.73,108.82,105.69,108.5,6561430,101.4509339363,104.415876581369,101.412552801736,104.108827504857,6838182.42950422,0.0,1.0
2024-09-26,102.31,104.22,102.165,103.0,9523996,98.1693469310778,100.002046106509,98.0302153182833,98.8314215023069,9925705.54069288,0.0,1.0
2024-09-27,104.72,104.84,102.6,102.63,5489511,100.481810288559,100.596953692251,98.4476101566669,98.4763960075899,5721051.30539686,0.0,1.0
2024-09-30,105.28,105.58,103.87,104.4,6584319,101.019146172455,101.307004681685,99.666211179074,100.174761212047,6862036.85721722,0.0,1.0
2024-10-01,109.37,109.675,104.1,104.54,8067607,104.943617181624,105.236273332675,99.886902702817,100.309095183021,8407887.98105678,0.0,1.0
2024-10-02,110.36,111.64,108.585,111.28,7559883,105.893550262083,107.121746568131,104.190387415806,106.776316357055,7878748.85500688,0.0,1.0
2024-10-03,112.42,112.51,109.99,110.7,7397411,107.87017869213,107.956536244899,105.538524767366,106.219789905877,7709424.00117367,0.0,1.0
2024-10-04,114.54,114.63,112.05,113.57,7585770,109.904378824022,109.990736376791,107.515153197412,108.973636310845,7905727.73439022,0.0,1.0
2024-10-07,114.72,116.08,114.44,114.94,4899753,110.07709392956,111.382052504736,109.808425987612,110.288190169662,5106418.09384699,0.0,1.0
2024-10-08,110.8,112.915,110.16,112.74,5579751,106.315742742287,108.345145232359,105.701644589263,108.177227768642,5815097.50911139,0.0,1.0
2024-10-09,110.97,111.52,109.55,109.91,4217323,106.478862564184,107.006603164439,105.116332287162,105.461762498238,4395204.10004284,0.0,1.0
2024-10-10,111.86,112.8347,110.76,111.64,3946412,107.332842808233,108.268095104722,106.277361607723,107.121746568131,4112866.43277223,0.0,1.0
2024-10-11,110.49,111.7,110.2717,110.75,6820341,106.018288949416,107.179318269977,105.808823907533,106.267766324082,7108013.95266388,0.0,1.0
2024-10-14,109.47,110.4349,108.9,109.7,5173958,105.039570018034,105.965418936554,104.492638850497,105.260261541777,5392188.6976761,0.0,1.0
2024-10-15,105.21,107.125,105.12,106.0,6395653,100.951979186968,102.78947600422,100.865621634199,101.710006594607,6665413.17514717,0.0,1.0
2024-10-16,105.16,106.0,105.04,105.64,4602918,100.904002768763,101.710006594607,100.788859365071,101.364576383531,4797062.98658199,0.0,1.0
2024-10-17,106.15,106.24,104.94,105.32,5093494,101.853935849222,101.940293401991,100.692906528661,101.057527307019,5308330.83269732,0.0,1.0
2024-10-18,105.67,106.14,104.7,105.93,4326673,101.393362234454,101.844340565581,100.462619721277,101.64283960912,4509166.33825406,0.0,1.0
2024-10-21,104.99,106.8399,104.69,106.65,4387062,100.740882946866,102.515914467615,100.453024437636,102.333700031272,4572102.46631384,0.0,1.0
2024-10-22,105.0,105.8099,104.76,105.78,4711056,100.750478230507,101.527600252592,100.520191423123,101.498910354505,4909762.10423801,0.0,1.0
2024-10-23,104.51,105.06,103.66,104.59,4541611,100.280309332098,100.808049932353,99.4647102226129,100.357071601226,4733170.13849772,0.0,1.0
2024-10-24,104.37,105.1659,103.45,105.0,3504595,100.145975361124,100.909663986111,99.2632092661519,100.750478230507,3652414.17671579,0.0,1.0
2024-10-25,104.56,105.4296,104.25,105.06,3823136,100.328285750303,101.162691615724,100.030831957432,100.808049932353,3984390.81432021,0.0,1.0
2024-10-28,103.26,103.35,101.5,101.8,4439122,99.0808988769729,99.1672564297419,97.3921289561568,97.6799874653868,4626358.28818194,0.0,1.0
2024-10-29,102.32,103.76,102.16,102.96,3809359,98.1789422147188,99.5606630590229,98.0254176764628,98.7930403677429,3970032.71870214,0.0,1.0
2024-10-30,102.98,103.43,102.365,102.86,6413077,98.8122309350249,99.2440186988699,98.2221209911033,98.6970875313329,6683572.0963963,0.0,1.0
2024-10-31,109.54,110.65,106.0001,106.97,11969396,105.106737003521,106.171813487672,101.710102547443,102.640749107784,12474249.2747737,0.0,1.0
2024-11-01,107.84,110.01,106.68,109.51,7428060,103.475538784551,105.557715334648,102.362485882195,105.077951152598,7741365.73541182,0.0,1.0
2024-11-04,108.86,110.0675,108.72,109.0,5441897,104.454257715933,105.612888215584,104.319923744959,104.588591686907,5671429.00992189,0.0,1.0
2024-11-05,109.21,110.015,108.58,109.19,6003071,104.790092643368,105.562512976469,104.185589773985,104.770902076086,6256272.58619941,0.0,1.0
2024-11-06,113.63,114.87,111.3875,112.0,7733605,109.031208012691,110.221023184175,106.879465656196,107.467176779207,8059798.218944,0.0,1.0
2024-11-07,112.4,113.99,111.86,113.91,5441982,107.850988124848,109.376638223767,107.332842808233,109.299875954639,5671517.5951093,0.0,1.0
2024-11-08,111.59,112.0,110.56,111.1,5314319,107.822202273925,108.218358765835,106.826979867417,107.348746954324,5500025.45582779,0.78,1.0
2024-11-11,112.05,112.75,110.95,111.52,3820476,108.266670533141,108.943035275428,107.203811652405,107.754565799696,3953980.79290672,0.0,1.0
2024-11-12,110.64,112.83,110.47,112.46,5175841,106.904278695107,109.020334103118,106.740018686266,108.662827025052,5356708.40521943,0.0,1.0
2024-11-13,111.82,112.455,109.5,110.42,5961567,108.044436403533,108.657995848321,105.802770400526,106.69170691896,6169891.24225004,0.0,1.0
2024-11-14,112.92,113.02,111.35,112.59,4389852,109.107295284269,109.203918818881,107.590305790855,108.788437620048,4543253.37777363,0.0,1.0
2024-11-15,112.32,114.07,111.88,112.68,4124037,108.527554076595,110.218465932311,108.1024105243,108.875398801199,4268149.59372512,0.0,1.0
2024-11-18,113.76,114.46,112.75,113.39,5089153,109.918932975013,110.595297717299,108.943035275428,109.561425896947,5266991.13256136,0.0,1.0
2024-11-19,113.09,114.14,112.25,112.62,5100327,109.27155529311,110.28610240654,108.459917602366,108.817424680432,5278555.60289961,0.0,1.0
2024-11-20,113.43,113.99,112.64,112.9,4092747,109.600075310792,110.141167104621,108.836749387354,109.087970577346,4235766.17893334,0.0,1.0
2024-11-21,111.9,115.38,111.5,114.27,12535797,108.121735231223,111.484234235733,107.735241092773,110.411713001536,12973854.713857,0.0,1.0
2024-11-22,111.75,112.7299,111.13,112.17,7516628,107.976799929304,108.923613944971,107.377734014708,108.382618774676,7779293.14028537,0.0,1.0
2024-11-25,106.1,111.96,105.54,111.9,23447383,102.517570223706,108.17970935199,101.976478429877,108.121735231223,24266741.1144391,0.0,1.0
2024-11-26,106.78,107.35,104.9,106.62,12073684,103.17461025907,103.725364406361,101.358087808358,103.020012603691,12495593.3856476,0.0,1.0
2024-11-27,107.39,108.99,107.11,107.36,6237819,103.764013820206,105.309990374003,103.493467923291,103.735026759822,6455796.7425076,0.0,1.0
2024-11-29,108.34,108.52,107.36,107.75,3918669,104.681937399023,104.855859761325,103.735026759822,104.11185854481,4055605.10254716,0.0,1.0
2024-12-02,106.14,108.74,105.54,108.34,5939700,102.556219637551,105.068431537472,101.976478429877,104.681937399023,6147260.10989941,0.0,1.0
2024-12-03,106.05,107.67,105.71,107.03,5862557,102.4692584564,104.03455971712,102.140738438718,103.416169095601,6067421.3829169,0.0,1.0
2024-12-04,103.51,106.105,102.83,105.94,7291015,100.015020677246,102.522401400437,99.3579806418824,102.362972568327,7545796.19680764,0.0,1.0
2024-12-05,104.44,105.87,104.01,105.08,7074715,100.913619549141,102.295336094098,100.498138350308,101.53201017066,7321937.69187114,0.0,1.0
2024-12-06,103.22,104.5899,102.4,104.45,5365601,99.7348124268706,101.058458227525,98.9424994430493,100.923281902603,5553099.48194964,0.0,1.0
2024-12-09,103.16,105.05,102.88,104.22,6526514,99.6768383061032,101.503023110277,99.4062924091886,100.701047772994,6754580.05773018,0.0,1.0
2024-12-10,102.36,104.14,102.1,103.625,5861215,98.9038500292044,100.623748945304,98.6526288392122,100.126137742051,6066032.48733841,0.0,1.0
2024-12-11,102.19,102.72,101.69,102.36,8195505,98.7395900203634,99.2516947538088,98.2564723473016,98.9038500292044,8481893.18769989,0.0,1.0
2024-12-12,100.91,102.62,100.87,102.38,5908601,97.5028087773252,99.1550712191965,97.4641593634803,98.9231747361268,6115074.36951558,0.0,1.0
2024-12-13,101.02,102.26,100.58,101.05,6887814,97.6090946653988,98.807226494592,97.1839511131045,97.6380817257825,7128505.52159311,0.0,1.0
2024-12-16,99.57,101.49,99.43,101.13,7441806,96.2080534135197,98.0632252780769,96.0727804650624,97.7153805534724,7701856.51959021,0.0,1.0
2024-12-17,98.26,99.26,96.75,98.77,8737833,94.9422851100979,95.9085204562214,93.4832697374514,95.4350651366209,9043172.59253204,0.0,1.0
2024-12-18,95.85,98.505,95.75,98.0,8466527,92.6136579259402,95.1790127698982,92.5170343913278,94.6910639201058,8762385.92799067,0.0,1.0
2024-12-19,95.18,96.99,95.1,96.99,9953878,91.9662802440374,93.715166220521,91.8889814163475,93.715166220521,10301711.73093,0.0,1.0
2024-12-20,95.12,96.38,94.23,94.755,29542161,91.90830612327,93.1257626593857,91.0483566652201,91.5556302219349,30574498.3543825,0.0,1.0
2024-12-23,96.38,96.88,94.58,95.43,7892584,93.1257626593857,93.6088803324474,91.3865390363633,92.2078390805683,8168386.75138983,0.0,1.0
2024-12-24,97.11,97.19,95.85,96.5,2677353,93.8311144620558,93.9084132897457,92.6136579259402,93.2417109009205,2770911.88056964,0.0,1.0
2024-12-26,96.89,97.15,96.24,97.13,4325685,93.6185426859087,93.8697638759008,92.9904897109284,93.8504391689783,4476844.09119823,0.0,1.0
2024-12-27,96.92,97.9799,96.47,97.0,5889944,93.6475297462924,94.6716425896487,93.2127238405368,93.7248285739823,6095765.40915219,0.0,1.0
2024-12-30,97.09,97.6,96.135,97.25,5238836,93.8117897551334,94.3045697816564,92.8890349995854,93.9663874105131,5421904.73678888,0.0,1.0
2024-12-31,99.17,99.3,97.1,97.3,5556515,95.8215592750703,95.9471698700664,93.8214521085946,94.0146991778193,5750684.88468401,0.0,1.0
2025-01-02,100.08,101.28,99.515,100.0,5080848,96.7008334400427,97.860315855391,96.1549104694829,96.6235346123528,5258395.9181208,0.0,1.0
2025-01-03,101.09,101.4,100.29,100.62,5759562,97.6767311396275,97.9762640969258,96.9037428627287,97.2226005269494,5960827.26957462,0.0,1.0
2025-01-06,99.99,102.15,99.64,101.55,5935524,96.6138722588916,98.7009406065184,96.2756898877484,98.1211993988443,6142938.18148231,0.0,1.0
2025-01-07,101.67,102.4876,99.91,100.5,5074668,98.2371476403791,99.0271416593697,96.5365734312017,97.1066522854146,5251999.9608369,0.0,1.0
2025-01-08,101.62,102.45,100.75,101.0,5119883,98.1888358730729,98.9908112103555,97.3482111219455,97.5897699584764,5298794.97840835,0.0,1.0
2025-01-10,101.92,104.44,101.19,103.5,7013460,98.47870647691,100.913619549141,97.7733546742398,100.005358323785,7258542.16380878,0.0,1.0
2025-01-13,104.23,105.1,102.02,102.02,7342078,100.710710126455,101.551334877583,98.5753300115224,98.5753300115224,7598643.57007426,0.0,1.0
2025-01-14,104.88,104.9512,103.1455,103.38,4808477,101.338763101436,101.40755905808,99.6628278935844,99.8894100822504,4976507.03763971,0.0,1.0
2025-01-15,105.48,105.87,104.44,105.02,4566904,101.91850430911,102.295336094098,100.913619549141,101.474036049893,4726492.37923463,0.0,1.0
2025-01-16,105.61,106.17,105.09,105.19,5273472,102.044114904106,102.585206697935,101.541672524122,101.638296058734,5457751.07602595,0.0,1.0
2025-01-17,105.85,106.15,105.17,105.8,8559268,102.276011387175,102.565881991013,101.618971351811,102.227699619869,8858367.71997552,0.0,1.0
2025-01-21,104.28,105.73,104.0368,105.0,7144716,100.759021893762,102.160063145641,100.524033457584,101.45471134297,7394384.84491805,0.0,1.0
2025-01-22,103.06,104.99,102.92,104.28,4839050,99.5802147714908,101.445048989509,99.4449418230335,100.759021893762,5008148.39719324,0.0,1.0
2025-01-23,103.99,105.48,103.63,104.11,5734192,100.478813643386,101.91850430911,100.130968918781,100.594761884921,5934570.7264852,0.0,1.0
2025-01-24,101.83,104.75,101.73,104.51,5962078,98.3917452957589,101.21315250644,98.2951217611465,100.98125602337,6170420.09891219,0.0,1.0
2025-01-27,102.69,103.71,101.4,102.46,6830959,99.2227076934251,100.208267746471,97.9762640969258,99.0004735638167,7069663.74952578,0.0,1.0
2025-01-28,101.38,103.33,100.74,102.89,4742316,97.9569393900033,99.8410983149442,97.3385487684842,99.4159547626498,4908034.07164295,0.0,1.0
2025-01-29,101.56,101.9,100.35,101.15,4130613,98.1308617523055,98.4593817699875,96.9617169834961,97.7347052603949,4274955.38904858,0.0,1.0
2025-01-30,101.46,102.2672,100.94,102.0,4047118,98.0342382176932,98.8141833890841,97.5317958377089,98.5560053045999,4188542.69432056,0.0,1.0
2025-01-31,98.83,101.335,98.56,101.33,6267053,95.4930392573883,97.9134587994277,95.232155713935,97.9086276226971,6486052.31131628,0.0,1.0
2025-02-03,98.48,98.94,97.04,98.75,5949006,95.1548568862451,95.5993251454619,93.7634779878272,95.4157404296984,6156891.30382884,0.0,1.0
2025-02-04,100.58,100.8,97.53,97.7,5310997,97.1839511131045,97.3965228892517,94.2369333074277,94.4011933162687,5496587.37005158,0.0,1.0
2025-02-05,100.21,100.88,99.4,100.53,6961064,96.8264440350388,97.4738217169415,96.0437934046787,97.1356393457983,7204315.20946457,0.0,1.0
2025-02-06,99.94,101.1,98.6,98.89,8543441,96.5655604915854,97.6863934930887,95.2708051277799,95.5510133781557,8841987.65267253,0.0,1.0
2025-02-07,98.36,100.45,98.27,100.06,12121721,95.0389086447102,97.0583405181084,94.9519474635591,96.6815087331203,12545309.016723,0.0,1.0
2025-02-10,99.48,99.61,97.8207,99.61,10338489,96.1210922323686,96.2467028273647,94.5178179225458,96.2467028273647,10699762.7870656,0.0,1.0
2025-02-11,101.71,102.6057,99.2,99.525,8063670,98.2757970542241,99.1412540537469,95.850546335454,96.1645728229442,8345451.27369942,0.0,1.0
2025-02-12,98.4,101.71,98.33,101.0,7585846,95.0775580585552,98.2757970542241,95.0099215843265,97.5897699584764,7850929.93175411,0.0,1.0
2025-02-13,96.9,98.01,96.41,97.82,9329145,93.6282050393699,94.700726273567,93.1547497197694,94.5171415578035,9655147.72092318,0.0,1.0
2025-02-14,96.26,98.46,96.235,96.91,7960820,93.7634779878272,95.9064205555939,93.7391263677389,94.3966201101219,8172782.72569503,0.78,1.0
2025-02-18,97.45,97.63,95.29,96.24,11777661,94.9226151040283,95.0979467686637,92.8186351284028,93.7439966917566,12091249.9428315,0.0,1.0
2025-02-19,99.57,100.29,98.16,98.35,7515131,96.9876324875125,97.6889591460543,95.6142011145348,95.7992734272055,7715226.92613766,0.0,1.0
2025-02-20,102.0,102.09,99.2,99.75,6309218,99.3546099600911,99.4422757924089,96.6272285102063,97.1629641521479,6477205.59980557,0.0,1.0
2025-02-21,97.94,101.57,97.785,101.05,8562255,95.3999068577581,98.9357620945731,95.2489268132109,98.4292483967373,8790231.37779725,0.0,1.0
2025-02-24,98.82,99.35,97.89,98.06,6277733,96.2570838848648,96.7733382307358,95.3512036175816,95.5167946341817,6444882.28837301,0.0,1.0
2025-02-25,97.08,99.76,96.88,99.28,5822238,94.562211126722,97.1727048001833,94.367398166016,96.7051536944887,5977259.39680651,0.0,1.0
2025-02-26,96.13,97.4,95.2294,97.3,6292478,93.6368495633682,94.8739118638517,92.7596068013088,94.7765053834987,6460019.88491337,0.0,1.0
2025-02-27,97.37,98.99,96.31,97.2,6306413,94.8446899197458,96.4226749014649,93.8121812280037,94.6790989031457,6474325.91460409,0.0,1.0
2025-02-28,99.15,99.19,96.09,97.13,9002606,96.5785252700298,96.617487862171,93.597886971227,94.6109143668986,9242307.04915303,0.0,1.0
2025-03-03,92.63,99.76,91.56,99.75,12640207,90.2276227510122,97.1727048001833,89.1853734112347,97.1629641521479,12976761.8686026,0.0,1.0
2025-03-04,90.64,92.11,88.47,91.06,14000537,88.2892337919869,89.7211090531764,86.1755131683261,88.6983410094696,14373311.6618708,0.0,1.0
2025-03-05,88.88,89.3999,86.81,88.83,12081063,86.5748797377735,87.0812960291289,84.5585655944658,86.526176497597,12402730.2456824,0.0,1.0
2025-03-06,88.6,89.64,87.92,88.8,8679383,86.302141592785,87.3151689884566,85.6397775263844,86.4969545534911,8910477.99750417,0.0,1.0
2025-03-07,90.63,91.07,89.39,89.39,8603746,88.2794931439516,88.7080816575049,87.071652787574,87.071652787574,8832827.10638699,0.0,1.0
2025-03-10,92.9,94.03,90.65,91.45,12025771,90.4906202479654,91.5913134759546,88.2989744400222,89.0782262828464,12345966.0552511,0.0,1.0
2025-03-11,95.41,96.14,92.9,92.9,14544284,92.9355229048264,93.6465902114035,90.4906202479654,90.4906202479654,14931536.328268,0.0,1.0
2025-03-12,97.75,97.79,95.01,95.18,10147276,95.2148345450873,95.2537971372286,92.5458969834143,92.7114880000145,10417454.7352735,0.0,1.0
2025-03-13,96.19,99.37,96.14,97.0,11354768,93.6952934515801,96.7928195268064,93.6465902114035,94.4842859424396,11657097.1036495,0.0,1.0
2025-03-14,98.95,99.64,96.22,96.94,7626002,96.3837123093237,97.0558170237596,93.724515395686,94.4258420542278,7829049.94858768,0.0,1.0
2025-03-17,99.36,100.52,99.02,99.25,8031086,96.7830788787711,97.9129940508663,96.4518968455708,96.6759317503828,8244919.60996119,0.0,1.0
2025-03-18,100.53,100.93,98.73,100.46,7861631,97.9227346989016,98.3123606203137,96.169418052547,97.8545501626545,8070952.7451429,0.0,1.0
2025-03-19,101.33,102.655,100.27,100.5,8784655,98.7019865417258,99.9926224064035,97.6694778499837,97.8935127547957,9018552.94243438,0.0,1.0
2025-03-20,102.31,102.63,100.84,101.15,11577818,99.6565700491855,99.9682707863152,98.224694787996,98.5266548770904,11886085.9750178,0.0,1.0
2025-03-21,101.92,102.96,101.34,102.41,55090759,99.2766847758087,100.28971217148,98.7117271897611,99.7539765295386,56557591.2406797,0.0,1.0
2025-03-24,102.19,102.93,101.57,102.03,6768289,99.5396822727619,100.260490227374,98.9357620945731,99.3838319041971,6948499.70501929,0.0,1.0
2025-03-25,102.55,103.35,101.42,102.58,6556474,99.8903456020328,100.669597444857,98.7896523740436,99.9195675461387,6731044.97384297,0.0,1.0
2025-03-26,103.2,104.87,102.61,103.65,7170916,100.523487724328,102.150175946223,99.9487894902446,100.961816885916,7361846.94694891,0.0,1.0
2025-03-27,102.82,103.84,102.23,102.9,4712025,100.153343098986,101.146889198587,99.5786448649031,100.231268283268,4837486.15381872,0.0,1.0
2025-03-28,102.37,103.26,101.61,102.44,3745397,99.7150139373974,100.581931612539,98.9747246867143,99.7831984736445,3845120.96774829,0.0,1.0
2025-03-31,105.02,105.46,102.01,102.22,7906112,102.296285666753,102.724874180306,99.3643506081264,99.5689042168678,8116618.08469604,0.0,1.0
2025-04-01,105.39,105.71,104.02,104.91,6809745,102.656689644059,102.968390381189,101.322220863222,102.189138538364,6991059.50170812,0.0,1.0
2025-04-02,106.1,106.2,104.24,104.4,6527497,103.348275654565,103.445682134918,101.536515119999,101.692365488564,6701296.43976705,0.0,1.0
2025-04-03,95.25,101.44,95.12,100.33,13870885,92.7796725362616,98.8091336701142,92.6530441118026,97.7279217381955,14240207.5813927,0.0,1.0
2025-04-04,86.29,92.65,85.55,92.1,15158357,84.05205189663,90.2471040470828,83.3312439420176,89.7113684051411,15561959.4764758,0.0,1.0
2025-04-07,85.67,89.42,81.72,84.01,12870244,83.4481317184413,87.1008747316799,79.6005757444966,81.831184144581,13212923.7740183,0.0,1.0
2025-04-08,82.66,88.28,81.27,87.15,11509792,80.516196659815,85.9904408556554,79.1622465829079,84.8897476276661,11816248.7324098,0.0,1.0
2025-04-09,91.51,92.47,79.88,81.11,17841878,89.1366701710582,90.0717723824473,77.8082965060008,79.0063962143431,18316931.209644,0.0,1.0
2025-04-10,83.29,88.65,80.8,88.5,15621870,81.1298574860391,86.3508448329616,78.7044361252487,86.204735112432,16037813.8532279,0.0,1.0
2025-04-11,86.39,86.975,82.46,83.3,9233806,84.1494583769831,84.7192862870483,80.321383699109,81.1395981340744,9479662.92030457,0.0,1.0
2025-04-14,86.45,88.6228,85.59,88.6,6537159,84.2079022651949,86.3243502703055,83.3702065341588,86.302141592785,6711215.69766956,0.0,1.0
2025-04-15,85.72,87.71,85.47,86.6,5739945,83.4968349586178,85.4352239176431,83.2533187577352,84.3540119857244,5892775.28476206,0.0,1.0
2025-04-16,86.36,88.36,86.011,86.38,6093265,84.1202364328772,86.0683660399378,83.7802878164451,84.1397177289478,6255502.69131598,0.0,1.0
2025-04-17,88.98,90.48,87.69,87.81,7804562,86.6722862181266,88.133383423422,85.4157426215725,85.5326303979961,8012364.24077115,0.0,1.0
2025-04-21,87.55,87.8599,86.33,87.26,6213528,85.2793735490782,85.5812362316923,84.0910144887713,84.9968947560544,6378967.78271866,0.0,1.0
2025-04-22,89.76,90.47,87.82,88.89,5556799,87.4320567648802,88.1236427753867,85.5423710460314,86.5846203858088,5704752.88693368,0.0,1.0
2025-04-23,89.93,91.67,89.08,90.775,7699684,87.5976477814804,89.2925205396231,86.7696926984796,88.4207325404635,7904693.7863826,0.0,1.0
2025-04-24,91.8,92.21,90.135,90.75,6520274,89.419148964082,89.8185155335294,87.7973310662041,88.3963809203752,6693881.12204502,0.0,1.0
2025-04-25,91.72,92.01,90.61,90.65,4736947,89.3412237797996,89.6237025728234,88.260011847881,88.2989744400222,4863071.72051785,0.0,1.0
2025-04-28,92.93,93.34,91.62,91.62,4667605,90.5198421920713,90.9192087615187,89.2438172994466,89.2438172994466,4791883.43843571,0.0,1.0
2025-04-29,91.88,92.61,90.3933,91.0,4828811,89.4970741483644,90.2081414549416,88.0489320049559,88.6398971212578,4957381.66752246,0.0,1.0
2025-04-30,89.12,90.75,88.07,90.73,8415290,86.8086552906208,88.3963809203752,85.785887246914,88.3768996243046,8639353.32587775,0.0,1.0
2025-05-01,90.65,91.38,88.25,88.43,8027689,88.2989744400222,89.0100417465993,85.9612189115494,86.1365505761849,8241432.16232147,0.0,1.0
2025-05-02,91.41,92.44,89.7,91.76,6895606,89.0392636907052,90.0425504383414,87.3736128766684,89.3801863719408,7079206.61439387,0.0,1.0
2025-05-05,87.61,89.81,87.55,89.81,9274977,85.33781743729,87.4807600050567,85.2793735490782,87.4807600050567,9521930.12865744,0.0,1.0
2025-05-06,87.63,89.565,87.58,88.52,8902397,85.3572987333607,87.2421141281918,85.3085954931841,86.2242164085026,9139429.91034582,0.0,1.0
2025-05-07,87.71,88.32,86.88,88.2,9202605,85.4352239176431,86.0294034477966,84.6267501307129,85.9125156713729,9447631.17058226,0.0,1.0
2025-05-08,88.82,92.26,88.69,89.36,15884530,86.5164358495617,89.867218773706,86.3898074251028,87.0424308434681,16307467.3701685,0.0,1.0
2025-05-09,88.59,91.07,88.3,90.89,7569266,86.2924009447497,88.7080816575049,86.009922151726,88.5327499928695,7770803.31058744,0.0,1.0
2025-05-12,92.27,94.22,92.085,93.39,8799567,89.8769594217413,91.7763857886254,89.6967574330882,90.9679120016952,9033861.98547335,0.0,1.0
2025-05-13,94.17,95.08,92.29,92.73,8293827,91.7276825484489,92.6140815196614,89.8964407178119,90.3250292313652,8514656.28358674,0.0,1.0
2025-05-14,92.57,93.82,92.37,93.01,7605184,90.1691788628004,91.3867598672132,89.9743659020943,90.5977673763537,7807677.65392663,0.0,1.0
2025-05-15,92.96,93.08,90.73,90.91,6696217,90.5490641361772,90.6659519126008,88.3768996243046,88.55223128894,6874508.7346662,0.0,1.0
2025-05-16,92.43,93.62,91.51,93.57,6696225,90.0328097903061,91.1919469065072,89.1366701710582,91.1432436663307,6874516.94767212,0.0,1.0
2025-05-19,90.41,91.9,90.0,91.75,7190245,88.8249694339285,90.2888473728352,88.4221573836253,90.1414771105292,7318550.7925623,0.78,1.0
2025-05-20,89.69,90.43,89.22,90.16,5313223,88.1175921748595,88.844618802236,87.6558320196339,88.5793523300851,5408034.41297345,0.0,1.0
2025-05-21,87.15,89.555,87.04,89.555,8639053,85.6221223998106,87.9849589387841,85.5140508741195,87.9849589387841,8793211.93925071,0.0,1.0
2025-05-22,86.13,86.57,84.86,86.38,6587207,84.6200046161294,85.0522907188938,83.372269728605,84.8656217199729,6704751.92578584,0.0,1.0
2025-05-23,85.19,85.72,84.774,85.04,6789594,83.6964843056783,84.2171925658263,83.2877774448828,83.5491140433722,6910750.40556702,0.0,1.0
2025-05-27,85.55,85.7867,84.5598,85.65,7227053,84.0501729352128,84.2827232091317,83.0773327103098,84.1484197767501,7356015.61018293,0.0,1.0
2025-05-28,84.58,86.61,84.28,86.52,6792984,83.0971785723004,85.0915894555088,82.8024380476883,85.0031672981252,6914200.89817009,0.0,1.0
2025-05-29,85.6,85.61,84.335,84.8,7000457,84.0992963559814,84.1091210401352,82.8564738105338,83.3133216236826,7125376.13470033,0.0,1.0
2025-05-30,85.35,86.05,84.54,84.95,20170550,83.853679252138,84.5414071428996,83.0578798356854,83.4606918859886,20530481.8805086,0.0,1.0
2025-06-02,86.72,87.56,85.86,87.05,8634361,85.1996609811999,86.0249344501137,84.3547381439786,85.5238755582732,8788436.2132054,0.0,1.0
2025-06-03,87.91,88.6,85.38,86.66,5642890,86.3687983954945,87.0467016021023,83.8831533045992,85.1407128762775,5743584.13125587,0.0,1.0
2025-06-04,85.95,88.87,85.8,87.95,7268039,84.4431603013622,87.3119680742532,84.2957900390562,86.4080971321094,7397732.98181407,0.0,1.0
2025-06-05,85.35,86.84,85.231,86.84,5110709,83.853679252138,85.3175571910447,83.7367655107086,85.3175571910447,5201906.6669502,0.0,1.0
2025-06-06,87.22,87.79,86.725,86.75,6042449,85.6908951888867,86.2509021856497,85.2045733232768,85.2291350336611,6150273.03213831,0.0,1.0
2025-06-09,88.04,88.81,87.0201,87.8,6212589,86.4965192894931,87.2530199693308,85.4944997526535,86.2607268698034,6323449.08272442,0.0,1.0
2025-06-10,91.18,91.69,89.08,89.33,9687643,89.5814701137662,90.0825290056068,87.5182864414816,87.763903545325,9860513.42558017,0.0,1.0
2025-06-11,93.35,93.815,91.14,91.82,8738497,91.713426575127,92.1702743882757,89.5421713771513,90.2102498996053,8894430.46031857,0.0,1.0
2025-06-12,94.69,94.76,92.13,92.7,7862291,93.0299342517276,93.0987070408038,90.5148151083711,91.0748221051341,8002589.06746647,0.0,1.0
2025-06-13,96.96,98.25,95.46,96.53,16849720,95.2601375546257,96.5275218104577,93.7864349315653,94.8376761360151,17150393.5763598,0.0,1.0
2025-06-16,95.0,96.92,94.01,96.12,10330383,93.3344994604934,95.2208388180108,92.3618557292736,94.4348640857119,10514722.7517452,0.0,1.0
2025-06-17,95.5,96.75,94.825,95.925,9468113,93.8257336681802,95.0538191873973,93.162567487803,94.243282744714,9637066.03880945,0.0,1.0
2025-06-18,93.8,96.1475,93.31,95.52,9115952,92.1555373620451,94.4618819671346,91.674127838512,93.8453830364877,9278620.92801565,0.0,1.0
2025-06-20,94.69,95.18,93.69,94.35,16026429,93.0299342517276,93.5113437752607,92.047465836354,92.6958949905006,16312411.4212928,0.0,1.0
2025-06-23,91.71,96.31,91.15,96.25,9749666,90.1021783739142,94.6215330846329,89.551996061305,94.5625849797104,9923643.19039445,0.0,1.0
2025-06-24,89.39,91.65,89.035,90.24,11016197,87.8228516502474,90.0432302689918,87.4740753627898,88.657949803315,11212774.7087022,0.0,1.0
2025-06-25,89.0,90.02,88.8,89.31,8380832,87.4396889682517,88.4418067519328,87.243195285177,87.7442541770176,8530383.13380581,0.0,1.0
2025-06-26,90.89,90.91,89.21,89.28,6544995,89.2965542733079,89.3162036416153,87.6460073354802,87.7147801245563,6661786.6768888,0.0,1.0
2025-06-27,90.17,90.95,89.8,90.895,7555727,88.5891770142389,89.3555023782303,88.2256637005506,89.3014666153847,7690554.60895065,0.0,1.0
2025-06-30,89.74,90.19,89.1,89.51,6519202,88.1667155956282,88.6088263825463,87.5379358097891,87.9407478600923,6635533.4156171,0.0,1.0
2025-07-01,91.99,92.33,89.2,89.855,11895193,90.3772695302188,90.7113087914459,87.6361826513265,88.2796994633962,12107455.887502,0.0,1.0
2025-07-02,94.44,94.48,91.91,93.12,9436035,92.7843171478842,92.8236158844991,90.2986720569889,91.487458839591,9604415.62532231,0.0,1.0
2025-07-03,93.68,94.77,93.55,93.95,4331501,92.0376411522003,93.1085317249575,91.9099202582017,92.3029076243511,4408794.14770072,0.0,1.0
2025-07-07,92.55,93.72,91.24,93.35,6287147,90.9274518428281,92.0769398888152,89.6404182186886,91.713426575127,6399337.52741467,0.0,1.0
2025-07-08,95.79,96.92,92.52,92.55,12934664,94.1106495086386,95.2208388180108,90.8979777903669,90.9274518428281,13165475.6505136,0.0,1.0
2025-07-09,94.53,95.79,94.4,95.22,5351500,92.8727393052678,94.1106495086386,92.7450184112693,93.5506425118756,5446994.44405541,0.0,1.0
2025-07-10,95.37,95.54,93.2,94.1,4066491,93.6980127741817,93.8650324047952,91.5660563128209,92.4502778866572,4139055.19644984,0.0,1.0
2025-07-11,95.61,96.19,94.66,94.7,4903431,93.9338051938713,94.503636874788,93.0004601992664,93.0397589358813,4990929.91008298,0.0,1.0
2025-07-14,94.17,95.66,93.81,94.96,5504632,92.5190506757333,93.98292861464,92.1653620461988,93.2952007238785,5602858.99664946,0.0,1.0
2025-07-15,92.55,94.56,92.47,94.27,4152412,90.9274518428281,92.902213357729,90.8488543695982,92.6172975172707,4226509.40734915,0.0,1.0
2025-07-16,91.51,93.0,91.1,92.41,3774052,89.9056846908395,91.3695626297462,89.5028726405363,90.7899062646758,3841397.79044683,0.0,1.0
2025-07-17,92.81,92.97,90.7702,91.1,4899410,91.1828936308252,91.340088577285,89.1788545571461,89.5028726405363,4986837.15764729,0.0,1.0
2025-07-18,91.64,93.7499,90.92,93.365,7968179,90.0334055848381,92.1063156944349,89.3260283257691,91.7281636013576,8110366.57801345,0.0,1.0
2025-07-21,91.0,92.15,90.9,91.74,4436764,89.404625798999,90.5344644766786,89.3063789574616,90.1316524263754,4515935.50548165,0.0,1.0
2025-07-22,92.98,93.3,91.15,91.25,5545502,91.3499132614387,91.6643031543583,89.551996061305,89.6502429028424,5644458.29832723,0.0,1.0
2025-07-23,95.04,95.28,93.15,93.54,6921475,93.3737981971084,93.609590616798,91.5169328920522,91.900095574048,7044984.74627084,0.0,1.0
2025-07-24,95.62,95.79,94.3,94.4,5048208,93.9436298780251,94.1106495086386,92.6467715697319,92.7450184112693,5138290.37250043,0.0,1.0
2025-07-25,94.95,96.01,94.735,95.7,4501837,93.2853760397248,94.3267925600208,93.0741453304194,94.022227351255,4582169.69579427,0.0,1.0
2025-07-28,97.02,97.32,95.69,95.69,4632430,95.3190856595481,95.6138261841602,94.0124026671012,94.0124026671012,4715093.05287781,0.0,1.0
2025-07-29,97.99,98.07,96.65,97.31,5157789,96.2720800224605,96.3506774956904,94.9555723458599,95.6040015000065,5249826.78251146,0.0,1.0
2025-07-30,96.67,97.45,95.87,97.39,6607594,94.9752217141674,95.7415470781588,94.1892469818685,95.6825989732364,6725502.72009228,0.0,1.0
2025-07-31,95.34,96.95,95.1,95.26,5648167,93.6685387217205,95.250312870472,93.4327463020308,93.5899412484906,5748955.29629021,0.0,1.0
2025-08-01,92.76,95.49,92.38,94.94,6349218,91.1337702100565,93.8159089840265,90.7604322122146,93.275551355571,6462516.14876139,0.0,1.0
2025-08-04,92.85,93.87,92.1,92.25,9384502,91.2221923674401,92.2243101511212,90.4853410559099,90.632711318216,9551963.04853347,0.0,1.0
2025-08-05,93.2,93.5129,91.955,93.15,7716174,91.5660563128209,91.8734706799913,90.3428831356808,91.5169328920522,7853864.6935186,0.0,1.0
2025-08-06,93.11,95.7,92.575,94.59,7078514,91.4776341554373,94.022227351255,90.9520135532124,92.9316874101902,7204826.01703605,0.0,1.0
2025-08-07,92.6,95.14,91.18,92.04,10307297,90.9765752635967,93.4720450386457,89.5814701137662,90.4263929509875,10491224.7953338,0.0,1.0
2025-08-08,93.91,94.93,91.7,93.56,8765310,92.2636088877362,93.2657266714173,90.0923536897605,91.9197449423554,8921721.92290447,0.0,1.0
2025-08-11,93.53,95.5,92.87,94.61,6491368,91.8902708898942,93.8257336681802,91.2418417357476,92.9513367784977,6607202.73387257,0.0,1.0
2025-08-12,94.59,96.78,93.53,94.39,7526991,92.9316874101902,95.0832932398585,91.8902708898942,92.7351937271155,7661305.83153416,0.0,1.0
2025-08-13,95.88,95.88,94.26,94.4,7263344,94.1990716660222,94.1990716660222,92.607472833117,92.7450184112693,7392954.20223548,0.0,1.0
2025-08-14,95.65,95.775,94.29,95.6,10057790,93.9731039304863,94.095912482408,92.6369468855782,93.9239805097176,10237265.4862143,0.0,1.0
2025-08-15,95.33,96.4299,94.73,95.45,6564712,93.6587140375667,94.7393310476362,93.0692329883425,93.7766102474116,6681855.51543004,0.0,1.0
2025-08-18,94.0,94.6,93.34,94.46,4849707,93.1183564091112,93.7127288968289,92.4645466726217,93.5740419830281,4895623.97339946,0.78,1.0
2025-08-19,93.76,94.56,93.19,93.54,5412150,92.8806074140241,93.6731040643144,92.3159535506923,92.6626708351943,5463392.17763751,0.0,1.0
2025-08-20,94.89,95.195,93.95,94.0,6133511,94.0000089325592,94.3021482804824,93.0688253684681,93.1183564091112,6191583.01577998,0.0,1.0
2025-08-21,94.78,95.3691,93.81,94.76,5342090,93.8910406431443,94.4746153640018,92.9301384546673,93.871228226887,5392668.8503156,0.0,1.0
2025-08-22,96.78,97.395,95.18,95.23,6338575,95.87228226887,96.4815140687807,94.2872889682894,94.3368200089326,6398588.55951308,0.0,1.0
2025-08-25,98.18,98.22,96.2001,96.79,6850791,97.2591514068781,97.2987762393926,95.2978212594908,95.8821884769987,6915654.21505861,0.0,1.0
2025-08-26,97.05,98.0,96.38,97.59,7052117,96.139749888343,97.0808396605628,95.4760339437249,96.674685127289,7118886.36744815,0.0,1.0
2025-08-27,97.9,98.63,96.77,97.1,5759528,96.9817775792765,97.7049307726664,95.8623760607414,96.1892809289862,5814059.14878269,0.0,1.0
2025-08-28,98.45,98.66,96.83,98.07,4240982,97.5266190263511,97.7346493970523,95.9218133095132,97.1501831174631,4281135.5716862,0.0,1.0
2025-08-29,98.97,99.315,98.06,98.29,4594400,98.0417418490398,98.3835060294774,97.1402769093345,97.368119696293,4637899.72948602,0.0,1.0
2025-09-02,98.99,99.65,97.785,99.1,5192258,98.061554265297,98.7153640017865,96.8678561857972,98.1705225547119,5241418.24256087,0.0,1.0
2025-09-03,94.65,98.28,94.335,97.63,9765634,93.7622599374721,97.3582134881644,93.4502143814203,96.7143099598035,9858094.91704238,0.0,1.0
2025-09-04,95.77,96.1682,93.98,94.55,5612659,94.8717552478785,95.2662204555605,93.098543992854,93.6631978561858,5665799.59467989,0.0,1.0
2025-09-05,92.95,94.865,92.13,94.13,8510324,92.0782045556052,93.9752434122376,91.2658954890576,93.2471371147834,8590899.65554553,0.0,1.0
2025-09-08,91.4,93.23,90.507,93.03,9750614,90.5427422956677,92.3555783832068,89.6581179097812,92.1574542206342,9842932.70784491,0.0,1.0
2025-09-09,91.86,93.66,91.45,92.31,5838579,90.9984278695846,92.7815453327378,90.5922733363109,91.4442072353729,5893858.60279531,0.0,1.0
2025-09-10,94.32,94.33,91.69,91.86,4353843,93.4353550692273,93.445261277356,90.8300223313979,90.9984278695846,4395065.13841299,0.0,1.0
2025-09-11,94.13,94.16,92.6775,92.83,4721131,93.2471371147834,93.2768557391693,91.8082603841,91.9593300580616,4765830.61722272,0.0,1.0
2025-09-12,92.43,95.07,92.42,94.76,5170407,91.5630817329165,94.1783206788745,91.5531755247879,93.871228226887,5219360.3575293,0.0,1.0
2025-09-15,92.33,93.05,91.69,92.7,4932200,91.4640196516302,92.1772666368915,90.8300223313979,91.8305493523895,4978898.01623084,0.0,1.0
2025-09-16,94.54,95.1,92.65,93.08,7860793,93.6532916480572,94.2080393032604,91.7810183117463,92.2069852612774,7935218.90306582,0.0,1.0
2025-09-17,93.82,95.2,93.14,94.02,7073063,92.9400446627959,94.3071013845467,92.2664225100491,93.1381688253685,7140030.6839495,0.0,1.0
2025-09-18,93.48,94.4,92.91,93.6,4416563,92.6032335864225,93.5146047342564,92.0385797230907,92.722108083966,4458378.97069432,0.0,1.0
2025-09-19,91.92,93.825,91.365,93.79,15284109,91.0578651183564,92.9449977668602,90.5080705672175,92.91032603841,15428818.7786294,0.0,1.0
2025-09-22,92.01,92.83,91.08,91.5,5798849,91.1470209915141,91.9593300580616,90.2257436355516,90.641804376954,5853752.43958521,0.0,1.0
2025-09-23,93.47,95.53,92.6,92.6,8241930,92.5933273782939,94.6340062527914,91.7314872711032,91.7314872711032,8319964.50405771,0.0,1.0
2025-09-24,95.63,96.645,94.0,94.49,7935814,94.7330683340777,95.7385484591335,93.1183564091112,93.603760607414,8010950.20108206,0.0,1.0
2025-09-25,96.81,97.07,95.2,95.2,8076300,95.9020008932559,96.1595623046003,94.3071013845467,94.3071013845467,8152766.32100992,0.0,1.0
2025-09-26,98.48,99.65,96.86,97.06,6812913,97.5563376507369,98.7153640017865,95.9515319338991,96.1496560964716,6877417.58656448,0.0,1.0
2025-09-29,95.85,97.3905,94.66,97.2,8700508,94.9510049129075,96.4770562751228,93.7721661456007,96.2883430102724,8782884.31559964,0.0,1.0
2025-09-30,94.59,95.07,93.55,94.61,7318461,93.7028226887003,94.1783206788745,92.6725770433229,93.7226351049576,7387752.10955816,0.0,1.0
2025-10-01,95.46,95.94,93.83,94.27,4794582,94.564662795891,95.0401607860652,92.9499508709245,93.3858240285842,4839977.05049594,0.0,1.0
2025-10-02,93.38,96.14,93.125,95.0,5428565,92.5041715051362,95.2382849486378,92.2515631978562,94.1089772219741,5479962.59467989,0.0,1.0
2025-10-03,94.16,94.71,93.4801,93.66,4321560,93.2768557391693,93.8216971862439,92.6033326485038,92.7815453327378,4362476.4833183,0.0,1.0
2025-10-06,94.91,95.42,94.34,94.78,3454270,94.0198213488164,94.5250379633765,93.4551674854846,93.8910406431443,3486974.99098287,0.0,1.0
2025-10-07,95.23,95.275,92.63,94.45,4072066,94.3368200089326,94.3813979455114,91.7612058954891,93.5641357748995,4110620.27682597,0.0,1.0
2025-10-08,93.75,95.21,93.29,95.19,5289732,92.8707012058955,94.3170075926753,92.4150156319786,94.297195176418,5339815.12533814,0.0,1.0
2025-10-09,91.95,95.02,91.82,94.31,6940005,91.0875837427423,94.1287896382314,90.9588030370701,93.4254488610987,7005712.89224527,0.0,1.0
2025-10-10,87.64,91.0,87.64,90.92,7892361,86.8180080393033,90.1464939705226,86.8180080393033,90.0672443054935,7967085.78854824,0.0,1.0
2025-10-13,88.78,88.98,87.58,88.36,5887288,87.9473157659669,88.1454399285395,86.7585707905315,87.5312550245645,5943028.77908025,0.0,1.0
2025-10-14,88.17,88.89,86.754,86.9,6004300,87.3430370701206,88.0562840553819,85.9403179991068,86.0849486377847,6061148.64743012,0.0,1.0
2025-10-15,87.74,88.99,86.59,88.93,6036125,86.9170701205895,88.1553461366682,85.7778561857972,88.0959088878964,6093274.96618576,0.0,1.0
2025-10-16,86.91,88.43,85.6,87.62,7816573,86.0948548459133,87.6005984814649,84.797141581063,86.798195623046,7890580.22858432,0.0,1.0
2025-10-17,86.48,87.4885,86.13,86.93,5775031,85.6688878963823,86.6679289861545,85.3221706118803,86.1146672621706,5829708.93101894,0.0,1.0
2025-10-20,87.06,87.25,86.2,86.7,4636382,86.2434479678428,86.4316659222867,85.3915140687807,85.8868244752122,4680279.21460775,0.0,1.0
2025-10-21,86.41,87.68,86.24,87.25,5895521,85.5995444394819,86.8576328718178,85.4311389012952,86.4316659222867,5951339.72903517,0.0,1.0
2025-10-22,87.41,87.76,86.52,87.27,8307836,86.5901652523448,86.9368825368468,85.7085127288968,86.451478338544,8386494.50135257,0.0,1.0
2025-10-23,90.08,90.99,89.15,89.71,7866274,89.2351228226887,90.1365877623939,88.3138454667262,88.8685931219294,7940751.79711452,0.0,1.0
2025-10-24,88.03,90.6,87.93,90.49,7886582,87.2043501563198,89.7502456453774,87.1052880750335,89.6412773559625,7961252.07303877,0.0,1.0
2025-10-27,88.69,89.39,88.31,88.7,5715952,87.8581598928093,88.5515944618133,87.4817239839214,87.8680661009379,5770070.5716862,0.0,1.0
2025-10-28,86.79,88.36,86.69,88.3,5234831,85.9759803483698,87.5312550245645,85.8769182670835,87.4718177757928,5284394.3232642,0.0,1.0
2025-10-29,88.08,88.41,86.74,86.85,5476320,87.2538811969629,87.5807860652077,85.9264493077267,86.0354175971416,5528169.73850316,0.0,1.0
2025-10-30,88.14,89.2533,87.29,87.93,6114224,87.3133184457347,88.416176596695,86.4712907548013,87.1052880750335,6172113.40667268,0.0,1.0
2025-10-31,88.86,89.61,87.5301,87.91,5635803,88.026565430996,88.7695310406431,86.7091388119696,87.0854756587762,5689162.72182146,0.0,1.0
2025-11-03,88.57,88.825,87.39,88.7,5310240,87.7392853952657,87.9918937025458,86.5703528360875,87.8680661009379,5360517.29486024,0.0,1.0
2025-11-04,87.91,88.07,87.01,87.37,5740444,87.0854756587762,87.2439749888343,86.1939169271997,86.5505404198303,5794794.46167719,0.0,1.0
2025-11-05,87.7,88.71,87.56,87.61,6344748,86.877445288075,87.8779723090665,86.7387583742742,86.7882894149174,6404820.00541028,0.0,1.0
2025-11-06,85.66,88.36,85.57,87.0,13101817,84.8565788298347,87.5312550245645,84.7674229566771,86.184010719071,13225864.861587,0.0,1.0
2025-11-07,86.83,87.38,85.59,86.1,7567677,86.0156051808843,86.5604466279589,84.7872353729343,85.2924519874944,7639327.68394951,0.0,1.0
2025-11-10,88.23,88.545,86.4,87.33,6071385,87.4024743188924,87.7145198749442,85.5896382313533,86.5109155873158,6128868.80748422,0.0,1.0
2025-11-11,90.69,91.39,88.8,89.12,6561640,89.8394015185351,90.5328360875391,87.9671281822242,88.2841268423403,6623765.53651938,0.0,1.0
2025-11-12,89.07,90.26,88.94,89.33,6941510,88.2345958016972,89.413434569004,88.105815096025,88.4921572130415,7007232.14156898,0.0,1.0
2025-11-13,89.42,90.66,88.637,89.54,8207911,88.5813130861992,89.8096828941492,87.8056569897276,88.7001875837427,8285623.41253381,0.0,1.0
2025-11-14,91.37,91.82,88.67,90.24,7628389,90.5130236712818,90.9588030370701,87.838347476552,89.3936221527468,7700614.50450857,0.0,1.0
2025-11-17,88.72,90.72,88.1,90.53,8610848,88.72,90.72,88.1,90.53,8610848,0.84,1.0
2025-11-18,89.68,90.345,88.1,88.4,6877012,89.68,90.345,88.1,88.4,6877012,0.0,1.0
2025-11-19,87.98,88.5,87.0441,88.0,5092856,87.98,88.5,87.0441,88.0,5092856,0.0,1.0
2025-11-20,87.47,90.59,87.4376,88.49,4911208,87.47,90.59,87.4376,88.49,4911208,0.0,1.0
2025-11-21,87.37,88.49,86.54,87.4,7046556,87.37,88.49,86.54,87.4,7046556,0.0,1.0
2025-11-24,87.56,88.1299,86.32,87.1,7143896,87.56,88.1299,86.32,87.1,7143896,0.0,1.0
2025-11-25,86.62,86.98,85.7,86.66,6926710,86.62,86.98,85.7,86.66,6926710,0.0,1.0
2025-11-26,87.09,87.639,86.4,86.45,5066051,87.09,87.639,86.4,86.45,5066051,0.0,1.0