date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1983-05-02,23.25,23.25,23.0,23.13,361725,1.70335427610583,1.70335427610583,1.68503863872835,1.69456277016464,4937379.3625757,0.0,1.0
1983-05-03,23.38,23.5,23.13,23.25,779175,1.71287840754212,1.72166991348331,1.69456277016464,1.70335427610583,10635379.2655606,0.0,1.0
1983-05-04,23.63,23.63,23.38,23.5,130575,1.7311940449196,1.7311940449196,1.71287840754212,1.72166991348331,1782288.50720388,0.0,1.0
1983-05-05,23.63,23.75,23.38,23.63,686775,1.7311940449196,1.73998555086079,1.71287840754212,1.7311940449196,9374161.89573,0.0,1.0
1983-05-06,24.0,24.0,23.63,23.88,248775,1.75830118823827,1.75830118823827,1.7311940449196,1.74950968229708,3395663.97380545,0.0,1.0
1983-05-09,23.63,23.88,22.5,23.75,530325,1.7311940449196,1.74950968229708,1.64840736397338,1.73998555086079,7238691.57635763,0.0,1.0
1983-05-10,23.75,23.75,23.5,23.63,777450,1.73998555086079,1.73998555086079,1.72166991348331,1.7311940449196,10611833.8114161,0.0,1.0
1983-05-11,23.63,23.88,23.63,23.75,1194450,1.7311940449196,1.74950968229708,1.7311940449196,1.73998555086079,16303691.4220155,0.0,1.0
1983-05-12,23.63,23.88,23.5,23.75,413475,1.7311940449196,1.74950968229708,1.72166991348331,1.73998555086079,5643742.98691269,0.0,1.0
1983-05-13,23.5,23.75,23.5,23.63,1632225,1.72166991348331,1.73998555086079,1.72166991348331,1.7311940449196,22279118.1977473,0.0,1.0
1983-05-16,22.75,22.88,22.75,22.88,1246875,1.66672300135086,1.67624713278715,1.66672300135086,1.67624713278715,17019268.4849308,0.0,1.0
1983-05-17,22.75,22.88,22.63,22.75,276675,1.66672300135086,1.67624713278715,1.65793149540967,1.66672300135086,3776486.10170886,0.0,1.0
1983-05-18,22.88,22.88,22.75,22.75,286650,1.67624713278715,1.67624713278715,1.66672300135086,1.66672300135086,3912640.24958831,0.0,1.0
1983-05-19,22.88,22.88,22.75,22.75,174150,1.67624713278715,1.67624713278715,1.66672300135086,1.66672300135086,2377067.15320357,0.0,1.0
1983-05-20,22.88,22.88,22.75,22.88,219900,1.67624713278715,1.67624713278715,1.66672300135086,1.67624713278715,3001533.54573336,0.0,1.0
1983-05-23,22.88,22.88,22.63,22.75,345150,1.67624713278715,1.67624713278715,1.65793149540967,1.66672300135086,4711138.25970837,0.0,1.0
1983-05-24,23.25,23.38,23.0,23.0,316800,1.70335427610583,1.71287840754212,1.68503863872835,1.68503863872835,4324173.8394194,0.0,1.0
1983-05-25,22.88,23.25,22.88,23.25,472500,1.67624713278715,1.70335427610583,1.67624713278715,1.70335427610583,6449407.00481589,0.0,1.0
1983-05-26,23.0,23.25,22.88,22.88,240225,1.68503863872835,1.70335427610583,1.67624713278715,1.67624713278715,3278960.41848019,0.0,1.0
1983-05-27,23.13,23.13,23.0,23.0,84825,1.69456277016464,1.69456277016464,1.68503863872835,1.68503863872835,1157822.11467409,0.0,1.0
1983-05-31,23.0,23.13,22.75,23.0,722550,1.68503863872835,1.69456277016464,1.66672300135086,1.68503863872835,9862474.14038032,0.0,1.0
1983-06-01,22.88,23.0,22.75,23.0,427050,1.67624713278715,1.68503863872835,1.66672300135086,1.68503863872835,5829035.47387646,0.0,1.0
1983-06-02,23.0,23.0,22.88,23.0,504900,1.68503863872835,1.68503863872835,1.67624713278715,1.68503863872835,6891652.05657466,0.0,1.0
1983-06-03,23.0,23.13,22.88,23.13,277875,1.68503863872835,1.69456277016464,1.67624713278715,1.69456277016464,3792865.54807028,0.0,1.0
1983-06-06,22.88,23.0,22.75,23.0,291675,1.67624713278715,1.68503863872835,1.66672300135086,1.68503863872835,3981229.18122683,0.0,1.0
1983-06-07,22.88,23.0,22.75,23.0,230550,1.67624713278715,1.68503863872835,1.66672300135086,1.68503863872835,3146901.13219112,0.0,1.0
1983-06-08,22.63,22.88,22.63,22.88,585075,1.65793149540967,1.67624713278715,1.65793149540967,1.67624713278715,7986003.81659821,0.0,1.0
1983-06-09,22.5,22.75,22.38,22.75,502650,1.64840736397338,1.66672300135086,1.63961585803219,1.66672300135086,6860940.59464699,0.0,1.0
1983-06-10,22.63,22.63,22.5,22.5,140925,1.65793149540967,1.65793149540967,1.64840736397338,1.64840736397338,1923561.23207128,0.0,1.0
1983-06-13,22.88,22.88,22.5,22.75,50400,1.67624713278715,1.67624713278715,1.64840736397338,1.66672300135086,687936.747180362,0.0,1.0
1983-06-14,22.63,22.88,22.5,22.63,207675,1.65793149540967,1.67624713278715,1.64840736397338,1.65793149540967,2834667.93592622,0.0,1.0
1983-06-15,22.75,22.75,22.38,22.75,107325,1.66672300135086,1.66672300135086,1.63961585803219,1.66672300135086,1464936.73395104,0.0,1.0
1983-06-16,22.75,22.88,22.63,22.75,261900,1.66672300135086,1.67624713278715,1.65793149540967,1.66672300135086,3574814.16838366,0.0,1.0
1983-06-17,22.88,23.0,22.63,22.75,225750,1.67624713278715,1.68503863872835,1.65793149540967,1.66672300135086,3081383.34674537,0.0,1.0
1983-06-20,22.63,22.88,22.5,22.75,230400,1.65793149540967,1.67624713278715,1.64840736397338,1.66672300135086,3144853.70139594,0.0,1.0
1983-06-21,22.63,22.75,21.63,22.63,568350,1.65793149540967,1.66672300135086,1.58466894589974,1.65793149540967,7757715.28293568,0.0,1.0
1983-06-22,22.75,22.75,22.63,22.75,462525,1.66672300135086,1.66672300135086,1.65793149540967,1.66672300135086,6313252.85693644,0.0,1.0
1983-06-23,22.63,22.75,22.5,22.63,162075,1.65793149540967,1.66672300135086,1.64840736397338,1.65793149540967,2212248.97419161,0.0,1.0
1983-06-24,22.5,22.75,22.5,22.63,97875,1.64840736397338,1.66672300135086,1.64840736397338,1.65793149540967,1335948.59385472,0.0,1.0
1983-06-27,22.63,22.63,22.38,22.5,131400,1.65793149540967,1.65793149540967,1.63961585803219,1.64840736397338,1793549.37657737,0.0,1.0
1983-06-28,22.63,22.63,22.38,22.38,402825,1.65793149540967,1.65793149540967,1.63961585803219,1.63961585803219,5498375.40045494,0.0,1.0
1983-06-29,22.63,22.75,22.5,22.63,321450,1.65793149540967,1.66672300135086,1.64840736397338,1.65793149540967,4387644.19406998,0.0,1.0
1983-06-30,22.75,22.75,22.63,22.63,132450,1.66672300135086,1.66672300135086,1.65793149540967,1.65793149540967,1807881.39214363,0.0,1.0
1983-07-01,22.5,22.88,22.5,22.88,180825,1.64840736397338,1.67624713278715,1.64840736397338,1.67624713278715,2468177.82358906,0.0,1.0
1983-07-05,22.5,22.63,22.25,22.38,1061550,1.64840736397338,1.65793149540967,1.6300917265959,1.63961585803219,14489667.7374863,0.0,1.0
1983-07-06,22.63,22.75,22.5,22.63,71925,1.65793149540967,1.66672300135086,1.64840736397338,1.65793149540967,981743.06628864,0.0,1.0
1983-07-07,22.88,22.88,22.63,22.75,234675,1.67624713278715,1.67624713278715,1.65793149540967,1.66672300135086,3203205.47905856,0.0,1.0
1983-07-08,22.88,22.88,22.75,22.75,254100,1.67624713278715,1.67624713278715,1.66672300135086,1.66672300135086,3468347.76703432,0.0,1.0
1983-07-11,23.25,23.25,22.75,22.88,91200,1.70335427610583,1.70335427610583,1.66672300135086,1.67624713278715,1244837.92346922,0.0,1.0
1983-07-12,23.0,23.25,22.88,23.0,94950,1.68503863872835,1.70335427610583,1.67624713278715,1.68503863872835,1296023.69334871,0.0,1.0
1983-07-13,23.13,23.25,22.88,22.88,189225,1.69456277016464,1.70335427610583,1.67624713278715,1.67624713278715,2582833.94811911,0.0,1.0
1983-07-14,23.13,23.38,23.13,23.25,487500,1.69456277016464,1.71287840754212,1.69456277016464,1.70335427610583,6654150.08433382,0.0,1.0
1983-07-15,23.0,23.13,23.0,23.13,395100,1.68503863872835,1.69456277016464,1.68503863872835,1.69456277016464,5392932.71450317,0.0,1.0
1983-07-18,23.25,23.25,23.0,23.0,142650,1.70335427610583,1.70335427610583,1.68503863872835,1.68503863872835,1947106.68621584,0.0,1.0
1983-07-19,23.38,23.5,23.13,23.13,322425,1.71287840754212,1.72166991348331,1.69456277016464,1.69456277016464,4400952.49423864,0.0,1.0
1983-07-20,23.5,23.75,23.5,23.5,315225,1.72166991348331,1.73998555086079,1.72166991348331,1.72166991348331,4302675.81607002,0.0,1.0
1983-07-21,23.63,23.63,23.38,23.63,70200,1.7311940449196,1.7311940449196,1.71287840754212,1.7311940449196,958197.612144073,0.0,1.0
1983-07-22,23.5,23.63,23.38,23.5,586125,1.72166991348331,1.7311940449196,1.71287840754212,1.72166991348331,8000335.83216445,0.0,1.0
1983-07-25,23.38,23.5,23.25,23.38,129225,1.71287840754212,1.72166991348331,1.70335427610583,1.71287840754212,1763861.63004726,0.0,1.0
1983-07-26,23.38,23.38,23.25,23.38,363075,1.71287840754212,1.71287840754212,1.70335427610583,1.71287840754212,4955806.23973232,0.0,1.0
1983-07-27,23.13,23.38,23.13,23.38,820650,1.69456277016464,1.71287840754212,1.69456277016464,1.71287840754212,11201493.8804278,0.0,1.0
1983-07-28,22.63,23.25,22.63,23.25,81000,1.65793149540967,1.70335427610583,1.65793149540967,1.70335427610583,1105612.62939701,0.0,1.0
1983-07-29,22.75,22.75,22.5,22.75,1430175,1.66672300135086,1.66672300135086,1.64840736397338,1.66672300135086,19521228.9166403,0.0,1.0
1983-08-01,22.63,22.75,22.38,22.63,178425,1.65793149540967,1.66672300135086,1.63961585803219,1.65793149540967,2435418.93086619,0.0,1.0
1983-08-02,23.0,23.25,22.88,22.88,919275,1.68503863872835,1.70335427610583,1.67624713278715,1.67624713278715,12547679.6282584,0.0,1.0
1983-08-03,23.0,23.13,22.88,23.0,648225,1.68503863872835,1.69456277016464,1.67624713278715,1.68503863872835,8847972.1813688,0.0,1.0
1983-08-04,22.88,23.13,22.88,22.88,902700,1.67624713278715,1.69456277016464,1.67624713278715,1.67624713278715,12321438.5253911,0.0,1.0
1983-08-05,22.88,23.0,22.63,23.0,657525,1.67624713278715,1.68503863872835,1.65793149540967,1.68503863872835,8974912.89066999,0.0,1.0
1983-08-08,22.63,22.75,22.5,22.63,388875,1.65793149540967,1.66672300135086,1.64840736397338,1.65793149540967,5307964.33650323,0.0,1.0
1983-08-09,22.63,22.75,22.5,22.5,192000,1.65793149540967,1.66672300135086,1.64840736397338,1.64840736397338,2620711.41782995,0.0,1.0
1983-08-10,22.5,23.38,22.38,22.5,81525,1.64840736397338,1.71287840754212,1.63961585803219,1.64840736397338,1112778.63718014,0.0,1.0
1983-08-11,22.5,22.63,22.38,22.5,778125,1.64840736397338,1.65793149540967,1.63961585803219,1.64840736397338,10621047.2499944,0.0,1.0
1983-08-12,22.63,22.75,22.5,22.5,817350,1.65793149540967,1.66672300135086,1.64840736397338,1.64840736397338,11156450.4029339,0.0,1.0
1983-08-15,22.0,22.25,22.0,22.13,2270850,1.61177608921842,1.6300917265959,1.61177608921842,1.62130022065471,30996054.8082246,0.0,1.0
1983-08-16,22.0,22.13,21.88,22.13,228300,1.61177608921842,1.62130022065471,1.60298458327723,1.62130022065471,3116189.67026341,0.0,1.0
1983-08-17,22.0,22.0,21.75,21.88,1415700,1.61177608921842,1.61177608921842,1.59346045184094,1.60298458327723,19323651.8449054,0.0,1.0
1983-08-18,21.88,22.0,21.88,22.0,299250,1.60298458327723,1.61177608921842,1.60298458327723,1.61177608921842,4084624.43638338,0.0,1.0
1983-08-19,21.88,22.0,21.75,22.0,291450,1.60298458327723,1.61177608921842,1.59346045184094,1.61177608921842,3978158.03503404,0.0,1.0
1983-08-22,22.0,22.13,21.88,21.88,362175,1.61177608921842,1.62130022065471,1.60298458327723,1.60298458327723,4943521.65496124,0.0,1.0
1983-08-23,21.88,22.0,21.88,22.0,119925,1.60298458327723,1.61177608921842,1.60298458327723,1.61177608921842,1636920.92074612,0.0,1.0
1983-08-24,21.88,22.0,21.88,22.0,127275,1.60298458327723,1.61177608921842,1.60298458327723,1.61177608921842,1737245.02970992,0.0,1.0
1983-08-25,21.88,22.0,21.75,21.88,614325,1.60298458327723,1.61177608921842,1.59346045184094,1.60298458327723,8385252.82165821,0.0,1.0
1983-08-26,22.0,22.0,21.88,22.0,103200,1.61177608921842,1.61177608921842,1.60298458327723,1.61177608921842,1408632.38708359,0.0,1.0
1983-08-29,21.88,22.0,21.75,21.88,487500,1.60298458327723,1.61177608921842,1.59346045184094,1.60298458327723,6654150.08433382,0.0,1.0
1983-08-30,21.88,22.0,21.75,21.88,404550,1.60298458327723,1.61177608921842,1.59346045184094,1.60298458327723,5521920.85459948,0.0,1.0
1983-08-31,22.0,22.0,21.75,21.88,232800,1.61177608921842,1.61177608921842,1.59346045184094,1.60298458327723,3177612.5941188,0.0,1.0
1983-09-01,22.0,22.0,21.88,22.0,190500,1.61177608921842,1.61177608921842,1.60298458327723,1.61177608921842,2600237.10987814,0.0,1.0
1983-09-02,22.13,22.13,22.0,22.0,242400,1.62130022065471,1.62130022065471,1.61177608921842,1.61177608921842,3308648.1650103,0.0,1.0
1983-09-06,22.25,22.25,22.13,22.25,146925,1.6300917265959,1.6300917265959,1.62130022065471,1.6300917265959,2005458.46387846,0.0,1.0
1983-09-07,22.38,22.5,22.13,22.25,444825,1.63961585803219,1.64840736397338,1.62130022065471,1.6300917265959,6071656.02310523,0.0,1.0
1983-09-08,22.38,22.5,22.25,22.38,58500,1.63961585803219,1.64840736397338,1.6300917265959,1.63961585803219,798498.010120061,0.0,1.0
1983-09-09,22.75,22.75,22.38,22.5,313125,1.66672300135086,1.66672300135086,1.63961585803219,1.64840736397338,4274011.78493751,0.0,1.0
1983-09-12,23.0,23.13,22.75,22.88,798975,1.68503863872835,1.69456277016464,1.66672300135086,1.67624713278715,10905640.1305243,0.0,1.0
1983-09-13,23.13,23.13,23.0,23.0,101175,1.69456277016464,1.69456277016464,1.68503863872835,1.68503863872835,1380992.07134867,0.0,1.0
1983-09-14,23.13,23.25,22.5,23.13,77775,1.69456277016464,1.70335427610583,1.64840736397338,1.69456277016464,1061592.86730064,0.0,1.0
1983-09-15,23.0,23.13,23.0,23.13,80175,1.68503863872835,1.69456277016464,1.68503863872835,1.69456277016464,1094351.76002352,0.0,1.0
1983-09-16,23.38,23.38,23.0,23.0,362025,1.71287840754212,1.71287840754212,1.68503863872835,1.68503863872835,4941474.22416606,0.0,1.0
1983-09-19,23.38,23.5,23.13,23.38,114900,1.71287840754212,1.72166991348331,1.69456277016464,1.71287840754212,1568331.9891076,0.0,1.0
1983-09-20,23.5,23.63,23.38,23.5,496575,1.72166991348331,1.7311940449196,1.71287840754212,1.72166991348331,6778019.64744221,0.0,1.0
1983-09-21,23.63,23.63,22.63,23.5,175650,1.7311940449196,1.7311940449196,1.65793149540967,1.72166991348331,2397541.46115536,0.0,1.0
1983-09-22,23.5,23.63,23.38,23.63,91875,1.72166991348331,1.7311940449196,1.71287840754212,1.7311940449196,1254051.36204753,0.0,1.0
1983-09-23,23.5,23.63,23.25,23.63,281850,1.72166991348331,1.7311940449196,1.70335427610583,1.7311940449196,3847122.46414255,0.0,1.0
1983-09-26,23.88,23.88,23.5,23.5,121275,1.74950968229708,1.74950968229708,1.72166991348331,1.72166991348331,1655347.79790274,0.0,1.0
1983-09-27,23.75,23.88,23.63,23.75,250350,1.73998555086079,1.74950968229708,1.7311940449196,1.73998555086079,3417161.99715483,0.0,1.0
1983-09-28,23.88,23.88,23.75,23.88,387000,1.74950968229708,1.74950968229708,1.73998555086079,1.74950968229708,5282371.45156349,0.0,1.0
1983-09-29,23.75,23.88,23.75,23.75,345525,1.73998555086079,1.74950968229708,1.73998555086079,1.73998555086079,4716256.83669631,0.0,1.0
1983-09-30,24.13,24.13,23.75,23.88,273600,1.76782531967456,1.76782531967456,1.73998555086079,1.74950968229708,3734513.77040768,0.0,1.0
1983-10-03,24.5,24.5,24.0,24.13,169800,1.79493246299324,1.79493246299324,1.75830118823827,1.76782531967456,2317691.66014335,0.0,1.0
1983-10-04,25.25,25.25,24.38,24.38,743925,1.84987937512568,1.84987937512568,1.78614095705205,1.78614095705205,10154233.0286935,0.0,1.0
1983-10-05,25.25,25.38,25.0,25.25,1103700,1.84987937512568,1.85940350656197,1.8315637377482,1.84987937512568,15064995.7909318,0.0,1.0
1983-10-06,25.63,25.63,25.0,25.25,664725,1.87771914393946,1.87771914393946,1.8315637377482,1.84987937512568,9073189.56883857,0.0,1.0
1983-10-07,25.38,25.5,25.0,25.5,1149150,1.85940350656197,1.86819501250317,1.8315637377482,1.86819501250317,15685367.3218713,0.0,1.0
1983-10-10,25.25,25.25,25.13,25.13,43500,1.84987937512568,1.84987937512568,1.84108786918449,1.84108786918449,593754.930602098,0.0,1.0
1983-10-11,24.75,25.25,24.63,25.13,527250,1.81324810037072,1.84987937512568,1.80445659442953,1.84108786918449,7196719.24505644,0.0,1.0
1983-10-12,24.38,24.75,24.25,24.63,191325,1.78614095705205,1.81324810037072,1.77661682561576,1.80445659442953,2611497.97925163,0.0,1.0
1983-10-13,24.38,24.38,24.25,24.38,86025,1.78614095705205,1.78614095705205,1.77661682561576,1.78614095705205,1174201.56103552,0.0,1.0
1983-10-14,24.5,24.75,24.38,24.63,331200,1.79493246299324,1.81324810037072,1.78614095705205,1.80445659442953,4520727.19575665,0.0,1.0
1983-10-17,24.75,24.75,24.5,24.75,273600,1.81324810037072,1.81324810037072,1.79493246299324,1.81324810037072,3734513.77040767,0.0,1.0
1983-10-18,24.75,25.0,24.75,24.75,464400,1.81324810037072,1.8315637377482,1.81324810037072,1.81324810037072,6338845.74187617,0.0,1.0
1983-10-19,24.88,24.88,24.75,24.75,238500,1.82277223180701,1.82277223180701,1.81324810037072,1.81324810037072,3255414.96433563,0.0,1.0
1983-10-20,25.13,25.25,24.88,25.0,343800,1.84108786918449,1.84987937512568,1.82277223180701,1.8315637377482,4692711.38255175,0.0,1.0
1983-10-21,25.25,25.38,25.0,25.25,465150,1.84987937512568,1.85940350656197,1.8315637377482,1.84987937512568,6349082.89585209,0.0,1.0
1983-10-24,25.38,25.38,25.0,25.13,565650,1.85940350656197,1.85940350656197,1.8315637377482,1.84108786918449,7720861.52862245,0.0,1.0
1983-10-25,25.5,25.5,25.38,25.38,57075,1.86819501250317,1.86819501250317,1.85940350656197,1.85940350656197,779047.417565852,0.0,1.0
1983-10-26,25.75,25.88,25.5,25.5,156375,1.88651064988065,1.89603478131694,1.86819501250317,1.86819501250317,2134446.60397478,0.0,1.0
1983-10-27,25.75,26.13,25.63,25.88,877800,1.88651064988065,1.91435041869442,1.87771914393946,1.89603478131694,11981565.0133913,0.0,1.0
1983-10-28,26.0,26.0,25.75,25.88,478875,1.90482628725813,1.90482628725813,1.88651064988065,1.89603478131694,6536422.81361101,0.0,1.0
1983-10-31,26.0,26.0,25.88,26.0,751650,1.90482628725813,1.90482628725813,1.89603478131694,1.90482628725813,10259675.7146452,0.0,1.0
1983-11-01,26.13,26.25,25.88,26.0,578325,1.91435041869442,1.92314192463561,1.89603478131694,1.90482628725813,7893869.43081512,0.0,1.0
1983-11-02,26.38,26.38,26.0,26.13,515700,1.9326660560719,1.9326660560719,1.90482628725813,1.91435041869442,7039067.07382762,0.0,1.0
1983-11-03,25.88,25.88,25.63,25.88,1941975,1.89603478131694,1.89603478131694,1.87771914393946,1.89603478131694,26507062.7897932,0.0,1.0
1983-11-04,25.5,25.75,25.5,25.63,195825,1.86819501250317,1.88651064988065,1.86819501250317,1.87771914393946,2672920.90310702,0.0,1.0
1983-11-07,25.63,25.63,25.38,25.5,224025,1.87771914393946,1.87771914393946,1.85940350656197,1.86819501250317,3057837.89260079,0.0,1.0
1983-11-08,25.25,25.5,25.13,25.38,339300,1.84987937512568,1.86819501250317,1.84108786918449,1.85940350656197,4631288.45869636,0.0,1.0
1983-11-09,25.75,25.75,25.25,25.25,471675,1.88651064988065,1.88651064988065,1.84987937512568,1.84987937512568,6438146.13544238,0.0,1.0
1983-11-10,25.5,25.75,25.5,25.75,99225,1.86819501250317,1.88651064988065,1.86819501250317,1.88651064988065,1354375.47101133,0.0,1.0
1983-11-11,25.63,25.63,25.38,25.38,449100,1.87771914393946,1.87771914393946,1.85940350656197,1.85940350656197,6130007.80076784,0.0,1.0
1983-11-14,25.5,25.75,24.63,25.5,316950,1.86819501250317,1.88651064988065,1.80445659442953,1.86819501250317,4326221.27021458,0.0,1.0
1983-11-15,25.5,25.63,25.25,25.5,422400,1.86819501250317,1.87771914393946,1.84987937512568,1.86819501250317,5765565.11922586,0.0,1.0
1983-11-16,25.63,25.75,25.5,25.63,265350,1.87771914393946,1.88651064988065,1.86819501250317,1.87771914393946,3621905.07667278,0.0,1.0
1983-11-17,25.5,25.63,25.38,25.5,968475,1.86819501250317,1.87771914393946,1.85940350656197,1.86819501250317,13219236.9290773,0.0,1.0
1983-11-18,25.5,25.63,25.38,25.5,124875,1.86819501250317,1.87771914393946,1.85940350656197,1.86819501250317,1704486.13698705,0.0,1.0
1983-11-21,25.5,25.63,25.38,25.5,112500,1.86819501250317,1.87771914393946,1.85940350656197,1.86819501250317,1535573.09638473,0.0,1.0
1983-11-22,25.88,25.88,25.5,25.63,340500,1.89603478131694,1.89603478131694,1.86819501250317,1.87771914393946,4647667.90505779,0.0,1.0
1983-11-23,25.88,25.88,25.75,25.88,175500,1.89603478131694,1.89603478131694,1.88651064988065,1.89603478131694,2395494.03036018,0.0,1.0
1983-11-25,25.88,25.88,25.75,25.88,47100,1.89603478131694,1.89603478131694,1.88651064988065,1.89603478131694,642893.269686407,0.0,1.0
1983-11-28,25.63,25.88,25.63,25.88,60225,1.87771914393946,1.89603478131694,1.87771914393946,1.89603478131694,822043.464264625,0.0,1.0
1983-11-29,25.5,25.63,25.25,25.5,760575,1.86819501250317,1.87771914393946,1.84987937512568,1.86819501250317,10381497.8469584,0.0,1.0
1983-11-30,25.5,25.63,25.38,25.5,114750,1.86819501250317,1.87771914393946,1.85940350656197,1.86819501250317,1566284.55831242,0.0,1.0
1983-12-01,24.88,25.5,24.88,25.5,1109775,1.82277223180701,1.86819501250317,1.82277223180701,1.86819501250317,15147916.7381366,0.0,1.0
1983-12-02,24.88,25.13,24.75,24.75,378225,1.82277223180701,1.84108786918449,1.81324810037072,1.81324810037072,5162596.75004547,0.0,1.0
1983-12-05,24.88,25.0,24.75,24.88,449250,1.82277223180701,1.8315637377482,1.81324810037072,1.82277223180701,6132055.23156303,0.0,1.0
1983-12-06,25.13,25.13,24.88,24.88,231450,1.84108786918449,1.84108786918449,1.82277223180701,1.82277223180701,3159185.71696219,0.0,1.0
1983-12-07,25.38,25.38,25.0,25.13,241200,1.85940350656197,1.85940350656197,1.8315637377482,1.84108786918449,3292268.71864887,0.0,1.0
1983-12-08,25.25,25.5,25.25,25.25,188250,1.84987937512568,1.86819501250317,1.84987937512568,1.84987937512568,2569525.64795046,0.0,1.0
1983-12-09,25.13,25.38,25.0,25.13,407475,1.84108786918449,1.85940350656197,1.8315637377482,1.84108786918449,5561845.75510551,0.0,1.0
1983-12-12,25.25,25.38,24.25,25.13,96675,1.84987937512568,1.85940350656197,1.77661682561576,1.84108786918449,1319569.14749328,0.0,1.0
1983-12-13,25.25,25.25,25.13,25.13,403200,1.84987937512568,1.84987937512568,1.84108786918449,1.84108786918449,5503493.97744289,0.0,1.0
1983-12-14,25.25,25.38,25.13,25.25,210975,1.84987937512568,1.85940350656197,1.84108786918449,1.84987937512568,2879711.41342017,0.0,1.0
1983-12-15,25.13,25.25,25.0,25.13,44850,1.84108786918449,1.84987937512568,1.8315637377482,1.84108786918449,612181.807758714,0.0,1.0
1983-12-16,25.0,25.25,25.0,25.13,414150,1.8315637377482,1.84987937512568,1.8315637377482,1.84108786918449,5652956.425491,0.0,1.0
1983-12-19,25.0,25.25,25.0,25.13,252900,1.8315637377482,1.84987937512568,1.8315637377482,1.84108786918449,3451968.32067288,0.0,1.0
1983-12-20,25.25,25.38,25.0,25.0,407475,1.84987937512568,1.85940350656197,1.8315637377482,1.8315637377482,5561845.75510551,0.0,1.0
1983-12-21,25.25,25.25,25.13,25.25,632175,1.84987937512568,1.84987937512568,1.84108786918449,1.84987937512568,8628897.08628462,0.0,1.0
1983-12-22,25.25,25.25,25.13,25.25,406800,1.84987937512568,1.84987937512568,1.84108786918449,1.84987937512568,5552632.3165272,0.0,1.0
1983-12-23,24.88,25.13,24.88,25.0,178575,1.82277223180701,1.84108786918449,1.82277223180701,1.8315637377482,2437466.36166137,0.0,1.0
1983-12-27,25.0,25.13,24.88,24.88,246225,1.8315637377482,1.84108786918449,1.82277223180701,1.82277223180701,3360857.65028739,0.0,1.0
1983-12-28,25.13,25.25,25.0,25.13,172575,1.84108786918449,1.84987937512568,1.8315637377482,1.84108786918449,2355569.12985418,0.0,1.0
1983-12-29,25.25,25.25,25.0,25.13,141075,1.84987937512568,1.84987937512568,1.8315637377482,1.84108786918449,1925608.66286646,0.0,1.0
1983-12-30,25.13,25.25,24.88,25.0,443775,1.84108786918449,1.84987937512568,1.82277223180701,1.8315637377482,6057324.00753898,0.0,1.0
1984-01-03,25.0,25.25,25.0,25.13,209700,1.8315637377482,1.84987937512568,1.8315637377482,1.84108786918449,2862308.25166114,0.0,1.0
1984-01-04,25.38,25.63,25.0,25.0,114750,1.85940350656197,1.87771914393946,1.8315637377482,1.8315637377482,1566284.55831243,0.0,1.0
1984-01-05,25.38,25.5,25.0,25.38,366300,1.85940350656197,1.86819501250317,1.8315637377482,1.85940350656197,4999826.0018287,0.0,1.0
1984-01-06,25.63,25.75,25.38,25.38,377550,1.87771914393946,1.88651064988065,1.85940350656197,1.85940350656197,5153383.31146715,0.0,1.0
1984-01-09,25.63,25.88,25.63,25.63,504000,1.87771914393946,1.89603478131694,1.87771914393946,1.87771914393946,6879367.47180359,0.0,1.0
1984-01-10,25.75,25.88,25.63,25.75,236400,1.88651064988065,1.89603478131694,1.87771914393946,1.88651064988065,3226750.93320311,0.0,1.0
1984-01-11,25.63,25.75,25.63,25.75,260325,1.87771914393946,1.88651064988065,1.87771914393946,1.88651064988065,3553316.14503426,0.0,1.0
1984-01-12,25.88,25.88,25.63,25.63,62775,1.89603478131694,1.89603478131694,1.87771914393946,1.87771914393946,856849.78778268,0.0,1.0
1984-01-13,25.88,26.13,25.88,25.88,154350,1.89603478131694,1.91435041869442,1.89603478131694,1.89603478131694,2106806.28823985,0.0,1.0
1984-01-16,25.0,25.63,25.0,25.63,753525,1.8315637377482,1.87771914393946,1.8315637377482,1.87771914393946,10285268.5995849,0.0,1.0
1984-01-17,25.13,25.25,25.0,25.25,337425,1.84108786918449,1.84987937512568,1.8315637377482,1.84987937512568,4605695.57375661,0.0,1.0
1984-01-18,25.25,25.25,25.0,25.13,699000,1.84987937512568,1.84987937512568,1.8315637377482,1.84108786918449,9541027.50553716,0.0,1.0
1984-01-19,25.0,25.25,25.0,25.25,157050,1.8315637377482,1.84987937512568,1.8315637377482,1.84987937512568,2143660.04255309,0.0,1.0
1984-01-20,25.0,25.13,24.88,25.0,616200,1.8315637377482,1.84108786918449,1.82277223180701,1.8315637377482,8410845.70659798,0.0,1.0
1984-01-23,24.88,25.0,24.25,24.88,109275,1.82277223180701,1.8315637377482,1.77661682561576,1.82277223180701,1491553.33428837,0.0,1.0
1984-01-24,24.75,24.88,24.5,24.75,66900,1.81324810037072,1.82277223180701,1.79493246299324,1.81324810037072,913154.134650121,0.0,1.0
1984-01-25,24.25,24.75,24.25,24.63,307125,1.77661682561576,1.81324810037072,1.77661682561576,1.80445659442953,4192114.55313031,0.0,1.0
1984-01-26,24.5,24.63,24.13,24.13,217500,1.79493246299324,1.80445659442953,1.76782531967456,1.76782531967456,2968774.65301048,0.0,1.0
1984-01-27,24.38,24.5,24.13,24.5,71025,1.78614095705205,1.79493246299324,1.76782531967456,1.79493246299324,969458.481517559,0.0,1.0
1984-01-30,24.75,24.75,24.38,24.38,220200,1.81324810037072,1.81324810037072,1.78614095705205,1.78614095705205,3005628.40732372,0.0,1.0
1984-01-31,24.88,24.88,24.63,24.75,381825,1.82277223180701,1.82277223180701,1.80445659442953,1.81324810037072,5211735.08912978,0.0,1.0
1984-02-01,25.13,25.13,24.75,24.75,390750,1.84108786918449,1.84108786918449,1.81324810037072,1.81324810037072,5333557.22144298,0.0,1.0
1984-02-02,25.0,25.13,24.88,25.0,1163925,1.8315637377482,1.84108786918449,1.82277223180701,1.8315637377482,15887039.2551965,0.0,1.0
1984-02-03,25.25,25.38,25.13,25.25,466500,1.84987937512568,1.85940350656197,1.84108786918449,1.84987937512568,6367509.7730087,0.0,1.0
1984-02-06,25.13,25.38,25.13,25.38,617925,1.84108786918449,1.85940350656197,1.84108786918449,1.85940350656197,8434391.16074255,0.0,1.0
1984-02-07,25.13,25.25,25.13,25.25,945750,1.84108786918449,1.84987937512568,1.84108786918449,1.84987937512568,12909051.1636077,0.0,1.0
1984-02-08,25.38,25.38,25.13,25.13,605850,1.85940350656197,1.85940350656197,1.84108786918449,1.84108786918449,8269572.9817306,0.0,1.0
1984-02-09,24.75,25.13,24.5,25.13,1835100,1.81324810037072,1.84108786918449,1.79493246299324,1.84108786918449,25048268.3482278,0.0,1.0
1984-02-10,23.75,23.88,23.75,23.88,339975,1.73998555086079,1.74950968229708,1.73998555086079,1.74950968229708,4640501.89727467,0.0,1.0
1984-02-13,23.13,23.75,23.0,23.75,399000,1.69456277016464,1.73998555086079,1.68503863872835,1.73998555086079,5446165.91517784,0.0,1.0
1984-02-14,23.5,23.75,23.13,23.13,240900,1.72166991348331,1.73998555086079,1.69456277016464,1.69456277016464,3288173.85705851,0.0,1.0
1984-02-15,23.88,23.88,23.63,23.75,136950,1.74950968229708,1.74950968229708,1.7311940449196,1.73998555086079,1869304.31599902,0.0,1.0
1984-02-16,23.25,23.75,23.13,23.63,97200,1.70335427610583,1.73998555086079,1.69456277016464,1.7311940449196,1326735.15527641,0.0,1.0
1984-02-17,23.25,23.25,23.0,23.0,130950,1.70335427610583,1.70335427610583,1.68503863872835,1.68503863872835,1787407.08419183,0.0,1.0
1984-02-21,23.25,23.38,23.13,23.13,53475,1.70335427610583,1.71287840754212,1.69456277016464,1.69456277016464,729909.078481542,0.0,1.0
1984-02-22,23.25,23.5,23.13,23.13,55200,1.70335427610583,1.72166991348331,1.69456277016464,1.69456277016464,753454.532626108,0.0,1.0
1984-02-23,23.13,23.38,22.88,23.25,168975,1.69456277016464,1.71287840754212,1.67624713278715,1.70335427610583,2306430.79076986,0.0,1.0
1984-02-24,23.13,23.13,23.0,23.0,145200,1.69456277016464,1.69456277016464,1.68503863872835,1.68503863872835,1981913.00973389,0.0,1.0
1984-02-27,22.88,23.13,22.75,23.13,231450,1.67624713278715,1.69456277016464,1.66672300135086,1.69456277016464,3159185.7169622,0.0,1.0
1984-02-28,22.75,23.0,22.63,23.0,447075,1.66672300135086,1.68503863872835,1.65793149540967,1.68503863872835,6102367.48503294,0.0,1.0
1984-02-29,22.63,22.88,22.5,22.75,1097175,1.65793149540967,1.67624713278715,1.64840736397338,1.66672300135086,14975932.5513415,0.0,1.0
1984-03-01,22.88,22.88,22.63,22.63,335700,1.67624713278715,1.67624713278715,1.65793149540967,1.65793149540967,4582150.11961205,0.0,1.0
1984-03-02,23.0,23.13,22.75,22.88,233175,1.68503863872835,1.69456277016464,1.66672300135086,1.67624713278715,3182731.17110675,0.0,1.0
1984-03-05,22.75,23.0,22.75,23.0,59475,1.66672300135086,1.68503863872835,1.66672300135086,1.68503863872835,811806.31028873,0.0,1.0
1984-03-06,22.63,22.75,22.5,22.63,453750,1.65793149540967,1.66672300135086,1.64840736397338,1.65793149540967,6193478.15541843,0.0,1.0
1984-03-07,22.38,22.63,22.25,22.63,145050,1.63961585803219,1.65793149540967,1.6300917265959,1.65793149540967,1979865.57893872,0.0,1.0
1984-03-08,22.75,22.75,22.5,22.63,222150,1.66672300135086,1.66672300135086,1.64840736397338,1.65793149540967,3032245.00766106,0.0,1.0
1984-03-09,22.63,22.63,22.5,22.63,104250,1.65793149540967,1.65793149540967,1.64840736397338,1.65793149540967,1422964.40264985,0.0,1.0
1984-03-12,22.88,22.88,22.63,22.75,159150,1.67624713278715,1.67624713278715,1.65793149540967,1.66672300135086,2172324.07368561,0.0,1.0
1984-03-13,23.13,23.25,22.88,22.88,159975,1.69456277016464,1.70335427610583,1.67624713278715,1.67624713278715,2183584.94305908,0.0,1.0
1984-03-14,23.25,23.38,23.0,23.13,173625,1.70335427610583,1.71287840754212,1.68503863872835,1.69456277016464,2369901.14542043,0.0,1.0
1984-03-15,23.88,24.0,23.38,23.5,227775,1.74950968229708,1.75830118823827,1.71287840754212,1.72166991348331,3109023.66248029,0.0,1.0
1984-03-16,24.25,24.5,24.13,24.5,485250,1.77661682561576,1.79493246299324,1.76782531967456,1.79493246299324,6623438.62240613,0.0,1.0
1984-03-19,24.38,24.38,24.13,24.13,823725,1.78614095705205,1.78614095705205,1.76782531967456,1.76782531967456,11243466.211729,0.0,1.0
1984-03-20,24.25,24.38,24.13,24.25,180000,1.77661682561576,1.78614095705205,1.76782531967456,1.77661682561576,2456916.95421557,0.0,1.0
1984-03-21,24.13,24.25,24.0,24.13,98400,1.76782531967456,1.77661682561576,1.75830118823827,1.76782531967456,1343114.60163785,0.0,1.0
1984-03-22,23.88,24.13,23.88,24.13,378375,1.74950968229708,1.76782531967456,1.74950968229708,1.76782531967456,5164644.18084066,0.0,1.0
1984-03-23,23.63,24.0,23.63,23.88,178725,1.7311940449196,1.75830118823827,1.7311940449196,1.74950968229708,2439513.79245654,0.0,1.0
1984-03-26,24.13,24.13,23.63,23.63,55350,1.76782531967456,1.76782531967456,1.7311940449196,1.7311940449196,755501.96342129,0.0,1.0
1984-03-27,23.88,24.13,23.88,24.13,55875,1.74950968229708,1.76782531967456,1.74950968229708,1.76782531967456,762667.971204418,0.0,1.0
1984-03-28,24.13,24.25,23.88,24.0,46050,1.76782531967456,1.77661682561576,1.74950968229708,1.75830118823827,628561.254120152,0.0,1.0
1984-03-29,24.0,24.25,24.0,24.0,36075,1.75830118823827,1.77661682561576,1.75830118823827,1.75830118823827,492407.106240705,0.0,1.0
1984-03-30,24.0,24.0,23.88,24.0,419025,1.75830118823827,1.75830118823827,1.74950968229708,1.75830118823827,5719497.92633434,0.0,1.0
1984-04-02,24.0,24.13,23.88,24.13,202200,1.75830118823827,1.76782531967456,1.74950968229708,1.76782531967456,2759936.71190216,0.0,1.0
1984-04-03,23.75,24.0,23.63,23.88,110475,1.73998555086079,1.75830118823827,1.7311940449196,1.74950968229708,1507932.78064981,0.0,1.0
1984-04-04,23.75,23.88,23.5,23.63,646350,1.73998555086079,1.74950968229708,1.72166991348331,1.7311940449196,8822379.29642909,0.0,1.0
1984-04-05,23.75,24.0,23.75,24.0,533400,1.73998555086079,1.75830118823827,1.73998555086079,1.75830118823827,7280663.90765882,0.0,1.0
1984-04-06,23.63,23.88,23.5,23.88,311625,1.7311940449196,1.74950968229708,1.72166991348331,1.74950968229708,4253537.47698571,0.0,1.0
1984-04-09,23.63,23.75,23.63,23.75,73425,1.7311940449196,1.73998555086079,1.7311940449196,1.73998555086079,1002217.37424044,0.0,1.0
1984-04-10,23.63,23.75,23.5,23.5,103575,1.7311940449196,1.73998555086079,1.72166991348331,1.72166991348331,1413750.96407154,0.0,1.0
1984-04-11,23.63,23.75,23.63,23.63,356550,1.7311940449196,1.73998555086079,1.7311940449196,1.7311940449196,4866743.00014201,0.0,1.0
1984-04-12,23.75,23.75,23.5,23.75,304725,1.73998555086079,1.73998555086079,1.72166991348331,1.73998555086079,4159355.66040745,0.0,1.0
1984-04-13,23.75,24.0,23.75,24.0,172200,1.73998555086079,1.75830118823827,1.73998555086079,1.75830118823827,2350450.55286623,0.0,1.0
1984-04-16,23.75,24.13,23.5,23.75,289725,1.73998555086079,1.76782531967456,1.72166991348331,1.73998555086079,3954612.58088948,0.0,1.0
1984-04-17,24.0,24.13,23.88,23.88,72750,1.75830118823827,1.76782531967456,1.74950968229708,1.74950968229708,993003.935662129,0.0,1.0
1984-04-18,24.0,24.13,23.88,24.0,290250,1.75830118823827,1.76782531967456,1.74950968229708,1.75830118823827,3961778.58867262,0.0,1.0
1984-04-19,23.88,24.0,23.88,24.0,130425,1.74950968229708,1.75830118823827,1.74950968229708,1.75830118823827,1780241.0764087,0.0,1.0
1984-04-23,23.75,24.0,23.75,24.0,92700,1.73998555086079,1.75830118823827,1.73998555086079,1.75830118823827,1265312.23142102,0.0,1.0
1984-04-24,23.88,24.0,23.63,23.88,190950,1.74950968229708,1.75830118823827,1.7311940449196,1.74950968229708,2606379.40226369,0.0,1.0
1984-04-25,24.13,24.13,23.75,23.75,119925,1.76782531967456,1.76782531967456,1.73998555086079,1.73998555086079,1636920.92074613,0.0,1.0
1984-04-26,24.0,24.13,24.0,24.13,66375,1.75830118823827,1.76782531967456,1.75830118823827,1.76782531967456,905988.126866994,0.0,1.0
1984-04-27,23.63,24.0,23.63,24.0,132150,1.7311940449196,1.75830118823827,1.7311940449196,1.75830118823827,1803786.53055327,0.0,1.0
1984-04-30,23.63,23.75,23.63,23.63,529800,1.7311940449196,1.73998555086079,1.7311940449196,1.7311940449196,7231525.5685745,0.0,1.0
1984-05-01,23.88,24.13,23.75,23.75,213900,1.74950968229708,1.76782531967456,1.73998555086079,1.73998555086079,2919636.31392617,0.0,1.0
1984-05-02,24.25,25.25,24.13,24.25,302700,1.77661682561576,1.84987937512568,1.76782531967456,1.77661682561576,4131715.34467251,0.0,1.0
1984-05-03,24.25,24.38,24.13,24.13,52125,1.77661682561576,1.78614095705205,1.76782531967456,1.76782531967456,711482.201324924,0.0,1.0
1984-05-04,24.13,24.25,23.88,24.13,75150,1.76782531967456,1.77661682561576,1.74950968229708,1.76782531967456,1025762.828385,0.0,1.0
1984-05-07,24.0,24.25,24.0,24.13,99450,1.75830118823827,1.77661682561576,1.75830118823827,1.76782531967456,1357446.61720411,0.0,1.0
1984-05-08,24.25,24.25,24.0,24.0,79125,1.77661682561576,1.77661682561576,1.75830118823827,1.75830118823827,1080019.74445726,0.0,1.0
1984-05-09,24.25,24.63,24.13,24.13,52800,1.77661682561576,1.80445659442953,1.76782531967456,1.76782531967456,720695.639903233,0.0,1.0
1984-05-10,23.88,24.25,23.75,24.25,527925,1.74950968229708,1.77661682561576,1.73998555086079,1.77661682561576,7205932.68363476,0.0,1.0
1984-05-11,24.13,24.13,23.88,23.88,898425,1.76782531967456,1.76782531967456,1.74950968229708,1.74950968229708,12263086.7477285,0.0,1.0
1984-05-14,23.5,23.75,23.38,23.5,488325,1.72166991348331,1.73998555086079,1.71287840754212,1.72166991348331,6665410.95370733,0.0,1.0
1984-05-15,23.5,23.63,23.38,23.5,632700,1.72166991348331,1.7311940449196,1.71287840754212,1.72166991348331,8636063.09406773,0.0,1.0
1984-05-16,23.5,23.63,23.5,23.5,499200,1.72166991348331,1.7311940449196,1.72166991348331,1.72166991348331,6813849.68635785,0.0,1.0
1984-05-17,23.38,23.63,23.38,23.5,62250,1.71287840754212,1.7311940449196,1.71287840754212,1.72166991348331,849683.779999551,0.0,1.0
1984-05-18,23.5,23.5,23.38,23.38,44700,1.72166991348331,1.72166991348331,1.71287840754212,1.71287840754212,610134.376963534,0.0,1.0
1984-05-21,23.25,23.5,23.25,23.5,379950,1.70335427610583,1.72166991348331,1.70335427610583,1.72166991348331,5186142.20419003,0.0,1.0
1984-05-22,23.25,23.25,22.88,23.0,74100,1.70335427610583,1.70335427610583,1.67624713278715,1.68503863872835,1011430.81281874,0.0,1.0
1984-05-23,23.25,23.25,23.0,23.13,49725,1.70335427610583,1.70335427610583,1.68503863872835,1.69456277016464,678723.308602051,0.0,1.0
1984-05-24,23.0,23.13,22.88,23.13,61050,1.68503863872835,1.69456277016464,1.67624713278715,1.69456277016464,833304.333638113,0.0,1.0
1984-05-25,23.0,23.25,22.88,23.13,79125,1.68503863872835,1.70335427610583,1.67624713278715,1.69456277016464,1080019.74445726,0.0,1.0
1984-05-29,22.88,23.13,22.88,23.0,571500,1.67624713278715,1.69456277016464,1.67624713278715,1.68503863872835,7800711.32963446,0.0,1.0
1984-05-30,22.88,23.88,22.75,22.88,180450,1.67624713278715,1.74950968229708,1.66672300135086,1.67624713278715,2463059.24660112,0.0,1.0
1984-05-31,23.0,23.0,22.88,23.0,33150,1.68503863872835,1.68503863872835,1.67624713278715,1.68503863872835,452482.2057347,0.0,1.0
1984-06-01,23.5,23.5,22.88,22.88,465975,1.72166991348331,1.72166991348331,1.67624713278715,1.67624713278715,6360343.76522556,0.0,1.0
1984-06-04,23.88,23.88,23.5,23.5,77250,1.74950968229708,1.74950968229708,1.72166991348331,1.72166991348331,1054426.85951752,0.0,1.0
1984-06-05,23.38,23.88,23.38,23.88,926475,1.71287840754212,1.74950968229708,1.71287840754212,1.74950968229708,12645956.3064271,0.0,1.0
1984-06-06,23.38,23.5,23.25,23.38,94125,1.71287840754212,1.72166991348331,1.70335427610583,1.71287840754212,1284762.82397522,0.0,1.0
1984-06-07,23.38,23.5,23.38,23.38,29400,1.71287840754212,1.72166991348331,1.71287840754212,1.71287840754212,401296.43585521,0.0,1.0
1984-06-08,23.75,23.75,23.5,23.5,266550,1.73998555086079,1.73998555086079,1.72166991348331,1.72166991348331,3638284.52303423,0.0,1.0
1984-06-11,23.63,23.75,23.63,23.75,490425,1.7311940449196,1.73998555086079,1.7311940449196,1.73998555086079,6694074.98483984,0.0,1.0
1984-06-12,24.0,24.0,23.63,23.75,337425,1.75830118823827,1.75830118823827,1.7311940449196,1.73998555086079,4605695.57375662,0.0,1.0
1984-06-13,24.13,24.25,24.0,24.13,171900,1.76782531967456,1.77661682561576,1.75830118823827,1.76782531967456,2346355.69127588,0.0,1.0
1984-06-14,24.25,24.5,24.13,24.13,263775,1.77661682561576,1.79493246299324,1.76782531967456,1.76782531967456,3600407.05332339,0.0,1.0
1984-06-15,23.88,24.38,23.88,24.25,201450,1.74950968229708,1.78614095705205,1.74950968229708,1.77661682561576,2749699.55792626,0.0,1.0
1984-06-18,24.25,24.25,23.88,23.88,214200,1.77661682561576,1.77661682561576,1.74950968229708,1.74950968229708,2923731.17551652,0.0,1.0
1984-06-19,24.63,24.63,24.25,24.25,356700,1.80445659442953,1.80445659442953,1.77661682561576,1.77661682561576,4868790.43093719,0.0,1.0
1984-06-20,25.0,25.0,24.38,24.38,321975,1.8315637377482,1.8315637377482,1.78614095705205,1.78614095705205,4394810.20185311,0.0,1.0
1984-06-21,24.88,25.0,24.75,24.88,148125,1.82277223180701,1.8315637377482,1.81324810037072,1.82277223180701,2021837.9102399,0.0,1.0
1984-06-22,24.75,24.88,24.38,24.75,140550,1.81324810037072,1.82277223180701,1.78614095705205,1.81324810037072,1918442.65508333,0.0,1.0
1984-06-25,24.75,24.88,24.5,24.75,189750,1.81324810037072,1.82277223180701,1.79493246299324,1.81324810037072,2589999.95590225,0.0,1.0
1984-06-26,24.75,24.88,24.63,24.75,379425,1.81324810037072,1.82277223180701,1.80445659442953,1.81324810037072,5178976.19640691,0.0,1.0
1984-06-27,24.38,24.88,24.38,24.88,107175,1.78614095705205,1.82277223180701,1.78614095705205,1.82277223180701,1462889.30315585,0.0,1.0
1984-06-28,24.38,24.5,24.13,24.25,256575,1.78614095705205,1.79493246299324,1.76782531967456,1.77661682561576,3502130.37515477,0.0,1.0
1984-06-29,24.5,24.75,24.38,24.5,262725,1.79493246299324,1.81324810037072,1.78614095705205,1.79493246299324,3586075.03775714,0.0,1.0
1984-07-02,24.38,24.63,24.38,24.63,74325,1.78614095705205,1.80445659442953,1.78614095705205,1.80445659442953,1014501.95901151,0.0,1.0
1984-07-03,24.63,24.75,24.5,24.5,146250,1.80445659442953,1.81324810037072,1.79493246299324,1.79493246299324,1996245.02530015,0.0,1.0
1984-07-05,24.88,25.0,24.63,24.63,145050,1.82277223180701,1.8315637377482,1.80445659442953,1.80445659442953,1979865.57893872,0.0,1.0
1984-07-06,25.25,25.25,24.88,24.88,290625,1.84987937512568,1.84987937512568,1.82277223180701,1.82277223180701,3966897.16566057,0.0,1.0
1984-07-09,25.13,25.25,25.0,25.25,187875,1.84108786918449,1.84987937512568,1.8315637377482,1.84987937512568,2564407.07096251,0.0,1.0
1984-07-10,25.0,25.25,25.0,25.13,133125,1.8315637377482,1.84987937512568,1.8315637377482,1.84108786918449,1817094.83072194,0.0,1.0
1984-07-11,24.88,25.13,24.88,25.13,65700,1.82277223180701,1.84108786918449,1.82277223180701,1.84108786918449,896774.688288684,0.0,1.0
1984-07-12,24.75,25.0,24.75,24.88,204750,1.81324810037072,1.8315637377482,1.81324810037072,1.82277223180701,2794743.03542021,0.0,1.0
1984-07-13,25.13,25.25,24.88,25.0,172425,1.84108786918449,1.84987937512568,1.82277223180701,1.8315637377482,2353521.699059,0.0,1.0
1984-07-16,25.25,25.25,24.25,25.0,88950,1.84987937512568,1.84987937512568,1.77661682561576,1.8315637377482,1214126.46154153,0.0,1.0
1984-07-17,25.63,25.63,25.25,25.38,332625,1.87771914393946,1.87771914393946,1.84987937512568,1.85940350656197,4540177.78831085,0.0,1.0
1984-07-18,25.63,25.63,25.5,25.63,148500,1.87771914393946,1.87771914393946,1.86819501250317,1.87771914393946,2026956.48722784,0.0,1.0
1984-07-19,25.63,25.75,25.5,25.5,88425,1.87771914393946,1.88651064988065,1.86819501250317,1.86819501250317,1206960.4537584,0.0,1.0
1984-07-20,25.5,25.75,23.63,25.63,90825,1.86819501250317,1.88651064988065,1.7311940449196,1.87771914393946,1239719.34648127,0.0,1.0
1984-07-23,25.5,25.75,25.25,25.25,242775,1.86819501250317,1.88651064988065,1.84987937512568,1.84987937512568,3313766.74199824,0.0,1.0
1984-07-24,25.38,25.63,25.38,25.63,244650,1.85940350656197,1.87771914393946,1.85940350656197,1.87771914393946,3339359.62693801,0.0,1.0
1984-07-25,25.5,25.63,25.38,25.38,281175,1.86819501250317,1.87771914393946,1.85940350656197,1.85940350656197,3837909.02556423,0.0,1.0
1984-07-26,25.75,25.75,25.5,25.5,156225,1.88651064988065,1.88651064988065,1.86819501250317,1.86819501250317,2132399.1731796,0.0,1.0
1984-07-27,25.63,25.88,25.63,25.63,138825,1.87771914393946,1.89603478131694,1.87771914393946,1.87771914393946,1894897.20093876,0.0,1.0
1984-07-30,25.5,25.63,25.5,25.5,36975,1.86819501250317,1.87771914393946,1.86819501250317,1.86819501250317,504691.691011781,0.0,1.0
1984-07-31,25.38,25.88,25.38,25.5,44325,1.85940350656197,1.89603478131694,1.85940350656197,1.86819501250317,605015.799975586,0.0,1.0
1984-08-01,25.63,25.75,25.38,25.38,103350,1.87771914393946,1.88651064988065,1.85940350656197,1.85940350656197,1410679.81787877,0.0,1.0
1984-08-02,26.13,26.13,25.63,25.63,402975,1.91435041869442,1.91435041869442,1.87771914393946,1.87771914393946,5500422.83125011,0.0,1.0
1984-08-03,26.38,26.38,26.13,26.13,358800,1.9326660560719,1.9326660560719,1.91435041869442,1.91435041869442,4897454.46206971,0.0,1.0
1984-08-06,26.38,26.5,26.25,26.38,244350,1.9326660560719,1.94145756201309,1.92314192463561,1.9326660560719,3335264.76534764,0.0,1.0
1984-08-07,26.38,26.63,26.25,26.38,164850,1.9326660560719,1.95098169344938,1.92314192463561,1.9326660560719,2250126.44390243,0.0,1.0
1984-08-08,26.38,26.5,26.38,26.38,415200,1.9326660560719,1.94145756201309,1.9326660560719,1.9326660560719,5667288.44105726,0.0,1.0
1984-08-09,26.75,26.75,25.63,26.38,192675,1.95977319939058,1.95977319939058,1.87771914393946,1.9326660560719,2629924.85640825,0.0,1.0
1984-08-10,26.75,27.0,26.63,26.88,297525,1.95977319939058,1.97808883676806,1.95098169344938,1.96929733082687,4061078.98223881,0.0,1.0
1984-08-13,25.88,26.13,25.63,26.0,149325,1.89603478131694,1.91435041869442,1.87771914393946,1.90482628725813,2038217.35660133,0.0,1.0
1984-08-14,25.38,25.75,25.38,25.75,92175,1.85940350656197,1.88651064988065,1.85940350656197,1.88651064988065,1258146.22363789,0.0,1.0
1984-08-15,25.38,25.75,25.38,25.38,147300,1.85940350656197,1.88651064988065,1.85940350656197,1.85940350656197,2010577.04086641,0.0,1.0
1984-08-16,25.75,26.0,25.38,25.38,137625,1.88651064988065,1.90482628725813,1.85940350656197,1.85940350656197,1878517.75457732,0.0,1.0
1984-08-17,25.63,25.88,25.63,25.88,262425,1.87771914393946,1.89603478131694,1.87771914393946,1.89603478131694,3581980.17616678,0.0,1.0
1984-08-20,25.5,25.75,25.5,25.63,212850,1.86819501250317,1.88651064988065,1.86819501250317,1.87771914393946,2905304.29835991,0.0,1.0
1984-08-21,25.13,26.38,25.13,25.63,239700,1.84108786918449,1.9326660560719,1.84108786918449,1.87771914393946,3271794.41069707,0.0,1.0
1984-08-22,26.5,26.5,26.13,26.25,256875,1.94145756201309,1.94145756201309,1.91435041869442,1.92314192463561,3506225.23674515,0.0,1.0
1984-08-23,26.38,26.5,26.25,26.38,132675,1.9326660560719,1.94145756201309,1.92314192463561,1.9326660560719,1810952.5383364,0.0,1.0
1984-08-24,26.38,26.5,26.13,26.13,69000,1.9326660560719,1.94145756201309,1.91435041869442,1.91435041869442,941818.165782637,0.0,1.0
1984-08-27,26.38,26.5,26.25,26.38,95475,1.9326660560719,1.94145756201309,1.92314192463561,1.9326660560719,1303189.70113184,0.0,1.0
1984-08-28,26.25,26.38,26.25,26.38,79125,1.92314192463561,1.9326660560719,1.92314192463561,1.9326660560719,1080019.74445726,0.0,1.0
1984-08-29,26.13,26.38,26.0,26.13,105825,1.91435041869442,1.9326660560719,1.90482628725813,1.91435041869442,1444462.42599924,0.0,1.0
1984-08-30,26.25,26.25,26.0,26.0,48525,1.92314192463561,1.92314192463561,1.90482628725813,1.90482628725813,662343.862240615,0.0,1.0
1984-08-31,26.13,26.25,26.0,26.13,50550,1.91435041869442,1.92314192463561,1.90482628725813,1.91435041869442,689984.17797554,0.0,1.0
1984-09-04,25.88,26.13,25.88,26.13,208050,1.89603478131694,1.91435041869442,1.89603478131694,1.91435041869442,2839786.51291416,0.0,1.0
1984-09-05,26.13,26.13,25.75,25.88,220725,1.91435041869442,1.91435041869442,1.88651064988065,1.89603478131694,3012794.41510685,0.0,1.0
1984-09-06,26.13,26.38,26.13,26.25,204375,1.91435041869442,1.9326660560719,1.91435041869442,1.92314192463561,2789624.45843226,0.0,1.0
1984-09-07,26.13,26.38,26.13,26.38,219375,1.91435041869442,1.9326660560719,1.91435041869442,1.9326660560719,2994367.53795023,0.0,1.0
1984-09-10,26.0,26.25,26.0,26.25,352575,1.90482628725813,1.92314192463561,1.90482628725813,1.92314192463561,4812486.08406975,0.0,1.0
1984-09-11,26.0,26.5,26.0,26.25,327975,1.90482628725813,1.94145756201309,1.90482628725813,1.92314192463561,4476707.43366029,0.0,1.0
1984-09-12,26.0,26.13,26.0,26.13,70200,1.90482628725813,1.91435041869442,1.90482628725813,1.91435041869442,958197.612144073,0.0,1.0
1984-09-13,26.38,26.38,26.0,26.13,163425,1.9326660560719,1.9326660560719,1.90482628725813,1.91435041869442,2230675.85134822,0.0,1.0
1984-09-14,26.75,26.75,26.38,26.5,461475,1.95977319939058,1.95977319939058,1.9326660560719,1.94145756201309,6298920.84137016,0.0,1.0
1984-09-17,26.25,26.75,26.25,26.5,255825,1.92314192463561,1.95977319939058,1.92314192463561,1.94145756201309,3491893.22117888,0.0,1.0
1984-09-18,26.75,26.88,26.25,26.38,1014900,1.95977319939058,1.96929733082687,1.92314192463561,1.9326660560719,13852916.7601854,0.0,1.0
1984-09-19,26.88,27.13,26.63,26.75,195600,1.96929733082687,1.98761296820435,1.95098169344938,1.95977319939058,2669849.75691425,0.0,1.0
1984-09-20,27.38,27.5,26.13,26.88,370950,2.00592860558183,2.01472011152302,1.91435041869442,1.96929733082687,5063296.35647926,0.0,1.0
1984-09-21,27.13,27.75,27.13,27.38,182400,1.98761296820435,2.0330357489005,1.98761296820435,2.00592860558183,2489675.84693844,0.0,1.0
1984-09-24,27.13,27.38,27.0,27.25,96675,1.98761296820435,2.00592860558183,1.97808883676806,1.99640447414554,1319569.14749328,0.0,1.0
1984-09-25,27.25,27.25,27.0,27.25,170700,1.99640447414554,1.99640447414554,1.97808883676806,1.99640447414554,2329976.24491443,0.0,1.0
1984-09-26,27.63,27.75,27.13,27.13,441525,2.02424424295931,2.0330357489005,1.98761296820435,1.98761296820435,6026612.54561129,0.0,1.0
1984-09-27,27.63,27.88,27.38,27.63,615000,2.02424424295931,2.04255988033679,2.00592860558183,2.02424424295931,8394466.26023655,0.0,1.0
1984-09-28,27.63,27.63,27.25,27.38,487350,2.02424424295931,2.02424424295931,1.99640447414554,2.00592860558183,6652102.65353867,0.0,1.0
1984-10-01,27.5,27.63,27.38,27.38,124725,2.01472011152302,2.02424424295931,2.00592860558183,2.00592860558183,1702438.70619187,0.0,1.0
1984-10-02,27.25,27.5,27.13,27.5,163800,1.99640447414554,2.01472011152302,1.98761296820435,2.01472011152302,2235794.42833617,0.0,1.0
1984-10-03,27.38,27.5,27.13,27.25,285975,2.00592860558183,2.01472011152302,1.98761296820435,1.99640447414554,3903426.81100999,0.0,1.0
1984-10-04,27.38,27.5,27.38,27.38,162750,2.00592860558183,2.01472011152302,2.00592860558183,2.00592860558183,2221462.41276991,0.0,1.0
1984-10-05,27.5,27.63,27.5,27.5,258975,2.01472011152302,2.02424424295931,2.01472011152302,2.01472011152302,3534889.26787766,0.0,1.0
1984-10-08,27.5,27.63,27.38,27.5,308550,2.01472011152302,2.02424424295931,2.00592860558183,2.01472011152302,4211565.14568453,0.0,1.0
1984-10-09,27.38,27.5,27.38,27.5,315600,2.00592860558183,2.01472011152302,2.00592860558183,2.01472011152302,4307794.39305797,0.0,1.0
1984-10-10,27.75,27.75,27.25,27.38,953700,2.0330357489005,2.0330357489005,1.99640447414554,2.00592860558183,13017564.9957522,0.0,1.0
1984-10-11,27.75,27.75,27.63,27.75,680250,2.0330357489005,2.0330357489005,2.02424424295931,2.0330357489005,9285098.6561397,0.0,1.0
1984-10-12,27.75,27.88,27.63,27.75,971925,2.0330357489005,2.04255988033679,2.02424424295931,2.0330357489005,13266327.8373665,0.0,1.0
1984-10-15,28.13,28.13,27.63,27.63,627900,2.06087551771428,2.06087551771428,2.02424424295931,2.02424424295931,8570545.30862197,0.0,1.0
1984-10-16,28.13,28.25,27.88,28.0,690900,2.06087551771428,2.06966702365547,2.04255988033679,2.05135138627799,9430466.24259742,0.0,1.0
1984-10-17,28.88,28.88,28.25,28.25,424350,2.11582242984672,2.11582242984672,2.06966702365547,2.06966702365547,5792181.71956322,0.0,1.0
1984-10-18,29.63,29.88,29.13,29.25,448950,2.17076934197917,2.18908497935665,2.1341380672242,2.1429295731654,6127960.36997267,0.0,1.0
1984-10-19,29.38,30.13,29.38,29.63,543225,2.15245370460169,2.20740061673413,2.15245370460169,2.17076934197917,7414770.62474307,0.0,1.0
1984-10-22,29.0,29.25,28.88,29.25,244650,2.12461393578791,2.1429295731654,2.11582242984672,2.1429295731654,3339359.626938,0.0,1.0
1984-10-23,29.13,29.25,28.88,28.88,320250,2.1341380672242,2.1429295731654,2.11582242984672,2.11582242984672,4371264.74770855,0.0,1.0
1984-10-24,28.75,29.13,28.75,29.0,196125,2.10629829841043,2.1341380672242,2.10629829841043,2.12461393578791,2677015.76469739,0.0,1.0
1984-10-25,28.88,28.88,28.63,28.75,252600,2.11582242984672,2.11582242984672,2.09750679246924,2.10629829841043,3447873.45908252,0.0,1.0
1984-10-26,28.63,28.88,28.63,28.75,117675,2.09750679246924,2.11582242984672,2.09750679246924,2.10629829841043,1606209.45881843,0.0,1.0
1984-10-29,28.5,28.63,28.5,28.63,140250,2.08798266103295,2.09750679246924,2.08798266103295,2.09750679246924,1914347.79349297,0.0,1.0
1984-10-30,28.75,28.88,28.5,28.63,352200,2.10629829841043,2.11582242984672,2.08798266103295,2.09750679246924,4807367.50708181,0.0,1.0
1984-10-31,28.63,28.88,28.5,28.75,483375,2.09750679246924,2.11582242984672,2.08798266103295,2.10629829841043,6597845.7374664,0.0,1.0
1984-11-01,28.88,28.88,28.63,28.75,130725,2.11582242984672,2.11582242984672,2.09750679246924,2.10629829841043,1784335.93799906,0.0,1.0
1984-11-02,28.5,28.63,28.13,28.13,344325,2.08798266103295,2.09750679246924,2.06087551771428,2.06087551771428,4699877.39033487,0.0,1.0
1984-11-05,29.0,29.0,28.5,28.5,142800,2.12461393578791,2.12461393578791,2.08798266103295,2.08798266103295,1949154.11701102,0.0,1.0
1984-11-06,29.13,29.13,28.88,29.0,205125,2.1341380672242,2.1341380672242,2.11582242984672,2.12461393578791,2799861.61240817,0.0,1.0
1984-11-07,29.0,29.13,28.63,29.13,162600,2.12461393578791,2.1341380672242,2.09750679246924,2.1341380672242,2219414.98197474,0.0,1.0
1984-11-08,29.0,29.0,28.63,28.88,171375,2.12461393578791,2.12461393578791,2.09750679246924,2.11582242984672,2339189.68349275,0.0,1.0
1984-11-09,28.75,29.0,28.75,28.88,76050,2.10629829841043,2.12461393578791,2.10629829841043,2.11582242984672,1038047.41315608,0.0,1.0
1984-11-12,28.5,28.75,28.38,28.63,155700,2.08798266103295,2.10629829841043,2.07919115509176,2.09750679246924,2125233.16539647,0.0,1.0
1984-11-13,28.38,28.5,28.38,28.38,191475,2.07919115509176,2.08798266103295,2.07919115509176,2.07919115509176,2613545.41004681,0.0,1.0
1984-11-14,28.0,28.38,27.75,28.25,280800,2.05135138627799,2.07919115509176,2.0330357489005,2.06966702365547,3832790.44857628,0.0,1.0
1984-11-15,28.25,28.38,28.0,28.13,78750,2.06966702365547,2.07919115509176,2.05135138627799,2.06087551771428,1074901.16746931,0.0,1.0
1984-11-16,28.25,28.63,28.25,28.25,378750,2.06966702365547,2.09750679246924,2.06966702365547,2.06966702365547,5169762.75782859,0.0,1.0
1984-11-19,28.13,28.5,28.13,28.25,134850,2.06087551771428,2.08798266103295,2.06087551771428,2.06966702365547,1840640.2848665,0.0,1.0
1984-11-20,28.25,28.25,28.13,28.13,226275,2.06966702365547,2.06966702365547,2.06087551771428,2.06087551771428,3088549.35452849,0.0,1.0
1984-11-21,27.75,28.0,27.63,28.0,138825,2.0330357489005,2.05135138627799,2.02424424295931,2.05135138627799,1894897.20093876,0.0,1.0
1984-11-23,28.13,28.38,28.0,28.0,105975,2.06087551771428,2.07919115509176,2.05135138627799,2.05135138627799,1446509.85679442,0.0,1.0
1984-11-26,28.13,28.25,28.0,28.13,276000,2.06087551771428,2.06966702365547,2.05135138627799,2.06087551771428,3767272.66313054,0.0,1.0
1984-11-27,28.13,28.25,28.0,28.13,172725,2.06087551771428,2.06966702365547,2.05135138627799,2.06087551771428,2357616.56064935,0.0,1.0
1984-11-28,28.25,28.5,28.0,28.0,184800,2.06966702365547,2.08798266103295,2.05135138627799,2.05135138627799,2522434.73966132,0.0,1.0
1984-11-29,28.38,28.75,28.25,28.38,219900,2.07919115509176,2.10629829841043,2.06966702365547,2.07919115509176,3001533.54573335,0.0,1.0
1984-11-30,28.75,28.75,28.38,28.38,317475,2.10629829841043,2.10629829841043,2.07919115509176,2.07919115509176,4333387.27799772,0.0,1.0
1984-12-03,28.75,28.88,28.63,28.63,185325,2.10629829841043,2.11582242984672,2.09750679246924,2.09750679246924,2529600.74744445,0.0,1.0
1984-12-04,28.88,28.88,28.63,28.75,207000,2.11582242984672,2.11582242984672,2.09750679246924,2.10629829841043,2825454.49734791,0.0,1.0
1984-12-05,28.63,28.75,28.63,28.75,208725,2.09750679246924,2.10629829841043,2.09750679246924,2.10629829841043,2848999.95149247,0.0,1.0
1984-12-06,28.88,28.88,28.63,28.63,138825,2.11582242984672,2.11582242984672,2.09750679246924,2.09750679246924,1894897.20093876,0.0,1.0
1984-12-07,28.75,28.88,28.63,28.63,96825,2.10629829841043,2.11582242984672,2.09750679246924,2.09750679246924,1321616.57828846,0.0,1.0
1984-12-10,28.75,28.88,28.75,28.75,132450,2.10629829841043,2.11582242984672,2.10629829841043,2.10629829841043,1807881.39214363,0.0,1.0
1984-12-11,28.88,29.0,28.75,28.75,106125,2.11582242984672,2.12461393578791,2.10629829841043,2.10629829841043,1448557.2875896,0.0,1.0
1984-12-12,28.88,29.0,28.88,29.0,177375,2.11582242984672,2.12461393578791,2.11582242984672,2.12461393578791,2421086.91529993,0.0,1.0
1984-12-13,28.75,29.0,28.63,28.88,266325,2.10629829841043,2.12461393578791,2.09750679246924,2.11582242984672,3635213.37684146,0.0,1.0
1984-12-14,29.0,29.0,28.63,28.63,197550,2.12461393578791,2.12461393578791,2.09750679246924,2.09750679246924,2696466.3572516,0.0,1.0
1984-12-17,28.88,29.0,28.63,28.88,459750,2.11582242984672,2.12461393578791,2.09750679246924,2.11582242984672,6275375.38722561,0.0,1.0
1984-12-18,29.25,29.38,28.13,29.13,574725,2.1429295731654,2.15245370460169,2.06087551771428,2.1341380672242,7844731.09173079,0.0,1.0
1984-12-19,29.0,29.38,29.0,29.25,660450,2.12461393578791,2.15245370460169,2.12461393578791,2.1429295731654,9014837.79117599,0.0,1.0
1984-12-20,29.38,29.38,29.0,29.0,119550,2.15245370460169,2.15245370460169,2.12461393578791,2.12461393578791,1631802.34375817,0.0,1.0
1984-12-21,29.0,29.5,29.0,29.38,287700,2.12461393578791,2.16124521054288,2.12461393578791,2.15245370460169,3926972.26515456,0.0,1.0
1984-12-24,29.13,29.25,29.0,29.0,132300,2.1341380672242,2.1429295731654,2.12461393578791,2.12461393578791,1805833.96134845,0.0,1.0
1984-12-26,29.0,29.13,28.88,29.13,123675,2.12461393578791,2.1341380672242,2.11582242984672,2.1341380672242,1688106.69062562,0.0,1.0
1984-12-27,28.75,29.0,28.75,29.0,29250,2.10629829841043,2.12461393578791,2.10629829841043,2.12461393578791,399249.005060031,0.0,1.0
1984-12-28,28.75,28.88,28.63,28.88,88050,2.10629829841043,2.11582242984672,2.09750679246924,2.11582242984672,1201841.87677045,0.0,1.0
1984-12-31,29.0,29.0,28.75,28.75,172200,2.12461393578791,2.12461393578791,2.10629829841043,2.10629829841043,2350450.55286623,0.0,1.0
1985-01-02,29.0,29.25,28.88,29.25,118200,2.12461393578791,2.1429295731654,2.11582242984672,2.1429295731654,1613375.46660156,0.0,1.0
1985-01-03,29.0,29.0,28.75,28.88,323475,2.12461393578791,2.12461393578791,2.10629829841043,2.11582242984672,4415284.50980491,0.0,1.0
1985-01-04,28.75,29.0,28.75,29.0,297300,2.10629829841043,2.12461393578791,2.10629829841043,2.12461393578791,4058007.83604606,0.0,1.0
1985-01-07,29.25,29.25,29.0,29.0,162225,2.1429295731654,2.1429295731654,2.12461393578791,2.12461393578791,2214296.40498678,0.0,1.0
1985-01-08,29.5,29.63,29.0,29.13,282900,2.16124521054288,2.17076934197917,2.12461393578791,2.1341380672242,3861454.4797088,0.0,1.0
1985-01-09,29.75,29.88,29.38,29.63,304050,2.17956084792036,2.18908497935665,2.15245370460169,2.17076934197917,4150142.22182914,0.0,1.0
1985-01-10,30.25,30.25,29.63,29.75,509025,2.21619212267532,2.21619212267532,2.17076934197917,2.17956084792036,6947956.40344213,0.0,1.0
1985-01-11,30.0,30.25,30.0,30.13,150225,2.19787648529784,2.21619212267532,2.19787648529784,2.20740061673413,2050501.94137241,0.0,1.0
1985-01-14,30.38,30.5,30.0,30.0,513975,2.22571625411161,2.23450776005281,2.19787648529784,2.19787648529784,7015521.61968306,0.0,1.0
1985-01-15,30.5,30.63,30.0,30.5,496950,2.23450776005281,2.2440318914891,2.19787648529784,2.23450776005281,6783138.22443015,0.0,1.0
1985-01-16,30.0,30.5,30.0,30.38,221775,2.19787648529784,2.23450776005281,2.19787648529784,2.22571625411161,3027126.43067311,0.0,1.0
1985-01-17,30.13,30.13,29.88,30.13,216975,2.20740061673413,2.20740061673413,2.18908497935665,2.20740061673413,2961608.64522736,0.0,1.0
1985-01-18,29.75,30.13,29.75,30.0,141450,2.17956084792036,2.20740061673413,2.17956084792036,2.19787648529784,1930727.2398544,0.0,1.0
1985-01-21,29.13,29.88,29.0,29.88,242625,2.1341380672242,2.18908497935665,2.12461393578791,2.18908497935665,3311719.31120308,0.0,1.0
1985-01-22,28.88,29.25,28.5,29.13,324900,2.11582242984672,2.1429295731654,2.08798266103295,2.1341380672242,4434735.10235911,0.0,1.0
1985-01-23,29.13,29.25,28.75,28.88,331725,2.1341380672242,2.1429295731654,2.10629829841043,2.11582242984672,4527893.20353979,0.0,1.0
1985-01-24,29.0,29.38,29.0,29.13,248100,2.12461393578791,2.15245370460169,2.12461393578791,2.1341380672242,3386450.53522714,0.0,1.0
1985-01-25,29.0,29.25,29.0,29.13,458925,2.12461393578791,2.1429295731654,2.12461393578791,2.1341380672242,6264114.51785213,0.0,1.0
1985-01-28,29.13,29.25,28.88,29.0,219525,2.1341380672242,2.1429295731654,2.11582242984672,2.12461393578791,2996414.96874541,0.0,1.0
1985-01-29,29.38,29.5,29.13,29.25,245700,2.15245370460169,2.16124521054288,2.1341380672242,2.1429295731654,3353691.64250425,0.0,1.0
1985-01-30,29.25,29.5,29.25,29.5,85125,2.1429295731654,2.16124521054288,2.1429295731654,2.16124521054288,1161916.97626445,0.0,1.0
1985-01-31,29.25,29.38,29.0,29.38,200925,2.1429295731654,2.15245370460169,2.12461393578791,2.15245370460169,2742533.55014313,0.0,1.0
1985-02-01,29.13,29.25,29.0,29.25,522075,2.1341380672242,2.1429295731654,2.12461393578791,2.1429295731654,7126082.88262276,0.0,1.0
1985-02-04,29.75,30.0,29.13,29.38,819450,2.17956084792036,2.19787648529784,2.1341380672242,2.15245370460169,11185114.4340664,0.0,1.0
1985-02-05,29.88,30.13,29.75,30.0,2042625,2.18908497935665,2.20740061673413,2.17956084792036,2.19787648529784,27880888.8533588,0.0,1.0
1985-02-06,29.88,30.13,29.75,29.88,879300,2.18908497935665,2.20740061673413,2.17956084792036,2.18908497935665,12002039.3213431,0.0,1.0
1985-02-07,30.13,30.25,29.88,30.0,721875,2.20740061673413,2.21619212267532,2.18908497935665,2.19787648529784,9853260.70180205,0.0,1.0
1985-02-08,29.63,29.88,29.25,29.75,283200,2.17076934197917,2.18908497935665,2.1429295731654,2.17956084792036,3865549.34129916,0.0,1.0
1985-02-11,29.25,29.75,28.5,29.75,725850,2.1429295731654,2.17956084792036,2.08798266103295,2.17956084792036,9907517.61787427,0.0,1.0
1985-02-12,29.25,29.38,29.13,29.25,71175,2.1429295731654,2.15245370460169,2.1341380672242,2.1429295731654,971505.912312739,0.0,1.0
1985-02-13,29.5,29.5,29.13,29.13,270000,2.16124521054288,2.16124521054288,2.1341380672242,2.1341380672242,3685375.43132335,0.0,1.0
1985-02-14,29.5,29.63,29.38,29.5,153600,2.16124521054288,2.17076934197917,2.15245370460169,2.16124521054288,2096569.13426395,0.0,1.0
1985-02-15,29.38,29.63,29.25,29.38,701700,2.15245370460169,2.17076934197917,2.1429295731654,2.15245370460169,9577881.25985036,0.0,1.0
1985-02-19,29.38,29.38,29.13,29.25,235575,2.15245370460169,2.15245370460169,2.1341380672242,2.1429295731654,3215490.06382963,0.0,1.0
1985-02-20,29.38,29.5,29.25,29.38,314400,2.15245370460169,2.16124521054288,2.1429295731654,2.15245370460169,4291414.94669653,0.0,1.0
1985-02-21,29.38,29.38,29.13,29.25,495375,2.15245370460169,2.15245370460169,2.1341380672242,2.1429295731654,6761640.20108076,0.0,1.0
1985-02-22,29.25,29.38,29.13,29.25,251925,2.1429295731654,2.15245370460169,2.1341380672242,2.1429295731654,3438660.0205042,0.0,1.0
1985-02-25,29.5,29.5,29.13,29.13,765075,2.16124521054288,2.16124521054288,2.1341380672242,2.1341380672242,10442920.7708138,0.0,1.0
1985-02-26,29.63,29.75,29.38,29.5,561450,2.17076934197917,2.17956084792036,2.15245370460169,2.16124521054288,7663533.4663574,0.0,1.0
1985-02-27,29.88,30.0,29.75,29.75,2123550,2.18908497935665,2.19787648529784,2.17956084792036,2.17956084792036,28985477.7673582,0.0,1.0
1985-02-28,30.0,30.0,29.88,29.88,177075,2.19787648529784,2.19787648529784,2.18908497935665,2.18908497935665,2416992.05370957,0.0,1.0
1985-03-01,30.13,30.25,30.0,30.0,561000,2.20740061673413,2.21619212267532,2.19787648529784,2.19787648529784,7657391.17397187,0.0,1.0
1985-03-04,30.13,30.25,30.0,30.25,412125,2.20740061673413,2.21619212267532,2.19787648529784,2.21619212267532,5625316.10975608,0.0,1.0
1985-03-05,30.25,30.25,30.13,30.13,305250,2.21619212267532,2.21619212267532,2.20740061673413,2.20740061673413,4166521.66819058,0.0,1.0
1985-03-06,30.0,30.25,30.0,30.13,622950,2.19787648529784,2.21619212267532,2.19787648529784,2.20740061673413,8502980.09238107,0.0,1.0
1985-03-07,30.0,30.13,30.0,30.13,119550,2.19787648529784,2.20740061673413,2.19787648529784,2.20740061673413,1631802.34375818,0.0,1.0
1985-03-08,30.0,30.13,29.88,30.13,333975,2.19787648529784,2.20740061673413,2.18908497935665,2.20740061673413,4558604.66546748,0.0,1.0
1985-03-11,30.0,30.25,30.0,30.0,227775,2.19787648529784,2.21619212267532,2.19787648529784,2.19787648529784,3109023.66248029,0.0,1.0
1985-03-12,30.25,30.38,30.0,30.13,845775,2.21619212267532,2.22571625411161,2.19787648529784,2.20740061673413,11544438.5386204,0.0,1.0
1985-03-13,30.63,30.63,30.25,30.25,218850,2.2440318914891,2.2440318914891,2.21619212267532,2.21619212267532,2987201.53016709,0.0,1.0
1985-03-14,30.88,30.88,30.63,30.63,426375,2.26234752886658,2.26234752886658,2.2440318914891,2.2440318914891,5819822.03529813,0.0,1.0
1985-03-15,30.88,31.13,30.75,30.88,238275,2.26234752886658,2.28066316624406,2.25282339743029,2.26234752886658,3252343.81814286,0.0,1.0
1985-03-18,31.25,31.25,30.88,31.0,320700,2.28945467218525,2.28945467218525,2.26234752886658,2.27113903480777,4377407.04009408,0.0,1.0
1985-03-19,31.5,31.63,29.63,31.25,253125,2.30777030956273,2.31729444099902,2.17076934197917,2.28945467218525,3455039.46686565,0.0,1.0
1985-03-20,31.5,31.88,30.5,31.63,1004400,2.30777030956273,2.33561007837651,2.23450776005281,2.31729444099902,13709596.6045229,0.0,1.0
1985-03-21,31.5,31.63,31.38,31.5,73950,2.30777030956273,2.31729444099902,2.29897880362154,2.30777030956273,1009383.38202357,0.0,1.0
1985-03-22,31.88,31.88,31.63,31.63,457200,2.33561007837651,2.33561007837651,2.31729444099902,2.31729444099902,6240569.06370754,0.0,1.0
1985-03-25,31.75,31.88,31.63,31.75,127650,2.32608594694022,2.33561007837651,2.31729444099902,2.32608594694022,1742363.60669787,0.0,1.0
1985-03-26,32.0,32.13,31.75,31.75,151725,2.3444015843177,2.35392571575399,2.32608594694022,2.32608594694022,2070976.24932421,0.0,1.0
1985-03-27,32.5,32.63,32.0,32.0,288525,2.38103285907266,2.39055699050895,2.3444015843177,2.3444015843177,3938233.13452805,0.0,1.0
1985-03-28,32.38,32.75,32.38,32.38,216975,2.37224135313147,2.39934849645014,2.37224135313147,2.37224135313147,2961608.64522735,0.0,1.0
1985-03-29,32.75,32.88,32.25,32.38,370650,2.39934849645014,2.40887262788643,2.36271722169518,2.37224135313147,5059201.49488891,0.0,1.0
1985-04-01,33.0,33.0,32.75,32.88,409875,2.41766413382763,2.41766413382763,2.39934849645014,2.40887262788643,5594604.64782837,0.0,1.0
1985-04-02,32.88,33.25,32.88,33.25,113700,2.40887262788643,2.43597977120511,2.40887262788643,2.43597977120511,1551952.54274617,0.0,1.0
1985-04-03,32.5,33.0,32.5,33.0,218700,2.38103285907266,2.41766413382763,2.38103285907266,2.41766413382763,2985154.09937192,0.0,1.0
1985-04-04,32.5,32.88,32.38,32.5,109425,2.38103285907266,2.40887262788643,2.37224135313147,2.38103285907266,1493600.76508355,0.0,1.0
1985-04-08,32.5,32.5,32.25,32.38,128850,2.38103285907266,2.38103285907266,2.36271722169518,2.37224135313147,1758743.05305932,0.0,1.0
1985-04-09,32.25,32.5,32.25,32.38,123675,2.36271722169518,2.38103285907266,2.36271722169518,2.37224135313147,1688106.69062562,0.0,1.0
1985-04-10,32.38,32.38,32.13,32.25,195600,2.37224135313147,2.37224135313147,2.35392571575399,2.36271722169518,2669849.75691426,0.0,1.0
1985-04-11,32.5,32.75,32.38,32.63,458775,2.38103285907266,2.39934849645014,2.37224135313147,2.39055699050895,6262067.08705695,0.0,1.0
1985-04-12,32.75,32.75,32.5,32.5,119550,2.39934849645014,2.39934849645014,2.38103285907266,2.38103285907266,1631802.34375818,0.0,1.0
1985-04-15,32.88,32.88,32.63,32.63,180000,2.40887262788643,2.40887262788643,2.39055699050895,2.39055699050895,2456916.95421558,0.0,1.0
1985-04-16,32.5,32.88,32.5,32.75,272175,2.38103285907266,2.40887262788643,2.38103285907266,2.39934849645014,3715063.17785347,0.0,1.0
1985-04-17,32.63,32.75,32.38,32.5,803100,2.39055699050895,2.39934849645014,2.37224135313147,2.38103285907266,10961944.4773918,0.0,1.0
1985-04-18,32.38,32.63,32.0,32.63,160350,2.37224135313147,2.39055699050895,2.3444015843177,2.39055699050895,2188703.52004704,0.0,1.0
1985-04-19,32.25,32.38,32.13,32.25,231900,2.36271722169518,2.37224135313147,2.35392571575399,2.36271722169518,3165328.00934773,0.0,1.0
1985-04-22,32.38,32.63,32.38,32.38,160200,2.37224135313147,2.39055699050895,2.37224135313147,2.37224135313147,2186656.08925186,0.0,1.0
1985-04-23,32.38,32.63,32.25,32.5,140550,2.37224135313147,2.39055699050895,2.36271722169518,2.38103285907266,1918442.65508333,0.0,1.0
1985-04-24,32.75,32.88,32.5,32.5,396975,2.39934849645014,2.40887262788643,2.38103285907266,2.38103285907266,5418525.59944294,0.0,1.0
1985-04-25,33.0,33.0,32.75,32.88,76725,2.41766413382763,2.41766413382763,2.39934849645014,2.40887262788643,1047260.85173439,0.0,1.0
1985-04-26,33.25,33.25,33.0,33.13,225600,2.43597977120511,2.43597977120511,2.41766413382763,2.42718826526392,3079335.91595018,0.0,1.0
1985-04-29,32.88,33.13,32.75,33.13,96825,2.40887262788643,2.42718826526392,2.39934849645014,2.42718826526392,1321616.57828846,0.0,1.0
1985-04-30,32.88,32.88,32.63,32.88,136575,2.40887262788643,2.40887262788643,2.39055699050895,2.40887262788643,1864185.73901107,0.0,1.0
1985-05-01,32.75,33.0,32.75,32.88,131925,2.39934849645014,2.41766413382763,2.39934849645014,2.40887262788643,1800715.3843605,0.0,1.0
1985-05-02,32.75,33.0,32.75,32.88,441375,2.39934849645014,2.41766413382763,2.39934849645014,2.40887262788643,6024565.11481611,0.0,1.0
1985-05-03,32.63,32.75,32.5,32.75,145200,2.39055699050895,2.39934849645014,2.38103285907266,2.39934849645014,1981913.0097339,0.0,1.0
1985-05-06,32.38,32.75,32.13,32.63,270150,2.37224135313147,2.39934849645014,2.35392571575399,2.39055699050895,3687422.86211854,0.0,1.0
1985-05-07,32.63,32.63,32.25,32.25,1036275,2.39055699050895,2.39055699050895,2.36271722169518,2.36271722169518,14144675.6484986,0.0,1.0
1985-05-08,32.75,32.88,32.63,32.75,94950,2.39934849645014,2.40887262788643,2.39055699050895,2.39934849645014,1296023.69334872,0.0,1.0
1985-05-09,33.0,33.13,32.75,32.75,73125,2.41766413382763,2.42718826526392,2.39934849645014,2.39934849645014,998122.512650074,0.0,1.0
1985-05-10,33.38,33.38,32.88,33.0,586950,2.4455039026414,2.4455039026414,2.40887262788643,2.41766413382763,8011596.70153794,0.0,1.0
1985-05-13,32.63,32.88,32.38,32.63,296475,2.39055699050895,2.40887262788643,2.37224135313147,2.39055699050895,4046746.96667257,0.0,1.0
1985-05-14,32.5,32.75,32.38,32.63,267525,2.38103285907266,2.39934849645014,2.37224135313147,2.39055699050895,3651592.8232029,0.0,1.0
1985-05-15,32.5,32.5,32.25,32.5,193200,2.38103285907266,2.38103285907266,2.36271722169518,2.38103285907266,2637090.86419138,0.0,1.0
1985-05-16,32.88,33.0,32.5,32.63,224025,2.40887262788643,2.41766413382763,2.38103285907266,2.39055699050895,3057837.8926008,0.0,1.0
1985-05-17,33.75,33.75,32.75,32.88,526575,2.47261104596007,2.47261104596007,2.39934849645014,2.40887262788643,7187505.80647814,0.0,1.0
1985-05-20,33.5,34.0,33.5,33.88,152775,2.45429540858259,2.49092668333755,2.45429540858259,2.48213517739636,2085308.26489047,0.0,1.0
1985-05-21,33.13,33.25,32.88,33.25,729300,2.42718826526392,2.43597977120511,2.40887262788643,2.43597977120511,9954608.52616341,0.0,1.0
1985-05-22,32.88,33.0,32.63,32.88,152625,2.40887262788643,2.41766413382763,2.39055699050895,2.40887262788643,2083260.83409529,0.0,1.0
1985-05-23,32.5,32.88,32.38,32.75,235350,2.38103285907266,2.40887262788643,2.37224135313147,2.39934849645014,3212418.91763686,0.0,1.0
1985-05-24,32.75,32.75,32.38,32.5,226425,2.39934849645014,2.39934849645014,2.37224135313147,2.38103285907266,3090596.78532368,0.0,1.0
1985-05-28,32.75,33.0,32.75,32.75,304350,2.39934849645014,2.41766413382763,2.39934849645014,2.39934849645014,4154237.0834195,0.0,1.0
1985-05-29,32.75,32.88,32.63,32.75,302850,2.39934849645014,2.40887262788643,2.39055699050895,2.39934849645014,4133762.77546771,0.0,1.0
1985-05-30,32.75,32.88,32.63,32.75,77025,2.39934849645014,2.40887262788643,2.39055699050895,2.39934849645014,1051355.71332475,0.0,1.0
1985-05-31,33.25,33.25,32.75,32.88,451725,2.43597977120511,2.43597977120511,2.39934849645014,2.40887262788643,6165837.83968349,0.0,1.0
1985-06-03,33.63,33.75,33.38,33.38,225750,2.46381954001888,2.47261104596007,2.4455039026414,2.4455039026414,3081383.34674536,0.0,1.0
1985-06-04,33.75,33.75,33.5,33.63,100125,2.47261104596007,2.47261104596007,2.45429540858259,2.46381954001888,1366660.05578241,0.0,1.0
1985-06-05,33.75,34.0,33.75,33.88,219525,2.47261104596007,2.49092668333755,2.47261104596007,2.48213517739636,2996414.96874541,0.0,1.0
1985-06-06,33.63,33.75,33.0,33.63,158475,2.46381954001888,2.47261104596007,2.41766413382763,2.46381954001888,2163110.63510729,0.0,1.0
1985-06-07,33.5,33.88,33.5,33.75,131625,2.45429540858259,2.48213517739636,2.45429540858259,2.47261104596007,1796620.52277014,0.0,1.0
1985-06-10,33.75,33.88,33.5,33.5,126450,2.47261104596007,2.48213517739636,2.45429540858259,2.45429540858259,1725984.16033644,0.0,1.0
1985-06-11,33.88,33.88,33.63,33.75,169500,2.48213517739636,2.48213517739636,2.46381954001888,2.47261104596007,2313596.798553,0.0,1.0
1985-06-12,34.13,34.38,33.88,33.88,296325,2.50045081477385,2.51876645215133,2.48213517739636,2.48213517739636,4044699.53587738,0.0,1.0
1985-06-13,34.25,34.38,34.0,34.25,180675,2.50924232071504,2.51876645215133,2.49092668333755,2.50924232071504,2466130.39279388,0.0,1.0
1985-06-14,34.63,34.63,34.25,34.38,332400,2.53708208952881,2.53708208952881,2.50924232071504,2.51876645215133,4537106.64211809,0.0,1.0
1985-06-17,34.25,34.5,34.25,34.5,400425,2.50924232071504,2.52755795809252,2.50924232071504,2.52755795809252,5465616.50773205,0.0,1.0
1985-06-18,34.75,34.88,34.38,34.38,309900,2.54587359547,2.55539772690629,2.51876645215133,2.51876645215133,4229992.02284114,0.0,1.0
1985-06-19,35.25,35.38,34.75,34.75,213900,2.58250487022496,2.59202900166126,2.54587359547,2.54587359547,2919636.31392618,0.0,1.0
1985-06-20,35.25,35.38,35.0,35.25,152250,2.58250487022496,2.59202900166126,2.56418923284748,2.58250487022496,2078142.25710734,0.0,1.0
1985-06-21,35.75,35.88,35.25,35.25,286350,2.61913614497993,2.62866027641622,2.58250487022496,2.58250487022496,3908545.38799794,0.0,1.0
1985-06-24,35.25,35.63,35.25,35.63,421725,2.58250487022496,2.61034463903874,2.58250487022496,2.61034463903874,5756351.68064758,0.0,1.0
1985-06-25,34.75,35.25,34.75,35.13,226950,2.54587359547,2.58250487022496,2.54587359547,2.57371336428377,3097762.7931068,0.0,1.0
1985-06-26,34.63,34.75,34.5,34.63,440325,2.53708208952881,2.54587359547,2.52755795809252,2.53708208952881,6010233.09924984,0.0,1.0
1985-06-27,34.63,34.63,34.38,34.5,197550,2.53708208952881,2.53708208952881,2.51876645215133,2.52755795809252,2696466.35725159,0.0,1.0
1985-06-28,34.75,34.75,34.5,34.63,171900,2.54587359547,2.54587359547,2.52755795809252,2.53708208952881,2346355.69127587,0.0,1.0
1985-07-01,35.0,35.13,34.63,34.88,255675,2.56418923284748,2.57371336428377,2.53708208952881,2.55539772690629,3489845.79038371,0.0,1.0
1985-07-02,34.5,35.0,34.5,35.0,139500,2.52755795809252,2.56418923284748,2.52755795809252,2.56418923284748,1904110.63951707,0.0,1.0
1985-07-03,34.5,34.63,34.25,34.38,207675,2.52755795809252,2.53708208952881,2.50924232071504,2.51876645215133,2834667.93592621,0.0,1.0
1985-07-05,34.88,34.88,34.75,34.75,33900,2.55539772690629,2.55539772690629,2.54587359547,2.54587359547,462719.3597106,0.0,1.0
1985-07-08,34.75,34.88,34.63,34.75,178575,2.54587359547,2.55539772690629,2.53708208952881,2.54587359547,2437466.36166137,0.0,1.0
1985-07-09,34.75,34.75,34.63,34.75,340500,2.54587359547,2.54587359547,2.53708208952881,2.54587359547,4647667.90505779,0.0,1.0
1985-07-10,35.38,35.5,34.75,34.75,244650,2.59202900166126,2.60082050760245,2.54587359547,2.54587359547,3339359.62693799,0.0,1.0
1985-07-11,35.38,35.5,35.25,35.5,215100,2.59202900166126,2.60082050760245,2.58250487022496,2.60082050760245,2936015.7602876,0.0,1.0
1985-07-12,35.75,35.75,35.25,35.38,180300,2.61913614497993,2.61913614497993,2.58250487022496,2.59202900166126,2461011.81580593,0.0,1.0
1985-07-15,35.63,35.75,35.5,35.63,171900,2.61034463903874,2.61913614497993,2.60082050760245,2.61034463903874,2346355.69127587,0.0,1.0
1985-07-16,35.88,35.88,35.63,35.75,114225,2.62866027641622,2.62866027641622,2.61034463903874,2.61913614497993,1559118.5505293,0.0,1.0
1985-07-17,35.75,35.88,35.63,35.75,532050,2.61913614497993,2.62866027641622,2.61034463903874,2.61913614497993,7262237.03050219,0.0,1.0
1985-07-18,35.63,35.88,35.63,35.75,224175,2.61034463903874,2.62866027641622,2.61034463903874,2.61913614497993,3059885.32339597,0.0,1.0
1985-07-19,35.38,35.75,35.25,35.63,581775,2.59202900166126,2.61913614497993,2.58250487022496,2.61034463903874,7940960.33910423,0.0,1.0
1985-07-22,34.63,35.25,34.13,35.25,636825,2.53708208952881,2.58250487022496,2.50045081477385,2.58250487022496,8692367.44093517,0.0,1.0
1985-07-23,32.88,34.63,32.88,34.63,438075,2.40887262788643,2.53708208952881,2.40887262788643,2.53708208952881,5979521.63732216,0.0,1.0
1985-07-24,33.0,33.25,32.75,33.13,257925,2.41766413382763,2.43597977120511,2.39934849645014,2.42718826526392,3520557.25231139,0.0,1.0
1985-07-25,32.75,33.25,32.5,33.0,306825,2.39934849645014,2.43597977120511,2.38103285907266,2.41766413382763,4188019.69153997,0.0,1.0
1985-07-26,32.0,32.5,31.25,32.5,337575,2.3444015843177,2.38103285907266,2.28945467218525,2.38103285907266,4607743.00455178,0.0,1.0
1985-07-29,31.25,31.5,30.75,31.5,322425,2.28945467218525,2.30777030956273,2.25282339743029,2.30777030956273,4400952.49423865,0.0,1.0
1985-07-30,32.0,32.13,31.13,31.25,291975,2.3444015843177,2.35392571575399,2.28066316624406,2.28945467218525,3985324.04281717,0.0,1.0
1985-07-31,32.5,32.63,31.5,32.25,302850,2.38103285907266,2.39055699050895,2.30777030956273,2.36271722169518,4133762.7754677,0.0,1.0
1985-08-01,32.0,32.5,32.0,32.5,1176000,2.3444015843177,2.38103285907266,2.3444015843177,2.38103285907266,16051857.4342084,0.0,1.0
1985-08-02,32.0,32.13,31.75,32.0,153150,2.3444015843177,2.35392571575399,2.32608594694022,2.3444015843177,2090426.84187841,0.0,1.0
1985-08-05,31.75,31.88,31.63,31.88,289425,2.32608594694022,2.33561007837651,2.31729444099902,2.33561007837651,3950517.71929912,0.0,1.0
1985-08-06,31.38,31.63,30.5,31.5,348600,2.29897880362154,2.31729444099902,2.23450776005281,2.30777030956273,4758229.1679975,0.0,1.0
1985-08-07,30.88,31.38,30.63,30.88,561825,2.26234752886658,2.29897880362154,2.2440318914891,2.26234752886658,7668652.04334535,0.0,1.0
1985-08-08,31.63,31.63,31.0,31.0,237450,2.31729444099902,2.31729444099902,2.27113903480777,2.27113903480777,3241082.94876938,0.0,1.0
1985-08-09,31.88,31.88,31.25,31.63,577500,2.33561007837651,2.33561007837651,2.28945467218525,2.31729444099902,7882608.56144161,0.0,1.0
1985-08-12,31.13,31.13,31.0,31.13,324375,2.28066316624406,2.28066316624406,2.27113903480777,2.28066316624406,4427569.09457598,0.0,1.0
1985-08-13,31.13,31.38,31.0,31.38,158250,2.28066316624406,2.29897880362154,2.27113903480777,2.29897880362154,2160039.48891452,0.0,1.0
1985-08-14,31.25,31.5,31.13,31.25,85125,2.28945467218525,2.30777030956273,2.28066316624406,2.28945467218525,1161916.97626445,0.0,1.0
1985-08-15,31.5,31.63,31.38,31.38,153825,2.30777030956273,2.31729444099902,2.29897880362154,2.29897880362154,2099640.28045673,0.0,1.0
1985-08-16,31.38,31.5,31.25,31.5,89625,2.29897880362154,2.30777030956273,2.28945467218525,2.30777030956273,1223339.90011984,0.0,1.0
1985-08-19,31.5,31.5,31.38,31.38,244125,2.30777030956273,2.30777030956273,2.29897880362154,2.29897880362154,3332193.61915487,0.0,1.0
1985-08-20,31.88,32.0,31.5,31.5,229500,2.33561007837651,2.3444015843177,2.30777030956273,2.30777030956273,3132569.11662485,0.0,1.0
1985-08-21,31.88,32.13,31.88,32.0,204600,2.33561007837651,2.35392571575399,2.33561007837651,2.3444015843177,2792695.60462503,0.0,1.0
1985-08-22,31.88,32.13,31.88,31.88,139200,2.33561007837651,2.35392571575399,2.33561007837651,2.33561007837651,1900015.77792671,0.0,1.0
1985-08-23,32.0,32.0,31.88,32.0,119250,2.3444015843177,2.3444015843177,2.33561007837651,2.3444015843177,1627707.48216782,0.0,1.0
1985-08-26,31.88,32.0,31.88,31.88,56925,2.33561007837651,2.3444015843177,2.33561007837651,2.33561007837651,776999.986770673,0.0,1.0
1985-08-27,32.13,32.13,31.88,31.88,152775,2.35392571575399,2.35392571575399,2.33561007837651,2.33561007837651,2085308.26489047,0.0,1.0
1985-08-28,32.5,32.63,32.13,32.13,263775,2.38103285907266,2.39055699050895,2.35392571575399,2.35392571575399,3600407.05332341,0.0,1.0
1985-08-29,32.5,32.63,32.38,32.5,35400,2.38103285907266,2.39055699050895,2.37224135313147,2.38103285907266,483193.667662396,0.0,1.0
1985-08-30,32.63,32.63,32.25,32.63,287175,2.39055699050895,2.39055699050895,2.36271722169518,2.39055699050895,3919806.25737143,0.0,1.0
1985-09-03,32.75,32.88,32.63,32.75,565425,2.39934849645014,2.40887262788643,2.39055699050895,2.39934849645014,7717790.38242968,0.0,1.0
1985-09-04,32.75,32.88,32.63,32.63,193200,2.39934849645014,2.40887262788643,2.39055699050895,2.39055699050895,2637090.86419138,0.0,1.0
1985-09-05,32.75,32.75,32.5,32.75,168075,2.39934849645014,2.39934849645014,2.38103285907266,2.39934849645014,2294146.20599879,0.0,1.0
1985-09-06,32.38,32.75,32.38,32.63,80700,2.37224135313147,2.39934849645014,2.37224135313147,2.39055699050895,1101517.76780665,0.0,1.0
1985-09-09,32.25,32.5,32.25,32.38,192900,2.36271722169518,2.38103285907266,2.36271722169518,2.37224135313147,2632996.00260102,0.0,1.0
1985-09-10,31.75,32.38,31.75,32.25,495750,2.32608594694022,2.37224135313147,2.32608594694022,2.36271722169518,6766758.77806871,0.0,1.0
1985-09-11,31.5,31.88,31.25,31.88,516225,2.30777030956273,2.33561007837651,2.28945467218525,2.33561007837651,7046233.08161075,0.0,1.0
1985-09-12,30.5,31.5,30.5,31.38,174300,2.23450776005281,2.30777030956273,2.23450776005281,2.29897880362154,2379114.58399874,0.0,1.0
1985-09-13,30.63,30.75,30.0,30.63,221625,2.2440318914891,2.25282339743029,2.19787648529784,2.2440318914891,3025078.99987792,0.0,1.0
1985-09-16,30.75,30.88,30.5,30.75,547050,2.25282339743029,2.26234752886658,2.23450776005281,2.25282339743029,7466980.11002015,0.0,1.0
1985-09-17,30.75,30.75,30.38,30.75,402975,2.25282339743029,2.25282339743029,2.22571625411161,2.25282339743029,5500422.83125011,0.0,1.0
1985-09-18,31.5,31.63,31.25,31.5,319350,2.30777030956273,2.31729444099902,2.28945467218525,2.30777030956273,4358980.16293747,0.0,1.0
1985-09-19,31.75,31.88,31.5,31.63,233625,2.32608594694022,2.33561007837651,2.30777030956273,2.31729444099902,3188873.46349229,0.0,1.0
1985-09-20,31.88,32.13,31.63,31.75,782625,2.33561007837651,2.35392571575399,2.31729444099902,2.32608594694022,10682470.1738498,0.0,1.0
1985-09-23,32.13,32.38,32.0,32.25,343950,2.35392571575399,2.37224135313147,2.3444015843177,2.36271722169518,4694758.81334692,0.0,1.0
1985-09-24,32.0,32.25,31.88,32.13,188550,2.3444015843177,2.36271722169518,2.33561007837651,2.35392571575399,2573620.50954081,0.0,1.0
1985-09-25,32.0,32.25,31.88,32.0,224700,2.3444015843177,2.36271722169518,2.33561007837651,2.3444015843177,3067051.3311791,0.0,1.0
1985-09-26,31.5,32.0,31.38,31.88,337275,2.30777030956273,2.3444015843177,2.29897880362154,2.33561007837651,4603648.14296144,0.0,1.0
1985-09-30,31.38,31.5,31.25,31.38,99600,2.29897880362154,2.30777030956273,2.28945467218525,2.29897880362154,1359494.04799928,0.0,1.0
1985-10-01,31.63,31.75,31.38,31.5,603150,2.31729444099902,2.32608594694022,2.29897880362154,2.30777030956273,8232719.22741736,0.0,1.0
1985-10-02,31.5,31.88,31.5,31.63,136575,2.30777030956273,2.33561007837651,2.30777030956273,2.31729444099902,1864185.73901107,0.0,1.0
1985-10-03,31.88,32.0,31.5,31.5,100275,2.33561007837651,2.3444015843177,2.30777030956273,2.30777030956273,1368707.48657759,0.0,1.0
1985-10-04,31.75,31.88,31.63,31.75,364800,2.32608594694022,2.33561007837651,2.31729444099902,2.32608594694022,4979351.69387688,0.0,1.0
1985-10-07,31.63,31.75,31.5,31.5,239025,2.31729444099902,2.32608594694022,2.30777030956273,2.30777030956273,3262580.97211877,0.0,1.0
1985-10-08,31.63,31.75,31.5,31.63,140400,2.31729444099902,2.32608594694022,2.30777030956273,2.31729444099902,1916395.22428815,0.0,1.0
1985-10-09,31.75,31.75,31.63,31.75,101475,2.32608594694022,2.32608594694022,2.31729444099902,2.32608594694022,1385086.93293903,0.0,1.0
1985-10-10,31.75,31.75,31.38,31.63,125400,2.32608594694022,2.32608594694022,2.29897880362154,2.31729444099902,1711652.14477018,0.0,1.0
1985-10-11,32.38,32.38,31.75,31.88,333150,2.37224135313147,2.37224135313147,2.32608594694022,2.33561007837651,4547343.79609399,0.0,1.0
1985-10-14,32.75,32.75,32.25,32.38,59175,2.39934849645014,2.39934849645014,2.36271722169518,2.37224135313147,807711.448698371,0.0,1.0
1985-10-15,33.25,33.38,33.0,33.0,210225,2.43597977120511,2.4455039026414,2.41766413382763,2.41766413382763,2869474.25944427,0.0,1.0
1985-10-16,33.5,33.63,33.38,33.38,226800,2.45429540858259,2.46381954001888,2.4455039026414,2.4455039026414,3095715.36231162,0.0,1.0
1985-10-17,33.25,33.63,33.25,33.63,443400,2.43597977120511,2.46381954001888,2.43597977120511,2.46381954001888,6052205.43055102,0.0,1.0
1985-10-18,33.38,33.38,33.13,33.13,129000,2.4455039026414,2.4455039026414,2.42718826526392,2.42718826526392,1760790.48385449,0.0,1.0
1985-10-21,33.5,33.5,33.13,33.38,204075,2.45429540858259,2.45429540858259,2.42718826526392,2.4455039026414,2785529.5968419,0.0,1.0
1985-10-22,33.63,33.88,33.38,33.38,195975,2.46381954001888,2.48213517739636,2.4455039026414,2.4455039026414,2674968.3339022,0.0,1.0
1985-10-23,33.5,34.0,33.38,33.63,167925,2.45429540858259,2.49092668333755,2.4455039026414,2.46381954001888,2292098.77520361,0.0,1.0
1985-10-24,33.75,33.75,33.38,33.5,590775,2.47261104596007,2.47261104596007,2.4455039026414,2.45429540858259,8063806.18681503,0.0,1.0
1985-10-25,33.63,33.88,33.38,33.75,66375,2.46381954001888,2.48213517739636,2.4455039026414,2.47261104596007,905988.126866993,0.0,1.0
1985-10-28,33.63,33.88,33.63,33.63,111150,2.46381954001888,2.48213517739636,2.46381954001888,2.46381954001888,1517146.21922812,0.0,1.0
1985-10-29,34.38,34.5,33.75,33.75,249300,2.51876645215133,2.52755795809252,2.47261104596007,2.47261104596007,3402829.98158856,0.0,1.0
1985-10-30,34.63,34.75,34.38,34.5,266025,2.53708208952881,2.54587359547,2.51876645215133,2.52755795809252,3631118.5152511,0.0,1.0
1985-10-31,34.63,34.63,34.38,34.38,282525,2.53708208952881,2.53708208952881,2.51876645215133,2.51876645215133,3856335.90272086,0.0,1.0
1985-11-01,34.75,34.75,34.25,34.5,1557900,2.54587359547,2.54587359547,2.50924232071504,2.52755795809252,21264616.2387358,0.0,1.0
1985-11-04,33.75,34.13,33.5,33.75,522450,2.47261104596007,2.50045081477385,2.45429540858259,2.47261104596007,7131201.4596107,0.0,1.0
1985-11-05,33.5,33.63,33.38,33.63,343950,2.45429540858259,2.46381954001888,2.4455039026414,2.46381954001888,4694758.81334692,0.0,1.0
1985-11-06,33.5,33.63,33.13,33.5,104100,2.45429540858259,2.46381954001888,2.42718826526392,2.45429540858259,1420916.97185467,0.0,1.0
1985-11-07,33.5,33.5,33.25,33.25,155175,2.45429540858259,2.45429540858259,2.43597977120511,2.43597977120511,2118067.15761334,0.0,1.0
1985-11-08,33.38,33.5,33.13,33.5,251550,2.4455039026414,2.45429540858259,2.42718826526392,2.45429540858259,3433541.44351626,0.0,1.0
1985-11-11,34.25,34.25,33.38,33.38,338775,2.50924232071504,2.50924232071504,2.4455039026414,2.4455039026414,4624122.45091322,0.0,1.0
1985-11-12,34.63,34.63,34.13,34.25,394875,2.53708208952881,2.53708208952881,2.50045081477385,2.50924232071504,5389861.56831041,0.0,1.0
1985-11-13,34.38,34.63,34.38,34.38,71925,2.51876645215133,2.53708208952881,2.51876645215133,2.51876645215133,981743.066288638,0.0,1.0
1985-11-14,34.5,34.75,34.25,34.38,634950,2.52755795809252,2.54587359547,2.50924232071504,2.51876645215133,8666774.55599543,0.0,1.0
1985-11-15,34.5,34.63,34.13,34.5,190500,2.52755795809252,2.53708208952881,2.50045081477385,2.52755795809252,2600237.10987815,0.0,1.0
1985-11-18,34.25,34.5,34.13,34.5,182400,2.50924232071504,2.52755795809252,2.50045081477385,2.52755795809252,2489675.84693844,0.0,1.0
1985-11-19,33.88,34.63,33.63,34.25,388725,2.48213517739636,2.53708208952881,2.46381954001888,2.50924232071504,5305916.90570805,0.0,1.0
1985-11-20,34.0,34.0,33.5,33.88,243150,2.49092668333755,2.49092668333755,2.45429540858259,2.48213517739636,3318885.31898621,0.0,1.0
1985-11-21,34.0,34.13,33.75,34.0,228000,2.49092668333755,2.50045081477385,2.47261104596007,2.49092668333755,3112094.80867306,0.0,1.0
1985-11-22,34.0,34.13,33.88,34.0,404700,2.49092668333755,2.50045081477385,2.48213517739636,2.49092668333755,5523968.28539469,0.0,1.0
1985-11-25,34.0,34.13,33.88,34.13,112875,2.49092668333755,2.50045081477385,2.48213517739636,2.50045081477385,1540691.67337268,0.0,1.0
1985-11-26,34.0,34.13,33.88,34.0,147750,2.49092668333755,2.50045081477385,2.48213517739636,2.49092668333755,2016719.33325195,0.0,1.0
1985-11-27,34.0,34.25,33.88,34.0,328650,2.49092668333755,2.50924232071504,2.48213517739636,2.49092668333755,4485920.87223861,0.0,1.0
1985-11-29,34.0,34.13,33.75,33.88,215100,2.49092668333755,2.50045081477385,2.47261104596007,2.48213517739636,2936015.76028761,0.0,1.0
1985-12-02,34.13,34.13,33.88,34.0,253125,2.50045081477385,2.50045081477385,2.48213517739636,2.49092668333755,3455039.46686564,0.0,1.0
1985-12-03,34.38,34.5,34.0,34.0,290775,2.51876645215133,2.52755795809252,2.49092668333755,2.49092668333755,3968944.59645573,0.0,1.0
1985-12-04,35.38,35.38,34.5,34.5,619500,2.59202900166126,2.59202900166126,2.52755795809252,2.52755795809252,8455889.18409191,0.0,1.0
1985-12-05,35.75,36.0,34.5,35.25,430500,2.61913614497993,2.63745178235741,2.52755795809252,2.58250487022496,5876126.38216557,0.0,1.0
1985-12-06,35.63,35.88,35.5,35.88,464775,2.61034463903874,2.62866027641622,2.60082050760245,2.62866027641622,6343964.31886412,0.0,1.0
1985-12-09,36.13,36.25,35.63,35.63,577650,2.6469759137937,2.65576741973489,2.61034463903874,2.61034463903874,7884655.99223681,0.0,1.0
1985-12-10,36.0,36.38,35.88,36.13,325875,2.63745178235741,2.66529155117118,2.62866027641622,2.6469759137937,4448043.40252778,0.0,1.0
1985-12-11,36.0,36.13,35.88,36.0,379725,2.63745178235741,2.6469759137937,2.62866027641622,2.63745178235741,5183071.05799727,0.0,1.0
1985-12-12,36.25,36.38,35.88,36.0,216450,2.65576741973489,2.66529155117118,2.62866027641622,2.63745178235741,2954442.63744423,0.0,1.0
1985-12-13,36.5,36.63,36.0,36.38,194250,2.67408305711237,2.68360718854867,2.63745178235741,2.66529155117118,2651422.87975764,0.0,1.0
1985-12-16,36.63,36.88,36.38,36.63,506775,2.68360718854867,2.70192282592615,2.66529155117118,2.68360718854867,6917244.94151441,0.0,1.0
1985-12-17,36.63,36.75,36.5,36.63,240900,2.68360718854867,2.69239869448986,2.67408305711237,2.68360718854867,3288173.8570585,0.0,1.0
1985-12-18,36.88,36.88,36.5,36.75,234525,2.70192282592615,2.70192282592615,2.67408305711237,2.69239869448986,3201158.04826337,0.0,1.0
1985-12-19,36.88,36.88,36.63,36.75,330750,2.70192282592615,2.70192282592615,2.68360718854867,2.69239869448986,4514584.90337111,0.0,1.0
1985-12-20,36.75,36.88,36.75,36.88,314550,2.69239869448986,2.70192282592615,2.69239869448986,2.70192282592615,4293462.37749171,0.0,1.0
1985-12-23,36.0,36.75,36.0,36.63,391275,2.63745178235741,2.69239869448986,2.63745178235741,2.68360718854867,5340723.2292261,0.0,1.0
1985-12-24,36.0,36.0,35.75,35.88,180450,2.63745178235741,2.63745178235741,2.61913614497993,2.62866027641622,2463059.24660111,0.0,1.0
1985-12-26,36.0,36.13,35.88,36.13,19200,2.63745178235741,2.6469759137937,2.62866027641622,2.6469759137937,262071.141782994,0.0,1.0
1985-12-27,36.13,36.13,36.0,36.0,63600,2.6469759137937,2.6469759137937,2.63745178235741,2.63745178235741,868110.657156169,0.0,1.0
1985-12-30,35.75,36.38,35.63,36.25,320550,2.61913614497993,2.66529155117118,2.61034463903874,2.65576741973489,4375359.6092989,0.0,1.0
1985-12-31,35.38,35.63,35.13,35.5,464775,2.59202900166126,2.61034463903874,2.57371336428377,2.60082050760245,6343964.31886411,0.0,1.0
1986-01-02,35.5,35.63,35.0,35.38,209025,2.60082050760245,2.61034463903874,2.56418923284748,2.59202900166126,2853094.81308283,0.0,1.0
1986-01-03,35.63,35.88,35.38,35.5,398325,2.61034463903874,2.62866027641622,2.59202900166126,2.60082050760245,5436952.47659954,0.0,1.0
1986-01-06,35.88,35.88,35.63,35.63,124725,2.62866027641622,2.62866027641622,2.61034463903874,2.61034463903874,1702438.70619187,0.0,1.0
1986-01-07,36.63,36.63,35.88,36.0,400050,2.68360718854867,2.68360718854867,2.62866027641622,2.63745178235741,5460497.9307441,0.0,1.0
1986-01-08,36.25,37.13,36.13,36.88,469725,2.65576741973489,2.72023846330363,2.6469759137937,2.70192282592615,6411529.53510506,0.0,1.0
1986-01-09,35.38,36.13,35.38,36.13,457200,2.59202900166126,2.6469759137937,2.59202900166126,2.6469759137937,6240569.06370754,0.0,1.0
1986-01-10,35.5,35.63,35.13,35.38,234525,2.60082050760245,2.61034463903874,2.57371336428377,2.59202900166126,3201158.04826337,0.0,1.0
1986-01-13,35.5,35.63,34.88,35.25,226425,2.60082050760245,2.61034463903874,2.55539772690629,2.58250487022496,3090596.78532367,0.0,1.0
1986-01-14,35.75,35.75,35.5,35.63,270150,2.61913614497993,2.61913614497993,2.60082050760245,2.61034463903874,3687422.86211854,0.0,1.0
1986-01-15,36.0,36.0,35.75,35.75,192375,2.63745178235741,2.63745178235741,2.61913614497993,2.61913614497993,2625829.99481789,0.0,1.0
1986-01-16,36.0,36.0,35.75,36.0,218025,2.63745178235741,2.63745178235741,2.61913614497993,2.63745178235741,2975940.66079361,0.0,1.0
1986-01-17,36.0,36.25,35.75,35.88,336225,2.63745178235741,2.65576741973489,2.61913614497993,2.62866027641622,4589316.12739517,0.0,1.0
1986-01-20,36.0,36.0,35.88,36.0,119550,2.63745178235741,2.63745178235741,2.62866027641622,2.63745178235741,1631802.34375818,0.0,1.0
1986-01-21,36.0,36.38,35.25,36.0,501750,2.63745178235741,2.66529155117118,2.58250487022496,2.63745178235741,6848656.00987591,0.0,1.0
1986-01-22,36.5,36.63,36.25,36.38,403650,2.67408305711237,2.68360718854867,2.65576741973489,2.66529155117118,5509636.26982843,0.0,1.0
1986-01-23,36.75,36.88,36.25,36.25,271200,2.69239869448986,2.70192282592615,2.65576741973489,2.65576741973489,3701754.87768479,0.0,1.0
1986-01-24,37.0,37.0,36.63,36.75,169500,2.71071433186734,2.71071433186734,2.68360718854867,2.69239869448986,2313596.798553,0.0,1.0
1986-01-27,37.25,37.25,36.75,37.0,99600,2.72902996924482,2.72902996924482,2.69239869448986,2.71071433186734,1359494.04799928,0.0,1.0
1986-01-28,37.5,37.75,37.13,37.25,186825,2.7473456066223,2.76566124399978,2.72023846330363,2.72902996924482,2550075.05539625,0.0,1.0
1986-01-29,38.0,38.5,37.5,37.88,190500,2.78397688137727,2.82060815613223,2.7473456066223,2.77518537543608,2600237.10987814,0.0,1.0
1986-01-30,37.88,38.38,37.88,38.0,276525,2.77518537543608,2.81181665019104,2.77518537543608,2.78397688137727,3774438.67091367,0.0,1.0
1986-01-31,38.5,38.88,37.63,37.75,636825,2.82060815613223,2.848447924946,2.75686973805859,2.76566124399978,8692367.44093518,0.0,1.0
1986-02-03,39.0,39.63,38.25,38.5,326550,2.85723943088719,2.90339483707845,2.80229251875475,2.82060815613223,4457256.84110609,0.0,1.0
1986-02-04,39.13,39.63,38.88,38.88,334500,2.86676356232349,2.90339483707845,2.848447924946,2.848447924946,4565770.6732506,0.0,1.0
1986-02-05,38.88,39.0,38.63,39.0,200100,2.848447924946,2.85723943088719,2.83013228756852,2.85723943088719,2731272.68076965,0.0,1.0
1986-02-06,39.0,39.13,38.75,38.75,868650,2.85723943088719,2.86676356232349,2.83892379350971,2.83892379350971,11856671.7348853,0.0,1.0
1986-02-07,39.13,39.25,38.75,39.0,148125,2.86676356232349,2.87555506826468,2.83892379350971,2.85723943088719,2021837.91023989,0.0,1.0
1986-02-10,39.13,39.25,38.88,39.0,123000,2.86676356232349,2.87555506826468,2.848447924946,2.85723943088719,1678893.2520473,0.0,1.0
1986-02-11,39.25,39.5,39.0,39.13,586575,2.87555506826468,2.89387070564216,2.85723943088719,2.86676356232349,8006478.12454998,0.0,1.0
1986-02-12,39.38,39.63,39.25,39.38,388875,2.88507919970097,2.90339483707845,2.87555506826468,2.88507919970097,5307964.33650322,0.0,1.0
1986-02-13,39.75,39.75,39.5,39.63,1503975,2.91218634301964,2.91218634301964,2.89387070564216,2.90339483707845,20528564.8678687,0.0,1.0
1986-02-14,39.0,39.5,38.0,39.0,860550,2.85723943088719,2.89387070564216,2.78397688137727,2.85723943088719,11746110.4719456,0.0,1.0
1986-02-18,39.38,39.38,38.75,38.88,968625,2.88507919970097,2.88507919970097,2.83892379350971,2.848447924946,13221284.3598725,0.0,1.0
1986-02-19,38.38,39.5,38.13,39.25,316800,2.81181665019104,2.89387070564216,2.79350101281356,2.87555506826468,4324173.83941941,0.0,1.0
1986-02-20,38.75,39.38,38.0,38.63,281175,2.83892379350971,2.88507919970097,2.78397688137727,2.83013228756852,3837909.02556424,0.0,1.0
1986-02-21,39.25,39.38,38.75,38.88,555825,2.87555506826468,2.88507919970097,2.83892379350971,2.848447924946,7586754.81153816,0.0,1.0
1986-02-24,39.25,39.38,39.0,39.38,161175,2.87555506826468,2.88507919970097,2.85723943088719,2.88507919970097,2199964.38942052,0.0,1.0
1986-02-25,39.75,39.75,39.25,39.38,332250,2.91218634301964,2.91218634301964,2.87555506826468,2.88507919970097,4535059.21132291,0.0,1.0
1986-02-26,39.5,39.88,39.38,39.63,226800,2.89387070564216,2.92171047445593,2.88507919970097,2.90339483707845,3095715.36231162,0.0,1.0
1986-02-27,39.5,39.63,39.38,39.5,184125,2.89387070564216,2.90339483707845,2.88507919970097,2.89387070564216,2513221.30108301,0.0,1.0
1986-02-28,39.63,39.75,39.38,39.75,383175,2.90339483707845,2.91218634301964,2.88507919970097,2.91218634301964,5230161.9662864,0.0,1.0
1986-03-03,39.0,39.63,38.75,39.63,555975,2.85723943088719,2.90339483707845,2.83892379350971,2.90339483707845,7588802.24233336,0.0,1.0
1986-03-04,38.75,39.38,38.75,39.13,256050,2.83892379350971,2.88507919970097,2.83892379350971,2.86676356232349,3494964.36737165,0.0,1.0
1986-03-05,38.63,38.75,38.38,38.63,284625,2.83013228756852,2.83892379350971,2.81181665019104,2.83013228756852,3884999.93385337,0.0,1.0
1986-03-06,39.13,39.38,38.75,38.88,603675,2.86676356232349,2.88507919970097,2.83892379350971,2.848447924946,8239885.23520046,0.0,1.0
1986-03-07,40.0,40.0,39.25,39.25,213000,2.93050198039712,2.93050198039712,2.87555506826468,2.87555506826468,2907351.7291551,0.0,1.0
1986-03-10,40.25,40.38,39.88,40.0,354300,2.9488176177746,2.9583417492109,2.92171047445593,2.93050198039712,4836031.53821432,0.0,1.0
1986-03-11,40.63,40.88,40.25,40.38,579000,2.97665738658838,2.99497302396586,2.9488176177746,2.9583417492109,7903082.86939342,0.0,1.0
1986-03-12,41.0,41.63,40.5,40.63,298200,3.00376452990705,3.04991993609831,2.96713325515209,2.97665738658838,4070292.42081713,0.0,1.0
1986-03-13,41.13,41.25,40.75,40.75,360675,3.01328866134334,3.02208016728453,2.98544889252957,2.98544889252957,4923047.34700945,0.0,1.0
1986-03-14,41.5,41.88,41.25,41.38,289275,3.04039580466201,3.06823557347579,3.02208016728453,3.03160429872082,3948470.28850395,0.0,1.0
1986-03-17,41.25,41.75,41.0,41.75,344100,3.02208016728453,3.0587114420395,3.00376452990705,3.0587114420395,4696806.24414211,0.0,1.0
1986-03-18,41.0,41.25,40.75,41.13,106800,3.00376452990705,3.02208016728453,2.98544889252957,3.01328866134334,1457770.72616791,0.0,1.0
1986-03-19,40.5,41.13,40.38,40.88,448425,2.96713325515209,3.01328866134334,2.9583417492109,2.99497302396586,6120794.36218954,0.0,1.0
1986-03-20,40.5,40.75,40.25,40.5,265500,2.96713325515209,2.98544889252957,2.9488176177746,2.96713325515209,3623952.50746796,0.0,1.0
1986-03-21,40.5,41.0,40.5,40.63,342075,2.96713325515209,3.00376452990705,2.96713325515209,2.97665738658838,4669165.92840717,0.0,1.0
1986-03-24,41.0,41.13,40.5,40.5,724425,3.00376452990705,3.01328866134334,2.96713325515209,2.96713325515209,9888067.02532009,0.0,1.0
1986-03-25,41.13,41.25,40.88,41.13,199725,3.01328866134334,3.02208016728453,2.99497302396586,3.01328866134334,2726154.1037817,0.0,1.0
1986-03-26,41.38,41.38,40.88,41.13,157950,3.03160429872082,3.03160429872082,2.99497302396586,3.01328866134334,2155944.62732417,0.0,1.0
1986-03-27,41.38,41.63,41.25,41.5,242100,3.03160429872082,3.04991993609831,3.02208016728453,3.04039580466201,3304553.30341995,0.0,1.0
1986-03-31,41.75,41.75,41.25,41.5,218850,3.0587114420395,3.0587114420395,3.02208016728453,3.04039580466201,2987201.5301671,0.0,1.0
1986-04-01,41.5,41.88,41.5,41.88,486075,3.04039580466201,3.06823557347579,3.04039580466201,3.06823557347579,6634699.49177964,0.0,1.0
1986-04-02,41.5,41.63,41.25,41.38,882750,3.04039580466201,3.04991993609831,3.02208016728453,3.03160429872082,12049130.2296322,0.0,1.0
1986-04-03,41.13,41.5,40.25,41.38,431700,3.01328866134334,3.04039580466201,2.9488176177746,3.03160429872082,5892505.82852702,0.0,1.0
1986-04-04,40.38,41.38,40.13,41.38,528750,2.9583417492109,3.03160429872082,2.94002611183341,3.03160429872082,7217193.55300823,0.0,1.0
1986-04-07,39.25,40.13,39.13,40.13,312675,2.87555506826468,2.94002611183341,2.86676356232349,2.94002611183341,4267869.49255196,0.0,1.0
1986-04-08,40.25,40.25,39.5,39.5,300450,2.9488176177746,2.9488176177746,2.89387070564216,2.89387070564216,4101003.88274483,0.0,1.0
1986-04-09,40.38,40.63,40.13,40.38,404175,2.9583417492109,2.97665738658838,2.94002611183341,2.9583417492109,5516802.27761154,0.0,1.0
1986-04-10,40.5,40.63,40.25,40.38,159150,2.96713325515209,2.97665738658838,2.9488176177746,2.9583417492109,2172324.0736856,0.0,1.0
1986-04-11,40.5,40.63,40.13,40.5,199725,2.96713325515209,2.97665738658838,2.94002611183341,2.96713325515209,2726154.10378169,0.0,1.0
1986-04-14,40.75,40.88,40.25,40.38,146250,2.98544889252957,2.99497302396586,2.9488176177746,2.9583417492109,1996245.02530015,0.0,1.0
1986-04-15,41.25,41.25,40.63,40.75,197700,3.02208016728453,3.02208016728453,2.97665738658838,2.98544889252957,2698513.78804677,0.0,1.0
1986-04-16,42.25,42.38,41.38,41.5,216450,3.09534271679446,3.10486684823075,3.03160429872082,3.04039580466201,2954442.63744423,0.0,1.0
1986-04-17,41.88,42.25,41.63,42.0,320925,3.06823557347579,3.09534271679446,3.04991993609831,3.07702707941698,4380478.18628684,0.0,1.0
1986-04-18,42.38,42.38,41.25,41.88,151725,3.10486684823075,3.10486684823075,3.02208016728453,3.06823557347579,2070976.24932421,0.0,1.0
1986-04-21,42.75,43.0,42.13,42.25,326250,3.13197399154943,3.15028962892691,3.08655121085327,3.09534271679446,4453161.97951572,0.0,1.0
1986-04-22,42.75,43.0,42.25,42.88,293175,3.13197399154943,3.15028962892691,3.09534271679446,3.14149812298572,4001703.48917861,0.0,1.0
1986-04-23,42.0,42.63,41.88,42.5,178275,3.07702707941698,3.12318248560823,3.06823557347579,3.11365835417194,2433371.500071,0.0,1.0
1986-04-24,41.75,42.25,41.75,42.0,144525,3.0587114420395,3.09534271679446,3.0587114420395,3.07702707941698,1972699.57115558,0.0,1.0
1986-04-25,41.88,41.88,41.5,41.75,212700,3.06823557347579,3.06823557347579,3.04039580466201,3.0587114420395,2903256.86756473,0.0,1.0
1986-04-28,41.63,42.0,41.5,41.75,269475,3.04991993609831,3.07702707941698,3.04039580466201,3.0587114420395,3678209.42354022,0.0,1.0
1986-04-29,41.38,41.38,40.75,41.38,209700,3.03160429872082,3.03160429872082,2.98544889252957,3.03160429872082,2862308.25166114,0.0,1.0
1986-04-30,40.38,41.38,40.38,41.25,327450,2.9583417492109,3.03160429872082,2.9583417492109,3.02208016728453,4469541.42587715,0.0,1.0
1986-05-01,40.25,40.63,39.5,40.13,485625,2.9488176177746,2.97665738658838,2.89387070564216,2.94002611183341,6628557.19939411,0.0,1.0
1986-05-02,40.5,40.63,40.0,40.13,237075,2.96713325515209,2.97665738658838,2.93050198039712,2.94002611183341,3235964.37178142,0.0,1.0
1986-05-05,40.75,41.13,40.38,40.5,130950,2.98544889252957,3.01328866134334,2.9583417492109,2.96713325515209,1787407.08419183,0.0,1.0
1986-05-06,41.0,41.13,40.75,41.0,72375,3.00376452990705,3.01328866134334,2.98544889252957,3.00376452990705,987885.358674178,0.0,1.0
1986-05-07,40.75,41.0,40.75,41.0,1092750,2.98544889252957,3.00376452990705,2.98544889252957,3.00376452990705,14915533.3428837,0.0,1.0
1986-05-08,41.13,41.25,40.88,41.0,246900,3.01328866134334,3.02208016728453,2.99497302396586,3.00376452990705,3370071.08886569,0.0,1.0
1986-05-09,41.38,41.63,41.13,41.25,1824075,3.03160429872082,3.04991993609831,3.01328866134334,3.02208016728453,24897782.1847821,0.0,1.0
1986-05-12,40.63,41.0,40.5,40.63,1684875,2.97665738658838,3.00376452990705,2.96713325515209,2.97665738658838,22997766.4068553,0.0,1.0
1986-05-13,40.75,41.0,40.63,40.75,392700,2.98544889252957,3.00376452990705,2.97665738658838,2.98544889252957,5360173.8217803,0.0,1.0
1986-05-14,41.0,41.13,40.75,41.0,402150,3.00376452990705,3.01328866134334,2.98544889252957,3.00376452990705,5489161.96187662,0.0,1.0
1986-05-15,40.88,41.13,40.75,40.88,294750,2.99497302396586,3.01328866134334,2.98544889252957,2.99497302396586,4023201.512528,0.0,1.0
1986-05-16,40.75,41.0,40.63,41.0,140700,2.98544889252957,3.00376452990705,2.97665738658838,3.00376452990705,1920490.0858785,0.0,1.0
1986-05-19,40.88,41.0,40.75,40.88,113550,2.99497302396586,3.00376452990705,2.98544889252957,2.99497302396586,1549905.11195099,0.0,1.0
1986-05-20,41.13,41.25,40.75,41.0,108375,3.01328866134334,3.02208016728453,2.98544889252957,3.00376452990705,1479268.74951729,0.0,1.0
1986-05-21,41.13,41.25,41.0,41.13,201300,3.01328866134334,3.02208016728453,3.00376452990705,3.01328866134334,2747652.12713108,0.0,1.0
1986-05-22,41.25,41.38,40.88,41.13,297000,3.02208016728453,3.03160429872082,2.99497302396586,3.01328866134334,4053912.9744557,0.0,1.0
1986-05-23,41.5,41.63,41.25,41.25,126975,3.04039580466201,3.04991993609831,3.02208016728453,3.02208016728453,1733150.16811957,0.0,1.0
1986-05-27,42.25,42.38,41.38,41.75,108750,3.09534271679446,3.10486684823075,3.03160429872082,3.0587114420395,1484387.32650524,0.0,1.0
1986-05-28,42.5,42.88,40.5,42.38,180300,3.11365835417194,3.14149812298572,2.96713325515209,3.10486684823075,2461011.81580593,0.0,1.0
1986-05-29,42.63,42.63,42.13,42.38,132450,3.12318248560823,3.12318248560823,3.08655121085327,3.10486684823075,1807881.39214363,0.0,1.0
1986-05-30,42.13,42.63,42.13,42.63,165375,3.08655121085327,3.12318248560823,3.08655121085327,3.12318248560823,2257292.45168556,0.0,1.0
1986-06-02,42.5,42.63,42.13,42.25,304200,3.11365835417194,3.12318248560823,3.08655121085327,3.09534271679446,4152189.65262432,0.0,1.0
1986-06-03,42.88,42.88,41.25,42.5,182925,3.14149812298572,3.14149812298572,3.02208016728453,3.11365835417194,2496841.85472157,0.0,1.0
1986-06-04,42.63,43.0,42.63,43.0,312450,3.12318248560823,3.15028962892691,3.12318248560823,3.15028962892691,4264798.3463592,0.0,1.0
1986-06-05,42.75,42.88,42.38,42.75,78600,3.13197399154943,3.14149812298572,3.10486684823075,3.13197399154943,1072853.73667413,0.0,1.0
1986-06-06,42.75,42.75,42.38,42.5,202350,3.13197399154943,3.13197399154943,3.10486684823075,3.11365835417194,2761984.14269733,0.0,1.0
1986-06-09,42.13,42.63,42.13,42.63,116625,3.08655121085327,3.12318248560823,3.08655121085327,3.12318248560823,1591877.44325217,0.0,1.0
1986-06-10,42.38,42.38,42.13,42.25,270825,3.10486684823075,3.10486684823075,3.08655121085327,3.09534271679446,3696636.30069685,0.0,1.0
1986-06-11,42.38,42.38,42.13,42.25,163275,3.10486684823075,3.10486684823075,3.08655121085327,3.09534271679446,2228628.42055304,0.0,1.0
1986-06-12,42.63,42.63,42.38,42.5,159000,3.12318248560823,3.12318248560823,3.10486684823075,3.11365835417194,2170276.64289042,0.0,1.0
1986-06-13,43.38,43.38,42.63,42.63,405900,3.17812939774068,3.17812939774068,3.12318248560823,3.12318248560823,5540347.73175611,0.0,1.0
1986-06-16,43.88,43.88,43.25,43.5,250725,3.21476067249564,3.21476067249564,3.16860526630439,3.18692090368187,3422280.57414278,0.0,1.0
1986-06-17,43.63,43.88,43.5,43.88,112350,3.19644503511816,3.21476067249564,3.18692090368187,3.21476067249564,1533525.66558955,0.0,1.0
1986-06-18,43.88,43.88,43.5,43.63,74850,3.21476067249564,3.21476067249564,3.18692090368187,3.19644503511816,1021667.96679464,0.0,1.0
1986-06-19,43.88,44.13,43.75,43.75,161550,3.21476067249564,3.23307630987313,3.20523654105935,3.20523654105935,2205082.96640848,0.0,1.0
1986-06-20,44.75,44.75,43.75,43.88,394050,3.27849909056928,3.27849909056928,3.20523654105935,3.21476067249564,5378600.69893692,0.0,1.0
1986-06-23,44.13,44.63,43.75,44.5,862800,3.23307630987313,3.26970758462809,3.20523654105935,3.2601834531918,11776821.9338733,0.0,1.0
1986-06-24,44.5,44.75,43.88,44.38,731325,3.2601834531918,3.27849909056928,3.21476067249564,3.25139194725061,9982248.84189835,0.0,1.0
1986-06-25,44.88,44.88,44.5,44.88,290250,3.28802322200557,3.28802322200557,3.2601834531918,3.28802322200557,3961778.58867261,0.0,1.0
1986-06-26,44.63,44.88,44.63,44.88,126825,3.26970758462809,3.28802322200557,3.26970758462809,3.28802322200557,1731102.73732439,0.0,1.0
1986-06-27,44.88,45.13,44.63,44.75,268050,3.28802322200557,3.30633885938305,3.26970758462809,3.27849909056928,3658758.83098602,0.0,1.0
1986-06-30,45.13,45.13,44.75,44.88,342600,3.30633885938305,3.30633885938305,3.27849909056928,3.28802322200557,4676331.93619031,0.0,1.0
1986-07-01,45.25,45.25,44.88,45.0,204375,3.31513036532425,3.31513036532425,3.28802322200557,3.29681472794676,2789624.45843226,0.0,1.0
1986-07-02,46.0,46.13,45.25,45.38,256875,3.37007727745669,3.37960140889298,3.31513036532425,3.32465449676054,3506225.23674514,0.0,1.0
1986-07-03,45.75,46.25,45.63,46.25,182025,3.35176164007921,3.38839291483417,3.34297013413802,3.38839291483417,2484557.2699505,0.0,1.0
1986-07-07,45.88,45.88,45.38,45.75,143475,3.3612857715155,3.3612857715155,3.32465449676054,3.35176164007921,1958367.55558933,0.0,1.0
1986-07-08,45.75,45.88,45.0,45.63,263925,3.35176164007921,3.3612857715155,3.29681472794676,3.34297013413802,3602454.48411858,0.0,1.0
1986-07-09,46.0,46.13,45.63,45.88,498825,3.37007727745669,3.37960140889298,3.34297013413802,3.3612857715155,6808731.10936991,0.0,1.0
1986-07-10,47.0,47.0,45.88,46.0,318825,3.44333982696662,3.44333982696662,3.3612857715155,3.37007727745669,4351814.15515433,0.0,1.0
1986-07-11,46.88,47.13,46.5,46.88,146550,3.43454832102543,3.45286395840291,3.40670855221166,3.43454832102543,2000339.88689051,0.0,1.0
1986-07-14,46.38,46.5,46.0,46.5,406575,3.39791704627046,3.40670855221166,3.37007727745669,3.40670855221166,5549561.17033443,0.0,1.0
1986-07-15,46.13,46.63,46.13,46.25,582825,3.37960140889298,3.41623268364795,3.37960140889298,3.38839291483417,7955292.35467051,0.0,1.0
1986-07-16,46.38,46.5,46.13,46.25,404850,3.39791704627046,3.40670855221166,3.37960140889298,3.38839291483417,5526015.71618986,0.0,1.0
1986-07-17,46.5,46.63,46.25,46.5,307125,3.40670855221166,3.41623268364795,3.38839291483417,3.40670855221166,4192114.55313031,0.0,1.0
1986-07-18,46.5,46.75,46.25,46.38,289050,3.40670855221166,3.42502418958914,3.38839291483417,3.39791704627046,3945399.14231117,0.0,1.0
1986-07-21,47.0,47.13,46.5,46.5,439125,3.44333982696662,3.45286395840291,3.40670855221166,3.40670855221166,5993853.6528884,0.0,1.0
1986-07-22,47.5,47.63,46.88,47.0,411750,3.47997110172158,3.48949523315787,3.43454832102543,3.44333982696662,5620197.53276813,0.0,1.0
1986-07-23,47.88,47.88,47.38,47.38,241725,3.50781087053536,3.50781087053536,3.47117959578039,3.47117959578039,3299434.72643199,0.0,1.0
1986-07-24,48.25,48.38,47.75,48.0,108225,3.53491801385403,3.54444214529032,3.49828673909907,3.51660237647655,1477221.31872211,0.0,1.0
1986-07-25,49.13,49.5,48.13,48.38,396975,3.59938905742277,3.62649620074144,3.52612650791284,3.54444214529032,5418525.59944292,0.0,1.0
1986-07-28,47.88,48.88,47.25,48.75,166350,3.50781087053536,3.58107342004528,3.4616554643441,3.57154928860899,2270600.75185422,0.0,1.0
1986-07-29,47.75,48.0,47.25,47.75,290925,3.49828673909907,3.51660237647655,3.4616554643441,3.49828673909907,3970992.02725091,0.0,1.0
1986-07-30,48.25,48.5,47.63,47.88,362175,3.53491801385403,3.55323365123151,3.48949523315787,3.50781087053536,4943521.65496125,0.0,1.0
1986-07-31,48.25,48.38,48.0,48.38,86850,3.53491801385403,3.54444214529032,3.51660237647655,3.54444214529032,1185462.43040901,0.0,1.0
1986-08-01,48.13,48.38,48.13,48.25,236925,3.52612650791284,3.54444214529032,3.52612650791284,3.53491801385403,3233916.94098624,0.0,1.0
1986-08-04,48.13,48.38,47.88,48.13,444450,3.52612650791284,3.54444214529032,3.50781087053536,3.52612650791284,6066537.44611728,0.0,1.0
1986-08-05,48.63,49.0,48.0,48.13,763650,3.5627577826678,3.58986492598648,3.51660237647655,3.52612650791284,10423470.1782596,0.0,1.0
1986-08-06,48.63,48.88,48.38,48.63,327450,3.5627577826678,3.58107342004528,3.54444214529032,3.5627577826678,4469541.42587716,0.0,1.0
1986-08-07,49.0,49.25,48.5,48.75,268425,3.58986492598648,3.60818056336396,3.55323365123151,3.57154928860899,3663877.40797397,0.0,1.0
1986-08-08,48.5,49.13,48.5,49.0,554925,3.55323365123151,3.59938905742277,3.55323365123151,3.58986492598648,7574470.22676709,0.0,1.0
1986-08-11,48.0,48.38,47.75,48.0,427575,3.51660237647655,3.54444214529032,3.49828673909907,3.51660237647655,5836201.48165957,0.0,1.0
1986-08-12,48.0,48.13,47.75,48.0,471825,3.51660237647655,3.52612650791284,3.49828673909907,3.51660237647655,6440193.56623756,0.0,1.0
1986-08-13,48.25,48.25,47.88,48.13,1180800,3.53491801385403,3.53491801385403,3.50781087053536,3.52612650791284,16117375.2196541,0.0,1.0
1986-08-14,48.75,49.0,48.0,48.0,817575,3.57154928860899,3.58986492598648,3.51660237647655,3.51660237647655,11159521.5491267,0.0,1.0
1986-08-15,49.5,49.5,48.63,48.63,151200,3.62649620074144,3.62649620074144,3.5627577826678,3.5627577826678,2063810.24154108,0.0,1.0
1986-08-18,49.88,49.88,49.13,49.5,272925,3.65433596955521,3.65433596955521,3.59938905742277,3.62649620074144,3725300.33182936,0.0,1.0
1986-08-19,50.63,50.88,49.13,49.88,536175,3.70928288168766,3.72759851906514,3.59938905742277,3.65433596955521,7318541.37736963,0.0,1.0
1986-08-20,51.88,52.0,50.5,50.63,588825,3.80086106857507,3.80965257451626,3.69975875025137,3.70928288168766,8037189.58647769,0.0,1.0
1986-08-21,51.63,51.88,51.5,51.63,202500,3.78254543119759,3.80086106857507,3.7730212997613,3.78254543119759,2764031.57349252,0.0,1.0
1986-08-22,50.88,51.75,50.75,50.88,180300,3.72759851906514,3.79133693713878,3.71807438762885,3.72759851906514,2461011.81580593,0.0,1.0
1986-08-25,49.88,50.63,49.63,50.63,279975,3.65433596955521,3.70928288168766,3.63602033217773,3.70928288168766,3821529.57920281,0.0,1.0
1986-08-26,50.25,50.5,49.5,49.88,772650,3.68144311287389,3.69975875025137,3.62649620074144,3.65433596955521,10546316.0259703,0.0,1.0
1986-08-27,49.75,50.38,49.63,50.38,155700,3.64481183811892,3.69096724431018,3.63602033217773,3.69096724431018,2125233.16539647,0.0,1.0
1986-08-28,49.5,49.88,49.38,49.5,347100,3.62649620074144,3.65433596955521,3.61770469480025,3.62649620074144,4737754.86004569,0.0,1.0
1986-08-29,50.0,50.13,49.5,49.5,234525,3.6631274754964,3.67265160693269,3.62649620074144,3.62649620074144,3201158.04826338,0.0,1.0
1986-09-02,49.38,50.38,49.25,50.13,364425,3.61770469480025,3.69096724431018,3.60818056336396,3.67265160693269,4974233.11688894,0.0,1.0
1986-09-03,48.88,49.63,48.63,49.63,506100,3.58107342004528,3.63602033217773,3.5627577826678,3.63602033217773,6908031.50293612,0.0,1.0
1986-09-04,49.25,49.38,48.38,49.0,236550,3.60818056336396,3.61770469480025,3.54444214529032,3.58986492598648,3228798.36399829,0.0,1.0
1986-09-05,47.75,49.13,46.75,49.13,417975,3.49828673909907,3.59938905742277,3.42502418958914,3.59938905742277,5705165.91076807,0.0,1.0
1986-09-08,46.88,47.5,45.75,47.5,392850,3.43454832102543,3.47997110172158,3.35176164007921,3.47997110172158,5362221.25257548,0.0,1.0
1986-09-09,47.13,48.13,46.5,47.0,328275,3.45286395840291,3.52612650791284,3.40670855221166,3.44333982696662,4480802.29525065,0.0,1.0
1986-09-10,47.0,47.13,46.75,46.88,270150,3.44333982696662,3.45286395840291,3.42502418958914,3.43454832102543,3687422.86211854,0.0,1.0
1986-09-11,45.0,47.0,42.75,47.0,644625,3.29681472794676,3.44333982696662,3.13197399154943,3.44333982696662,8798833.84228452,0.0,1.0
1986-09-12,43.88,44.88,41.25,44.75,963300,3.21476067249564,3.28802322200557,3.02208016728453,3.27849909056928,13148600.5666437,0.0,1.0
1986-09-15,45.25,45.25,44.0,44.13,470250,3.31513036532425,3.31513036532425,3.22355217843684,3.23307630987313,6418695.54288817,0.0,1.0
1986-09-16,45.5,45.5,44.63,45.25,411975,3.33344600270173,3.33344600270173,3.26970758462809,3.31513036532425,5623268.67896088,0.0,1.0
1986-09-17,46.0,46.25,45.25,45.75,393375,3.37007727745669,3.38839291483417,3.31513036532425,3.35176164007921,5369387.26035862,0.0,1.0
1986-09-18,46.0,46.25,44.88,46.0,175650,3.37007727745669,3.38839291483417,3.28802322200557,3.37007727745669,2397541.46115536,0.0,1.0
1986-09-19,45.13,45.88,44.63,45.88,393675,3.30633885938305,3.3612857715155,3.26970758462809,3.3612857715155,5373482.12194898,0.0,1.0
1986-09-22,44.88,45.0,44.25,44.88,155025,3.28802322200557,3.29681472794676,3.24186781581432,3.28802322200557,2116019.72681816,0.0,1.0
1986-09-23,44.88,45.13,44.25,45.13,997725,3.28802322200557,3.30633885938305,3.24186781581432,3.30633885938305,13618485.9341374,0.0,1.0
1986-09-24,45.63,45.63,44.75,44.88,334500,3.34297013413802,3.34297013413802,3.27849909056928,3.28802322200557,4565770.6732506,0.0,1.0
1986-09-25,44.88,45.63,44.5,45.63,195450,3.28802322200557,3.34297013413802,3.2601834531918,3.34297013413802,2667802.32611908,0.0,1.0
1986-09-26,44.75,44.88,44.5,44.63,68250,3.27849909056928,3.28802322200557,3.2601834531918,3.26970758462809,931581.011806738,0.0,1.0
1986-09-29,44.75,44.75,44.13,44.75,158250,3.27849909056928,3.27849909056928,3.23307630987313,3.27849909056928,2160039.48891452,0.0,1.0
1986-09-30,45.13,45.25,44.63,44.75,245700,3.30633885938305,3.31513036532425,3.26970758462809,3.27849909056928,3353691.64250426,0.0,1.0
1986-10-01,45.5,45.5,45.13,45.5,124350,3.33344600270173,3.33344600270173,3.30633885938305,3.33344600270173,1697320.12920392,0.0,1.0
1986-10-02,45.13,45.38,45.13,45.38,110625,3.30633885938305,3.32465449676054,3.30633885938305,3.32465449676054,1509980.21144499,0.0,1.0
1986-10-03,45.5,45.75,45.13,45.25,316800,3.33344600270173,3.35176164007921,3.30633885938305,3.31513036532425,4324173.8394194,0.0,1.0
1986-10-06,45.63,45.75,45.25,45.38,149325,3.34297013413802,3.35176164007921,3.31513036532425,3.32465449676054,2038217.35660133,0.0,1.0
1986-10-07,45.38,45.5,45.0,45.38,193725,3.32465449676054,3.33344600270173,3.29681472794676,3.32465449676054,2644256.87197451,0.0,1.0
1986-10-08,45.38,45.5,45.13,45.38,145200,3.32465449676054,3.33344600270173,3.30633885938305,3.32465449676054,1981913.00973389,0.0,1.0
1986-10-09,44.88,45.38,44.88,45.38,144825,3.28802322200557,3.32465449676054,3.28802322200557,3.32465449676054,1976794.43274595,0.0,1.0
1986-10-10,44.63,45.13,44.63,45.13,93375,3.26970758462809,3.30633885938305,3.26970758462809,3.30633885938305,1274525.66999933,0.0,1.0
1986-10-13,44.63,44.75,44.13,44.75,52125,3.26970758462809,3.27849909056928,3.23307630987313,3.27849909056928,711482.201324926,0.0,1.0
1986-10-14,44.25,44.63,44.0,44.38,128700,3.24186781581432,3.26970758462809,3.22355217843684,3.25139194725061,1756695.62226413,0.0,1.0
1986-10-15,44.63,44.63,44.25,44.38,219525,3.26970758462809,3.26970758462809,3.24186781581432,3.25139194725061,2996414.96874541,0.0,1.0
1986-10-16,44.75,45.0,44.63,44.75,309375,3.27849909056928,3.29681472794676,3.26970758462809,3.27849909056928,4222826.01505801,0.0,1.0
1986-10-17,44.75,44.88,44.5,44.88,131250,3.27849909056928,3.28802322200557,3.2601834531918,3.28802322200557,1791501.94578219,0.0,1.0
1986-10-20,44.63,44.63,44.25,44.5,115125,3.26970758462809,3.26970758462809,3.24186781581432,3.2601834531918,1571403.13530038,0.0,1.0
1986-10-21,44.5,44.75,44.5,44.63,140025,3.2601834531918,3.27849909056928,3.2601834531918,3.26970758462809,1911276.6473002,0.0,1.0
1986-10-22,44.25,44.63,44.25,44.5,276525,3.24186781581432,3.26970758462809,3.24186781581432,3.2601834531918,3774438.67091367,0.0,1.0
1986-10-23,44.75,44.88,44.25,44.25,514125,3.27849909056928,3.28802322200557,3.24186781581432,3.24186781581432,7017569.05047823,0.0,1.0
1986-10-24,44.88,44.88,44.63,44.63,143325,3.28802322200557,3.28802322200557,3.26970758462809,3.26970758462809,1956320.12479415,0.0,1.0
1986-10-27,45.38,45.38,44.75,44.88,229725,3.32465449676054,3.32465449676054,3.27849909056928,3.28802322200557,3135640.26281762,0.0,1.0
1986-10-28,46.0,46.5,45.5,45.5,397500,3.37007727745669,3.40670855221166,3.33344600270173,3.33344600270173,5425691.60722606,0.0,1.0
1986-10-29,47.0,47.13,46.13,46.25,224175,3.44333982696662,3.45286395840291,3.37960140889298,3.38839291483417,3059885.32339598,0.0,1.0
1986-10-30,47.63,47.75,47.38,47.5,315750,3.48949523315787,3.49828673909907,3.47117959578039,3.47997110172158,4309841.82385315,0.0,1.0
1986-10-31,48.25,48.25,47.38,47.63,177375,3.53491801385403,3.53491801385403,3.47117959578039,3.48949523315787,2421086.91529993,0.0,1.0
1986-11-03,48.88,49.0,48.5,48.5,364125,3.58107342004528,3.58986492598648,3.55323365123151,3.55323365123151,4970138.25529859,0.0,1.0
1986-11-04,49.0,49.0,48.5,48.88,137325,3.58986492598648,3.58986492598648,3.55323365123151,3.58107342004528,1874422.89298696,0.0,1.0
1986-11-05,48.88,49.0,48.75,49.0,550650,3.58107342004528,3.58986492598648,3.57154928860899,3.58986492598648,7516118.44910448,0.0,1.0
1986-11-06,48.75,48.88,48.38,48.75,1044375,3.57154928860899,3.58107342004528,3.54444214529032,3.57154928860899,14255236.9114383,0.0,1.0
1986-11-07,47.63,47.88,47.38,47.63,1153950,3.48949523315787,3.50781087053536,3.47117959578039,3.48949523315787,15750885.107317,0.0,1.0
1986-11-10,47.38,47.75,47.0,47.75,753675,3.47117959578039,3.49828673909907,3.44333982696662,3.49828673909907,10287316.0303801,0.0,1.0
1986-11-11,47.75,47.75,47.5,47.63,148800,3.49828673909907,3.49828673909907,3.47997110172158,3.48949523315787,2031051.3488182,0.0,1.0
1986-11-12,47.75,47.75,47.5,47.75,263400,3.49828673909907,3.49828673909907,3.47997110172158,3.49828673909907,3595288.47633545,0.0,1.0
1986-11-13,47.75,48.0,47.63,47.63,276000,3.49828673909907,3.51660237647655,3.48949523315787,3.48949523315787,3767272.66313054,0.0,1.0
1986-11-14,47.88,47.88,47.5,47.63,126825,3.50781087053536,3.50781087053536,3.47997110172158,3.48949523315787,1731102.73732439,0.0,1.0
1986-11-17,47.88,47.88,47.5,47.88,165000,3.50781087053536,3.50781087053536,3.47997110172158,3.50781087053536,2252173.87469761,0.0,1.0
1986-11-18,47.0,47.88,46.88,47.88,310575,3.44333982696662,3.50781087053536,3.43454832102543,3.50781087053536,4239205.46141945,0.0,1.0
1986-11-19,46.63,47.25,46.63,47.0,277875,3.41623268364795,3.4616554643441,3.41623268364795,3.44333982696662,3792865.54807028,0.0,1.0
1986-11-20,46.75,46.88,46.13,46.75,199275,3.42502418958914,3.43454832102543,3.37960140889298,3.42502418958914,2720011.81139615,0.0,1.0
1986-11-21,47.88,47.88,46.5,46.63,402450,3.50781087053536,3.50781087053536,3.40670855221166,3.41623268364795,5493256.82346698,0.0,1.0
1986-11-24,48.25,48.38,47.5,47.63,256200,3.53491801385403,3.54444214529032,3.47997110172158,3.48949523315787,3497011.79816683,0.0,1.0
1986-11-25,48.25,48.5,48.0,48.13,337575,3.53491801385403,3.55323365123151,3.51660237647655,3.52612650791284,4607743.00455179,0.0,1.0
1986-11-26,48.63,48.75,48.13,48.25,556500,3.5627577826678,3.57154928860899,3.52612650791284,3.53491801385403,7595968.25011648,0.0,1.0
1986-11-28,48.5,48.63,48.25,48.5,79800,3.55323365123151,3.5627577826678,3.53491801385403,3.55323365123151,1089233.18303557,0.0,1.0
1986-12-01,48.25,48.38,47.88,48.38,211950,3.53491801385403,3.54444214529032,3.50781087053536,3.54444214529032,2893019.71358883,0.0,1.0
1986-12-02,49.0,49.0,48.25,48.38,372900,3.58986492598648,3.58986492598648,3.53491801385403,3.54444214529032,5089912.95681659,0.0,1.0
1986-12-03,49.13,49.25,48.5,49.0,393150,3.59938905742277,3.60818056336396,3.55323365123151,3.58986492598648,5366316.11416584,0.0,1.0
1986-12-04,49.25,49.38,49.0,49.0,258450,3.60818056336396,3.61770469480025,3.58986492598648,3.58986492598648,3527723.26009452,0.0,1.0
1986-12-05,48.63,49.38,48.63,49.38,447900,3.5627577826678,3.61770469480025,3.5627577826678,3.61770469480025,6113628.35440642,0.0,1.0
1986-12-08,48.5,48.75,48.13,48.5,232425,3.55323365123151,3.57154928860899,3.52612650791284,3.55323365123151,3172494.01713086,0.0,1.0
1986-12-09,48.5,48.63,48.38,48.5,216075,3.55323365123151,3.5627577826678,3.54444214529032,3.55323365123151,2949324.06045628,0.0,1.0
1986-12-10,48.75,49.13,48.25,48.38,309375,3.57154928860899,3.59938905742277,3.53491801385403,3.54444214529032,4222826.01505802,0.0,1.0
1986-12-11,48.75,49.13,48.63,48.88,371700,3.57154928860899,3.59938905742277,3.5627577826678,3.58107342004528,5073533.51045516,0.0,1.0
1986-12-12,47.63,48.5,47.63,48.5,235575,3.48949523315787,3.55323365123151,3.48949523315787,3.55323365123151,3215490.06382963,0.0,1.0
1986-12-15,47.75,47.75,47.25,47.75,200925,3.49828673909907,3.49828673909907,3.4616554643441,3.49828673909907,2742533.55014313,0.0,1.0
1986-12-16,48.5,48.63,47.63,47.88,496800,3.55323365123151,3.5627577826678,3.48949523315787,3.50781087053536,6781090.79363498,0.0,1.0
1986-12-17,48.0,48.5,47.75,48.38,250350,3.51660237647655,3.55323365123151,3.49828673909907,3.54444214529032,3417161.99715482,0.0,1.0
1986-12-18,47.63,47.88,47.5,47.88,207150,3.48949523315787,3.50781087053536,3.47997110172158,3.50781087053536,2827501.92814309,0.0,1.0
1986-12-19,47.75,47.88,47.13,47.38,391950,3.49828673909907,3.50781087053536,3.45286395840291,3.47117959578039,5349936.6678044,0.0,1.0
1986-12-22,47.63,47.75,47.38,47.63,526350,3.48949523315787,3.49828673909907,3.47117959578039,3.48949523315787,7184434.66028538,0.0,1.0
1986-12-23,47.0,47.63,47.0,47.5,277875,3.44333982696662,3.48949523315787,3.44333982696662,3.47997110172158,3792865.54807029,0.0,1.0
1986-12-24,46.75,47.13,46.75,47.13,109950,3.42502418958914,3.45286395840291,3.42502418958914,3.45286395840291,1500766.77286668,0.0,1.0
1986-12-26,46.5,46.63,46.25,46.63,67275,3.40670855221166,3.41623268364795,3.38839291483417,3.41623268364795,918272.711638069,0.0,1.0
1986-12-29,46.0,46.63,45.88,46.63,230700,3.37007727745669,3.41623268364795,3.3612857715155,3.41623268364795,3148948.56298629,0.0,1.0
1986-12-30,45.38,46.0,45.25,45.75,294750,3.32465449676054,3.37007727745669,3.31513036532425,3.35176164007921,4023201.51252799,0.0,1.0
1986-12-31,45.25,45.5,45.0,45.38,229500,3.31513036532425,3.33344600270173,3.29681472794676,3.32465449676054,3132569.11662485,0.0,1.0
1987-01-02,46.25,46.25,45.25,45.38,190125,3.38839291483417,3.38839291483417,3.31513036532425,3.32465449676054,2595118.5328902,0.0,1.0
1987-01-05,47.63,47.75,46.25,46.38,288000,3.48949523315787,3.49828673909907,3.38839291483417,3.39791704627046,3931067.12674492,0.0,1.0
1987-01-06,48.0,48.38,47.5,47.63,159675,3.51660237647655,3.54444214529032,3.47997110172158,3.48949523315787,2179490.08146873,0.0,1.0
1987-01-07,48.88,49.13,48.25,48.25,455325,3.58107342004528,3.59938905742277,3.53491801385403,3.53491801385403,6214976.17876781,0.0,1.0
1987-01-08,48.75,49.0,48.63,48.88,533400,3.57154928860899,3.58986492598648,3.5627577826678,3.58107342004528,7280663.90765882,0.0,1.0
1987-01-09,48.38,48.75,48.38,48.5,218175,3.54444214529032,3.57154928860899,3.54444214529032,3.55323365123151,2977988.09158879,0.0,1.0
1987-01-12,48.5,48.5,48.13,48.38,273600,3.55323365123151,3.55323365123151,3.52612650791284,3.54444214529032,3734513.77040767,0.0,1.0
1987-01-13,48.5,48.63,48.38,48.38,333150,3.55323365123151,3.5627577826678,3.54444214529032,3.54444214529032,4547343.79609399,0.0,1.0
1987-01-14,48.25,48.88,48.13,48.5,253425,3.53491801385403,3.58107342004528,3.52612650791284,3.55323365123151,3459134.32845601,0.0,1.0
1987-01-15,48.38,48.5,48.13,48.38,218325,3.54444214529032,3.55323365123151,3.52612650791284,3.54444214529032,2980035.52238397,0.0,1.0
1987-01-16,49.0,49.0,48.25,48.25,306450,3.58986492598648,3.58986492598648,3.53491801385403,3.53491801385403,4182901.11455201,0.0,1.0
1987-01-19,49.88,50.0,48.63,48.88,531000,3.65433596955521,3.6631274754964,3.5627577826678,3.58107342004528,7247905.01493594,0.0,1.0
1987-01-20,50.0,50.13,49.63,50.0,439125,3.6631274754964,3.67265160693269,3.63602033217773,3.6631274754964,5993853.65288841,0.0,1.0
1987-01-21,50.13,51.0,49.88,50.13,189225,3.67265160693269,3.73639002500633,3.65433596955521,3.67265160693269,2582833.94811912,0.0,1.0
1987-01-22,50.5,50.75,49.88,50.0,201300,3.69975875025137,3.71807438762885,3.65433596955521,3.6631274754964,2747652.12713108,0.0,1.0
1987-01-23,50.25,51.75,50.0,50.63,482850,3.68144311287389,3.79133693713878,3.6631274754964,3.70928288168766,6590679.72968326,0.0,1.0
1987-01-26,50.38,50.75,50.0,50.13,331200,3.69096724431018,3.71807438762885,3.6631274754964,3.67265160693269,4520727.19575665,0.0,1.0
1987-01-27,50.75,51.13,50.38,50.5,360450,3.71807438762885,3.74591415644262,3.69096724431018,3.69975875025137,4919976.20081668,0.0,1.0
1987-01-28,51.25,51.38,50.63,50.75,401625,3.75470566238381,3.7642297938201,3.70928288168766,3.71807438762885,5481995.9540935,0.0,1.0
1987-01-29,51.25,51.63,51.0,51.5,526050,3.75470566238381,3.78254543119759,3.73639002500633,3.7730212997613,7180339.79869502,0.0,1.0
1987-01-30,50.63,51.25,50.25,51.13,187200,3.70928288168766,3.75470566238381,3.68144311287389,3.74591415644262,2555193.63238419,0.0,1.0
1987-02-02,50.88,51.0,50.5,50.63,181875,3.72759851906514,3.73639002500633,3.69975875025137,3.70928288168766,2482509.83915532,0.0,1.0
1987-02-03,51.0,51.13,50.75,51.0,159300,3.73639002500633,3.74591415644262,3.71807438762885,3.73639002500633,2174371.50448078,0.0,1.0
1987-02-04,50.63,50.75,50.0,50.75,580275,3.70928288168766,3.71807438762885,3.6631274754964,3.71807438762885,7920486.03115244,0.0,1.0
1987-02-05,50.5,50.88,50.5,50.75,397500,3.69975875025137,3.72759851906514,3.69975875025137,3.71807438762885,5425691.60722605,0.0,1.0
1987-02-06,50.38,50.88,50.25,50.75,812925,3.69096724431018,3.72759851906514,3.68144311287389,3.71807438762885,11096051.1944761,0.0,1.0
1987-02-09,49.38,49.5,48.88,49.38,1561500,3.61770469480025,3.62649620074144,3.58107342004528,3.61770469480025,21313754.5778201,0.0,1.0
1987-02-10,48.88,49.38,48.75,49.13,1602075,3.58107342004528,3.61770469480025,3.57154928860899,3.59938905742277,21867584.6079162,0.0,1.0
1987-02-11,48.88,49.0,48.5,48.5,668850,3.58107342004528,3.58986492598648,3.55323365123151,3.55323365123151,9129493.91570604,0.0,1.0
1987-02-12,48.13,48.88,48.0,48.75,830100,3.52612650791284,3.58107342004528,3.51660237647655,3.57154928860899,11330482.0205241,0.0,1.0
1987-02-13,48.0,48.25,47.38,48.0,302325,3.51660237647655,3.53491801385403,3.47117959578039,3.51660237647655,4126596.76768457,0.0,1.0
1987-02-17,47.88,48.13,47.75,47.88,208200,3.50781087053536,3.52612650791284,3.49828673909907,3.50781087053536,2841833.94370934,0.0,1.0
1987-02-18,47.63,48.0,46.88,48.0,312300,3.48949523315787,3.51660237647655,3.43454832102543,3.51660237647655,4262750.91556402,0.0,1.0
1987-02-19,48.13,48.25,47.75,48.0,188025,3.52612650791284,3.53491801385403,3.49828673909907,3.51660237647655,2566454.50175768,0.0,1.0
1987-02-20,48.25,48.38,48.0,48.13,45375,3.53491801385403,3.54444214529032,3.51660237647655,3.52612650791284,619347.815541842,0.0,1.0
1987-02-23,47.75,48.38,47.0,48.25,252075,3.49828673909907,3.54444214529032,3.44333982696662,3.53491801385403,3440707.45129939,0.0,1.0
1987-02-24,47.63,47.88,47.25,47.88,109050,3.48949523315787,3.50781087053536,3.4616554643441,3.50781087053536,1488482.1880956,0.0,1.0
1987-02-25,47.63,47.63,47.25,47.5,283200,3.48949523315787,3.48949523315787,3.4616554643441,3.47997110172158,3865549.34129917,0.0,1.0
1987-02-26,47.13,47.63,47.13,47.63,141075,3.45286395840291,3.48949523315787,3.45286395840291,3.48949523315787,1925608.66286645,0.0,1.0
1987-02-27,47.5,47.5,47.13,47.25,155550,3.47997110172158,3.47997110172158,3.45286395840291,3.4616554643441,2123185.73460129,0.0,1.0
1987-03-02,47.5,47.75,47.38,47.5,243975,3.47997110172158,3.49828673909907,3.47117959578039,3.47997110172158,3330146.18835969,0.0,1.0
1987-03-03,47.63,47.88,47.5,47.5,234525,3.48949523315787,3.50781087053536,3.47997110172158,3.47997110172158,3201158.04826338,0.0,1.0
1987-03-04,47.88,47.88,47.5,47.63,202200,3.50781087053536,3.50781087053536,3.47997110172158,3.48949523315787,2759936.71190216,0.0,1.0
1987-03-05,47.5,48.0,47.5,48.0,142425,3.47997110172158,3.51660237647655,3.47997110172158,3.51660237647655,1944035.54002307,0.0,1.0
1987-03-06,47.13,47.75,46.88,47.63,350475,3.45286395840291,3.49828673909907,3.43454832102543,3.48949523315787,4783822.05293724,0.0,1.0
1987-03-09,47.0,47.13,46.38,47.13,218325,3.44333982696662,3.45286395840291,3.39791704627046,3.45286395840291,2980035.52238397,0.0,1.0
1987-03-10,46.63,47.25,46.63,47.0,434175,3.41623268364795,3.4616554643441,3.41623268364795,3.44333982696662,5926288.43664747,0.0,1.0
1987-03-11,46.38,46.88,46.25,46.88,400425,3.39791704627046,3.43454832102543,3.38839291483417,3.43454832102543,5465616.50773206,0.0,1.0
1987-03-12,46.75,46.88,46.38,46.63,114600,3.42502418958914,3.43454832102543,3.39791704627046,3.41623268364795,1564237.12751725,0.0,1.0
1987-03-13,46.13,46.75,46.0,46.75,293700,3.37960140889298,3.42502418958914,3.37007727745669,3.42502418958914,4008869.49696174,0.0,1.0
1987-03-16,45.63,45.63,45.25,45.63,458400,3.34297013413802,3.34297013413802,3.31513036532425,3.34297013413802,6256948.51006899,0.0,1.0
1987-03-17,46.25,46.38,45.38,45.38,513300,3.38839291483417,3.39791704627046,3.32465449676054,3.32465449676054,7006308.18110475,0.0,1.0
1987-03-18,46.5,46.63,46.13,46.25,306450,3.40670855221166,3.41623268364795,3.37960140889298,3.38839291483417,4182901.114552,0.0,1.0
1987-03-19,46.63,46.75,46.25,46.25,106350,3.41623268364795,3.42502418958914,3.38839291483417,3.38839291483417,1451628.43378237,0.0,1.0
1987-03-20,47.5,47.5,46.63,46.75,345000,3.47997110172158,3.47997110172158,3.41623268364795,3.42502418958914,4709090.82891318,0.0,1.0
1987-03-23,47.5,47.88,47.38,47.38,318150,3.47997110172158,3.50781087053536,3.47117959578039,3.47117959578039,4342600.71657603,0.0,1.0
1987-03-24,47.13,47.63,47.0,47.5,329025,3.45286395840291,3.48949523315787,3.44333982696662,3.47997110172158,4491039.44922655,0.0,1.0
1987-03-25,47.5,47.5,47.0,47.0,175650,3.47997110172158,3.47997110172158,3.44333982696662,3.44333982696662,2397541.46115536,0.0,1.0
1987-03-26,47.75,47.88,47.25,47.38,463875,3.49828673909907,3.50781087053536,3.4616554643441,3.47117959578039,6331679.73409304,0.0,1.0
1987-03-27,47.25,47.75,47.13,47.63,259125,3.4616554643441,3.49828673909907,3.45286395840291,3.48949523315787,3536936.69867283,0.0,1.0
1987-03-30,46.63,47.0,46.25,47.0,184950,3.41623268364795,3.44333982696662,3.38839291483417,3.44333982696662,2524482.1704565,0.0,1.0
1987-03-31,46.5,46.63,46.38,46.5,162450,3.40670855221166,3.41623268364795,3.39791704627046,3.40670855221166,2217367.55117955,0.0,1.0
1987-04-01,45.5,46.38,45.0,46.38,431025,3.33344600270173,3.39791704627046,3.29681472794676,3.39791704627046,5883292.3899487,0.0,1.0
1987-04-02,45.38,45.5,45.38,45.38,252750,3.32465449676054,3.33344600270173,3.32465449676054,3.32465449676054,3449920.88987769,0.0,1.0
1987-04-03,46.0,46.0,43.25,45.25,199575,3.37007727745669,3.37007727745669,3.16860526630439,3.31513036532425,2724106.67298652,0.0,1.0
1987-04-06,45.5,46.0,45.25,45.88,128700,3.33344600270173,3.37007727745669,3.31513036532425,3.3612857715155,1756695.62226413,0.0,1.0
1987-04-07,44.5,45.75,44.25,45.38,232950,3.2601834531918,3.35176164007921,3.24186781581432,3.32465449676054,3179660.02491398,0.0,1.0
1987-04-08,44.38,45.0,44.0,44.5,249525,3.25139194725061,3.29681472794676,3.22355217843684,3.2601834531918,3405901.12778133,0.0,1.0
1987-04-09,43.38,44.5,43.38,44.5,235050,3.17812939774068,3.2601834531918,3.17812939774068,3.2601834531918,3208324.0560465,0.0,1.0
1987-04-10,42.75,43.5,42.5,43.13,311475,3.13197399154943,3.18692090368187,3.11365835417194,3.1598137603632,4251490.04619052,0.0,1.0
1987-04-13,42.5,43.25,42.5,42.75,203850,3.11365835417194,3.16860526630439,3.11365835417194,3.13197399154943,2782458.45064914,0.0,1.0
1987-04-14,40.5,42.38,39.38,42.25,523125,2.96713325515209,3.10486684823075,2.88507919970097,3.09534271679446,7140414.898189,0.0,1.0
1987-04-15,42.0,42.25,40.75,41.0,888300,3.07702707941698,3.09534271679446,2.98544889252957,3.00376452990705,12124885.1690538,0.0,1.0
1987-04-16,43.75,44.5,42.38,42.75,787575,3.20523654105935,3.2601834531918,3.10486684823075,3.13197399154943,10750035.3900907,0.0,1.0
1987-04-20,44.75,45.13,43.75,43.75,603825,3.27849909056928,3.30633885938305,3.20523654105935,3.20523654105935,8241932.66599566,0.0,1.0
1987-04-21,45.13,45.25,44.25,44.5,479250,3.30633885938305,3.31513036532425,3.24186781581432,3.2601834531918,6541541.39059897,0.0,1.0
1987-04-22,44.63,45.25,44.63,45.0,203175,3.26970758462809,3.31513036532425,3.26970758462809,3.29681472794676,2773245.01207083,0.0,1.0
1987-04-23,44.25,44.63,44.13,44.5,719325,3.24186781581432,3.26970758462809,3.23307630987313,3.2601834531918,9818454.37828397,0.0,1.0
1987-04-24,43.88,44.13,43.75,44.13,407775,3.21476067249564,3.23307630987313,3.20523654105935,3.23307630987313,5565940.61669587,0.0,1.0
1987-04-27,44.0,44.25,43.0,43.0,873975,3.22355217843684,3.24186781581432,3.15028962892691,3.15028962892691,11929355.5281142,0.0,1.0
1987-04-28,44.25,44.88,43.88,44.0,287850,3.24186781581432,3.28802322200557,3.21476067249564,3.22355217843684,3929019.69594973,0.0,1.0
1987-04-29,44.25,44.63,44.25,44.38,115575,3.24186781581432,3.26970758462809,3.24186781581432,3.25139194725061,1577545.42768591,0.0,1.0
1987-04-30,44.63,44.88,44.25,44.38,278025,3.26970758462809,3.28802322200557,3.24186781581432,3.25139194725061,3794912.97886547,0.0,1.0
1987-05-01,44.63,44.75,44.13,44.38,524625,3.26970758462809,3.27849909056928,3.23307630987313,3.25139194725061,7160889.2061408,0.0,1.0
1987-05-04,45.0,45.0,44.75,44.75,816375,3.29681472794676,3.29681472794676,3.27849909056928,3.27849909056928,11143142.1027652,0.0,1.0
1987-05-05,45.5,45.63,45.25,45.25,542025,3.33344600270173,3.34297013413802,3.31513036532425,3.31513036532425,7398391.17838163,0.0,1.0
1987-05-06,45.38,45.75,45.25,45.63,217275,3.32465449676054,3.35176164007921,3.31513036532425,3.34297013413802,2965703.50681771,0.0,1.0
1987-05-07,45.0,45.5,44.88,45.25,881250,3.29681472794676,3.33344600270173,3.28802322200557,3.31513036532425,12028655.9216804,0.0,1.0
1987-05-08,45.0,45.38,45.0,45.25,669075,3.29681472794676,3.32465449676054,3.29681472794676,3.31513036532425,9132565.06189881,0.0,1.0
1987-05-11,44.25,44.75,44.25,44.25,1600875,3.24186781581432,3.27849909056928,3.24186781581432,3.24186781581432,21851205.1615547,0.0,1.0
1987-05-12,44.13,44.63,44.0,44.25,1456500,3.23307630987313,3.26970758462809,3.22355217843684,3.24186781581432,19880553.0211943,0.0,1.0
1987-05-13,44.13,44.38,43.25,44.25,279975,3.23307630987313,3.25139194725061,3.16860526630439,3.24186781581432,3821529.5792028,0.0,1.0
1987-05-14,44.0,44.38,43.75,44.25,430200,3.22355217843684,3.25139194725061,3.20523654105935,3.24186781581432,5872031.52057521,0.0,1.0
1987-05-15,42.63,43.63,42.5,43.5,241200,3.12318248560823,3.19644503511816,3.11365835417194,3.18692090368187,3292268.71864887,0.0,1.0
1987-05-18,43.38,43.38,42.0,42.5,317325,3.17812939774068,3.17812939774068,3.07702707941698,3.11365835417194,4331339.84720253,0.0,1.0
1987-05-19,42.0,43.13,42.0,43.13,209250,3.07702707941698,3.1598137603632,3.07702707941698,3.1598137603632,2856165.9592756,0.0,1.0
1987-05-20,41.88,42.38,41.5,42.0,146550,3.06823557347579,3.10486684823075,3.04039580466201,3.07702707941698,2000339.88689051,0.0,1.0
1987-05-21,42.63,42.75,42.0,42.0,250350,3.12318248560823,3.13197399154943,3.07702707941698,3.07702707941698,3417161.99715483,0.0,1.0
1987-05-22,43.13,43.13,42.5,42.5,157425,3.1598137603632,3.1598137603632,3.11365835417194,3.11365835417194,2148778.61954103,0.0,1.0
1987-05-26,43.25,43.75,43.0,43.13,268800,3.16860526630439,3.20523654105935,3.15028962892691,3.1598137603632,3668995.98496192,0.0,1.0
1987-05-27,43.0,43.25,42.75,43.13,358800,3.15028962892691,3.16860526630439,3.13197399154943,3.1598137603632,4897454.4620697,0.0,1.0
1987-05-28,43.88,43.88,43.0,43.13,399750,3.21476067249564,3.21476067249564,3.15028962892691,3.1598137603632,5456403.06915375,0.0,1.0
1987-05-29,44.13,44.38,43.88,44.13,234825,3.23307630987313,3.25139194725061,3.21476067249564,3.23307630987313,3205252.90985373,0.0,1.0
1987-06-01,44.25,44.38,44.0,44.25,202350,3.24186781581432,3.25139194725061,3.22355217843684,3.24186781581432,2761984.14269734,0.0,1.0
1987-06-02,43.5,44.25,43.38,44.25,163950,3.18692090368187,3.24186781581432,3.17812939774068,3.24186781581432,2237841.85913135,0.0,1.0
1987-06-03,43.75,44.0,43.5,43.5,96525,3.20523654105935,3.22355217843684,3.18692090368187,3.18692090368187,1317521.7166981,0.0,1.0
1987-06-04,43.5,43.75,43.38,43.75,132975,3.18692090368187,3.20523654105935,3.17812939774068,3.20523654105935,1815047.39992675,0.0,1.0
1987-06-05,43.25,43.63,43.25,43.63,107550,3.16860526630439,3.19644503511816,3.16860526630439,3.19644503511816,1468007.8801438,0.0,1.0
1987-06-08,43.5,43.63,43.13,43.38,542700,3.18692090368187,3.19644503511816,3.1598137603632,3.17812939774068,7407604.61695995,0.0,1.0
1987-06-09,43.5,43.75,43.38,43.75,276525,3.18692090368187,3.20523654105935,3.17812939774068,3.20523654105935,3774438.67091367,0.0,1.0
1987-06-10,43.63,44.25,43.38,43.5,333675,3.19644503511816,3.24186781581432,3.17812939774068,3.18692090368187,4554509.80387712,0.0,1.0
1987-06-11,44.38,44.38,43.75,43.88,362700,3.25139194725061,3.25139194725061,3.20523654105935,3.21476067249564,4950687.66274437,0.0,1.0
1987-06-12,45.13,45.13,44.5,44.5,424350,3.30633885938305,3.30633885938305,3.2601834531918,3.2601834531918,5792181.71956322,0.0,1.0
1987-06-15,45.25,45.5,45.25,45.38,252900,3.31513036532425,3.33344600270173,3.31513036532425,3.32465449676054,3451968.32067287,0.0,1.0
1987-06-16,45.38,45.5,45.25,45.5,201450,3.32465449676054,3.33344600270173,3.31513036532425,3.33344600270173,2749699.55792626,0.0,1.0
1987-06-17,45.38,45.75,45.38,45.63,157575,3.32465449676054,3.35176164007921,3.32465449676054,3.34297013413802,2150826.05033621,0.0,1.0
1987-06-18,45.13,45.38,44.88,45.25,180300,3.30633885938305,3.32465449676054,3.28802322200557,3.31513036532425,2461011.81580593,0.0,1.0
1987-06-19,45.38,45.38,45.0,45.38,335325,3.32465449676054,3.32465449676054,3.29681472794676,3.32465449676054,4577031.54262409,0.0,1.0
1987-06-22,45.75,45.88,45.25,45.38,280125,3.35176164007921,3.3612857715155,3.31513036532425,3.32465449676054,3823577.00999798,0.0,1.0
1987-06-23,45.25,45.63,45.0,45.5,729750,3.31513036532425,3.34297013413802,3.29681472794676,3.33344600270173,9960750.81854895,0.0,1.0
1987-06-24,44.5,45.0,44.5,45.0,178575,3.2601834531918,3.29681472794676,3.2601834531918,3.29681472794676,2437466.36166136,0.0,1.0
1987-06-25,45.38,45.38,44.5,44.5,446175,3.32465449676054,3.32465449676054,3.2601834531918,3.2601834531918,6090082.90026184,0.0,1.0
1987-06-26,44.88,45.25,44.88,45.13,198000,3.28802322200557,3.31513036532425,3.28802322200557,3.30633885938305,2702608.64963713,0.0,1.0
1987-06-29,45.0,45.25,44.88,45.0,102900,3.29681472794676,3.31513036532425,3.28802322200557,3.29681472794676,1404537.52549324,0.0,1.0
1987-06-30,44.63,45.13,44.25,45.13,105300,3.26970758462809,3.30633885938305,3.24186781581432,3.30633885938305,1437296.41821611,0.0,1.0
1987-07-01,44.63,44.88,44.5,44.63,135375,3.26970758462809,3.28802322200557,3.2601834531918,3.26970758462809,1847806.29264963,0.0,1.0
1987-07-02,44.88,45.0,44.63,44.75,113400,3.28802322200557,3.29681472794676,3.26970758462809,3.27849909056928,1547857.68115581,0.0,1.0
1987-07-06,44.25,44.63,44.25,44.63,309375,3.24186781581432,3.26970758462809,3.24186781581432,3.26970758462809,4222826.01505801,0.0,1.0
1987-07-07,44.5,44.63,44.25,44.25,126975,3.2601834531918,3.26970758462809,3.24186781581432,3.24186781581432,1733150.16811957,0.0,1.0
1987-07-08,44.5,44.63,44.25,44.63,122475,3.2601834531918,3.26970758462809,3.24186781581432,3.26970758462809,1671727.24426418,0.0,1.0
1987-07-09,44.25,44.75,44.25,44.5,104250,3.24186781581432,3.27849909056928,3.24186781581432,3.2601834531918,1422964.40264985,0.0,1.0
1987-07-10,44.75,44.88,44.38,44.38,116625,3.27849909056928,3.28802322200557,3.25139194725061,3.25139194725061,1591877.44325217,0.0,1.0
1987-07-13,44.38,44.75,44.25,44.63,246750,3.25139194725061,3.27849909056928,3.24186781581432,3.26970758462809,3368023.65807051,0.0,1.0
1987-07-14,44.5,44.5,44.13,44.38,173775,3.2601834531918,3.2601834531918,3.23307630987313,3.25139194725061,2371948.57621562,0.0,1.0
1987-07-15,44.25,44.38,44.13,44.25,181650,3.24186781581432,3.25139194725061,3.23307630987313,3.24186781581432,2479438.69296255,0.0,1.0
1987-07-16,44.0,44.38,44.0,44.38,128025,3.22355217843684,3.25139194725061,3.22355217843684,3.25139194725061,1747482.18368582,0.0,1.0
1987-07-17,44.13,44.38,43.88,44.0,266175,3.23307630987313,3.25139194725061,3.21476067249564,3.22355217843684,3633165.94604627,0.0,1.0
1987-07-20,43.63,44.0,43.63,44.0,128475,3.19644503511816,3.22355217843684,3.19644503511816,3.22355217843684,1753624.47607137,0.0,1.0
1987-07-21,43.38,43.75,43.38,43.75,460125,3.17812939774068,3.20523654105935,3.17812939774068,3.20523654105935,6280493.96421355,0.0,1.0
1987-07-22,43.63,43.75,43.38,43.38,281475,3.19644503511816,3.20523654105935,3.17812939774068,3.17812939774068,3842003.8871546,0.0,1.0
1987-07-23,44.13,44.25,43.63,43.75,611400,3.23307630987313,3.24186781581432,3.19644503511816,3.20523654105935,8345327.92115222,0.0,1.0
1987-07-24,44.13,44.5,44.13,44.13,497325,3.23307630987313,3.2601834531918,3.23307630987313,3.23307630987313,6788256.8014181,0.0,1.0
1987-07-27,44.0,44.25,43.88,44.25,128475,3.22355217843684,3.24186781581432,3.21476067249564,3.24186781581432,1753624.47607136,0.0,1.0
1987-07-28,44.0,44.25,43.75,44.13,131250,3.22355217843684,3.24186781581432,3.20523654105935,3.23307630987313,1791501.94578218,0.0,1.0
1987-07-29,44.13,44.13,43.63,43.88,168075,3.23307630987313,3.23307630987313,3.19644503511816,3.21476067249564,2294146.20599879,0.0,1.0
1987-07-30,43.88,44.13,43.75,44.13,165375,3.21476067249564,3.23307630987313,3.20523654105935,3.23307630987313,2257292.45168556,0.0,1.0
1987-07-31,43.75,44.0,43.63,43.88,80700,3.20523654105935,3.22355217843684,3.19644503511816,3.21476067249564,1101517.76780665,0.0,1.0
1987-08-03,43.88,44.25,43.63,43.75,429300,3.21476067249564,3.24186781581432,3.19644503511816,3.20523654105935,5859746.93580415,0.0,1.0
1987-08-04,44.25,44.25,43.88,44.0,475425,3.24186781581432,3.24186781581432,3.21476067249564,3.22355217843684,6489331.90532187,0.0,1.0
1987-08-05,44.63,44.88,44.25,44.38,291300,3.26970758462809,3.28802322200557,3.24186781581432,3.25139194725061,3976110.60423887,0.0,1.0
1987-08-06,45.13,45.13,44.63,44.88,363225,3.30633885938305,3.30633885938305,3.26970758462809,3.28802322200557,4957853.67052751,0.0,1.0
1987-08-07,45.5,45.5,45.13,45.25,670425,3.33344600270173,3.33344600270173,3.30633885938305,3.31513036532425,9150991.93905541,0.0,1.0
1987-08-10,45.0,45.0,44.38,45.0,2460825,3.29681472794676,3.29681472794676,3.25139194725061,3.29681472794676,33589125.9103197,0.0,1.0
1987-08-11,46.0,46.25,43.5,45.0,2237100,3.37007727745669,3.38839291483417,3.18692090368187,3.29681472794676,30535382.8793092,0.0,1.0
1987-08-12,45.75,46.13,44.0,45.88,291975,3.35176164007921,3.37960140889298,3.22355217843684,3.3612857715155,3985324.04281717,0.0,1.0
1987-08-13,46.75,46.75,45.63,45.75,267525,3.42502418958914,3.42502418958914,3.34297013413802,3.35176164007921,3651592.82320289,0.0,1.0
1987-08-14,47.5,47.88,46.5,46.63,418650,3.47997110172158,3.50781087053536,3.40670855221166,3.41623268364795,5714379.34934639,0.0,1.0
1987-08-17,47.0,48.25,46.75,47.75,475800,3.44333982696662,3.53491801385403,3.42502418958914,3.49828673909907,6494450.48230983,0.0,1.0
1987-08-18,46.13,46.63,45.75,46.63,187875,3.37960140889298,3.41623268364795,3.35176164007921,3.41623268364795,2564407.0709625,0.0,1.0
1987-08-19,46.0,46.25,45.88,46.13,469950,3.37007727745669,3.38839291483417,3.3612857715155,3.37960140889298,6414600.68129782,0.0,1.0
1987-08-20,46.88,47.0,46.25,46.25,269475,3.43454832102543,3.44333982696662,3.38839291483417,3.38839291483417,3678209.42354023,0.0,1.0
1987-08-21,47.25,47.38,46.75,46.88,385125,3.4616554643441,3.47117959578039,3.42502418958914,3.43454832102543,5256778.56662374,0.0,1.0
1987-08-24,47.0,47.38,46.75,47.38,175125,3.44333982696662,3.47117959578039,3.42502418958914,3.47117959578039,2390375.45337223,0.0,1.0
1987-08-25,46.88,47.13,46.5,47.0,215925,3.43454832102543,3.45286395840291,3.40670855221166,3.44333982696662,2947276.62966109,0.0,1.0
1987-08-26,46.25,46.75,46.25,46.75,186525,3.38839291483417,3.42502418958914,3.38839291483417,3.42502418958914,2545980.19380589,0.0,1.0
1987-08-27,46.0,46.0,45.63,46.0,430500,3.37007727745669,3.37007727745669,3.34297013413802,3.37007727745669,5876126.38216558,0.0,1.0
1987-08-28,45.63,46.38,45.5,45.75,642000,3.34297013413802,3.39791704627046,3.33344600270173,3.35176164007921,8763003.80336887,0.0,1.0
1987-08-31,46.0,46.13,45.38,45.5,256350,3.37007727745669,3.37960140889298,3.32465449676054,3.33344600270173,3499059.22896201,0.0,1.0
1987-09-01,46.25,46.63,45.88,46.0,295800,3.38839291483417,3.41623268364795,3.3612857715155,3.37007727745669,4037533.52809426,0.0,1.0
1987-09-02,46.0,46.25,45.63,46.25,358425,3.37007727745669,3.38839291483417,3.34297013413802,3.38839291483417,4892335.88508176,0.0,1.0
1987-09-03,45.88,46.25,45.13,46.13,217275,3.3612857715155,3.38839291483417,3.30633885938305,3.37960140889298,2965703.50681771,0.0,1.0
1987-09-04,45.75,46.0,45.63,45.88,143475,3.35176164007921,3.37007727745669,3.34297013413802,3.3612857715155,1958367.55558933,0.0,1.0
1987-09-08,45.38,45.63,44.63,45.63,357900,3.32465449676054,3.34297013413802,3.26970758462809,3.34297013413802,4885169.87729862,0.0,1.0
1987-09-09,45.5,45.88,45.13,45.25,213900,3.33344600270173,3.3612857715155,3.30633885938305,3.31513036532425,2919636.31392617,0.0,1.0
1987-09-10,45.75,46.25,45.75,46.25,317775,3.35176164007921,3.38839291483417,3.35176164007921,3.38839291483417,4337482.13958807,0.0,1.0
1987-09-11,46.0,46.13,45.88,46.0,481275,3.37007727745669,3.37960140889298,3.3612857715155,3.37007727745669,6569181.70633389,0.0,1.0
1987-09-14,46.13,46.5,45.75,46.25,285450,3.37960140889298,3.40670855221166,3.35176164007921,3.38839291483417,3896260.80322686,0.0,1.0
1987-09-15,45.88,46.13,45.88,46.0,284400,3.3612857715155,3.37960140889298,3.3612857715155,3.37007727745669,3881928.7876606,0.0,1.0
1987-09-16,46.0,46.13,45.75,46.0,227475,3.37007727745669,3.37960140889298,3.35176164007921,3.37007727745669,3104928.80088993,0.0,1.0
1987-09-17,45.63,46.25,45.5,46.25,168300,3.34297013413802,3.38839291483417,3.33344600270173,3.38839291483417,2297217.35219156,0.0,1.0
1987-09-18,45.5,45.88,45.5,45.88,231450,3.33344600270173,3.3612857715155,3.33344600270173,3.3612857715155,3159185.71696219,0.0,1.0
1987-09-21,44.5,45.75,44.5,45.63,134400,3.2601834531918,3.35176164007921,3.2601834531918,3.34297013413802,1834497.99248096,0.0,1.0
1987-09-22,45.75,45.75,44.25,44.75,206325,3.35176164007921,3.35176164007921,3.24186781581432,3.27849909056928,2816241.0587696,0.0,1.0
1987-09-23,45.88,46.13,45.63,45.75,183750,3.3612857715155,3.37960140889298,3.34297013413802,3.35176164007921,2508102.72409506,0.0,1.0
1987-09-24,45.63,46.13,45.63,45.75,259125,3.34297013413802,3.37960140889298,3.34297013413802,3.35176164007921,3536936.69867283,0.0,1.0
1987-09-25,45.38,45.63,45.25,45.5,349650,3.32465449676054,3.34297013413802,3.31513036532425,3.33344600270173,4772561.18356374,0.0,1.0
1987-09-28,45.75,45.88,45.63,45.63,178425,3.35176164007921,3.3612857715155,3.34297013413802,3.34297013413802,2435418.93086619,0.0,1.0
1987-09-29,45.88,46.0,45.38,45.5,232125,3.3612857715155,3.37007727745669,3.32465449676054,3.33344600270173,3168399.1555405,0.0,1.0
1987-09-30,45.75,46.25,45.75,46.0,243150,3.35176164007921,3.38839291483417,3.35176164007921,3.37007727745669,3318885.3189862,0.0,1.0
1987-10-01,46.88,46.88,45.88,45.88,290925,3.43454832102543,3.43454832102543,3.3612857715155,3.3612857715155,3970992.02725092,0.0,1.0
1987-10-02,46.88,47.13,46.75,46.75,356325,3.43454832102543,3.45286395840291,3.42502418958914,3.42502418958914,4863671.85394924,0.0,1.0
1987-10-05,47.13,47.13,46.63,46.75,278250,3.45286395840291,3.45286395840291,3.41623268364795,3.42502418958914,3797984.12505824,0.0,1.0
1987-10-06,47.25,47.5,46.88,46.88,379275,3.4616554643441,3.47997110172158,3.43454832102543,3.43454832102543,5176928.76561173,0.0,1.0
1987-10-07,47.0,47.13,46.63,47.13,257400,3.44333982696662,3.45286395840291,3.41623268364795,3.45286395840291,3513391.24452827,0.0,1.0
1987-10-08,46.88,47.0,46.75,47.0,247275,3.43454832102543,3.44333982696662,3.42502418958914,3.44333982696662,3375189.66585364,0.0,1.0
1987-10-09,46.75,47.0,46.63,46.75,152100,3.42502418958914,3.44333982696662,3.41623268364795,3.42502418958914,2076094.82631216,0.0,1.0
1987-10-12,47.13,47.25,46.75,46.88,367050,3.45286395840291,3.4616554643441,3.42502418958914,3.43454832102543,5010063.15580459,0.0,1.0
1987-10-13,49.0,49.0,47.13,47.25,1002750,3.58986492598648,3.58986492598648,3.45286395840291,3.4616554643441,13687074.8657759,0.0,1.0
1987-10-14,49.38,49.75,48.88,49.0,1110750,3.61770469480025,3.64481183811892,3.58107342004528,3.58986492598648,15161225.0383052,0.0,1.0
1987-10-15,49.63,50.25,48.88,49.13,588525,3.63602033217773,3.68144311287389,3.58107342004528,3.59938905742277,8033094.72488733,0.0,1.0
1987-10-16,48.5,49.63,48.5,49.5,707100,3.55323365123151,3.63602033217773,3.55323365123151,3.62649620074144,9651588.76847684,0.0,1.0
1987-10-19,40.5,47.75,40.13,47.75,1678125,2.96713325515209,3.49828673909907,2.94002611183341,3.49828673909907,22905632.0210722,0.0,1.0
1987-10-20,44.13,45.25,41.75,44.5,661125,3.23307630987313,3.31513036532425,3.0587114420395,3.2601834531918,9024051.22975427,0.0,1.0
1987-10-21,47.25,47.5,45.13,45.25,510525,3.4616554643441,3.47997110172158,3.30633885938305,3.31513036532425,6968430.71139392,0.0,1.0
1987-10-22,47.75,47.75,46.0,46.0,843900,3.49828673909907,3.49828673909907,3.37007727745669,3.37007727745669,11518845.6536807,0.0,1.0
1987-10-23,48.25,48.5,46.5,46.75,284925,3.53491801385403,3.55323365123151,3.40670855221166,3.42502418958914,3889094.79544373,0.0,1.0
1987-10-26,47.25,47.88,46.88,47.88,588675,3.4616554643441,3.50781087053536,3.43454832102543,3.50781087053536,8035142.15568251,0.0,1.0
1987-10-27,48.13,48.25,47.25,48.0,489000,3.52612650791284,3.53491801385403,3.4616554643441,3.51660237647655,6674624.39228563,0.0,1.0
1987-10-28,47.38,48.0,47.25,47.5,410025,3.47117959578039,3.51660237647655,3.4616554643441,3.47997110172158,5596652.07862356,0.0,1.0
1987-10-29,47.88,48.0,47.38,47.38,521550,3.50781087053536,3.51660237647655,3.47117959578039,3.47117959578039,7118916.87483961,0.0,1.0
1987-10-30,48.0,48.38,47.75,47.88,857100,3.51660237647655,3.54444214529032,3.49828673909907,3.50781087053536,11699019.5636565,0.0,1.0
1987-11-02,48.0,48.13,47.5,47.5,528600,3.51660237647655,3.52612650791284,3.47997110172158,3.47997110172158,7215146.12221306,0.0,1.0
1987-11-03,47.88,47.88,47.25,47.75,519975,3.50781087053536,3.50781087053536,3.4616554643441,3.49828673909907,7097418.85149023,0.0,1.0
1987-11-04,47.75,47.88,47.5,47.63,247425,3.49828673909907,3.50781087053536,3.47997110172158,3.48949523315787,3377237.09664882,0.0,1.0
1987-11-05,47.88,48.38,47.63,47.75,5437950,3.50781087053536,3.54444214529032,3.48949523315787,3.49828673909907,74225508.6176475,0.0,1.0
1987-11-06,46.25,47.0,46.0,46.88,324525,3.43967669949112,3.49545524056395,3.42108385246685,3.4865306739923,4363573.25449236,0.7,1.0
1987-11-09,45.5,46.13,45.5,46.0,2391975,3.38389815841829,3.43075213291947,3.38389815841829,3.42108385246685,32162570.3271377,0.0,1.0
1987-11-10,45.13,45.5,45.0,45.0,2529675,3.35638074482237,3.38389815841829,3.34671246436974,3.34671246436974,34014088.8145996,0.0,1.0
1987-11-11,45.38,45.5,45.25,45.25,229350,3.37497359184664,3.38389815841829,3.36530531139402,3.36530531139402,3083847.24109952,0.0,1.0
1987-11-12,45.63,46.0,45.38,45.63,410250,3.39356643887092,3.42108385246685,3.37497359184664,3.39356643887092,5516234.2736476,0.0,1.0
1987-11-13,45.13,45.63,45.13,45.38,251925,3.35638074482237,3.39356643887092,3.35638074482237,3.37497359184664,3387391.39400042,0.0,1.0
1987-11-16,45.0,45.38,44.88,45.0,220725,3.34671246436974,3.37497359184664,3.33778789779809,3.34671246436974,2967875.22254934,0.0,1.0
1987-11-17,45.38,45.38,44.88,45.0,339525,3.37497359184664,3.37497359184664,3.33778789779809,3.34671246436974,4565263.72153614,0.0,1.0
1987-11-18,45.38,45.38,45.0,45.25,301650,3.37497359184664,3.37497359184664,3.34671246436974,3.36530531139402,4055995.29225058,0.0,1.0
1987-11-19,45.0,45.5,45.0,45.25,142650,3.34671246436974,3.38389815841829,3.34671246436974,3.36530531139402,1918076.34158642,0.0,1.0
1987-11-20,44.75,45.0,44.13,45.0,545100,3.32811961734547,3.34671246436974,3.28200935672526,3.34671246436974,7329431.57237125,0.0,1.0
1987-11-23,44.63,44.88,44.25,44.88,512625,3.31919505077381,3.33778789779809,3.29093392329691,3.33778789779809,6892771.71122146,0.0,1.0
1987-11-24,44.5,44.88,44.38,44.63,387525,3.30952677032119,3.33778789779809,3.30060220374954,3.31919505077381,5210673.21607626,0.0,1.0
1987-11-25,44.25,44.5,43.88,44.5,544425,3.29093392329691,3.30952677032119,3.26341650970098,3.30952677032119,7320355.50135429,0.0,1.0
1987-11-27,43.75,44.25,43.63,44.25,85500,3.25374822924836,3.29093392329691,3.24482366267671,3.29093392329691,1149635.66214959,0.0,1.0
1987-11-30,43.0,43.5,42.0,43.5,562350,3.19796968817553,3.23515538222408,3.12359830007843,3.23515538222408,7561375.60947162,0.0,1.0
1987-12-01,43.13,43.25,43.0,43.25,141750,3.20763796862815,3.21656253519981,3.19796968817553,3.21656253519981,1905974.9135638,0.0,1.0
1987-12-02,43.25,43.38,42.88,43.0,253275,3.21656253519981,3.22623081565243,3.18904512160388,3.19796968817553,3405543.53603436,0.0,1.0
1987-12-03,43.0,43.5,42.88,43.5,194775,3.19796968817553,3.23515538222408,3.18904512160388,3.23515538222408,2618950.71456359,0.0,1.0
1987-12-04,42.88,43.0,42.5,42.75,196350,3.18904512160388,3.19796968817553,3.16078399412698,3.17937684115125,2640128.21360318,0.0,1.0
1987-12-07,43.13,43.13,42.88,42.88,182400,3.20763796862815,3.20763796862815,3.18904512160388,3.18904512160388,2452556.07925247,0.0,1.0
1987-12-08,43.75,43.75,43.0,43.0,199950,3.25374822924836,3.25374822924836,3.19796968817553,3.19796968817553,2688533.92569369,0.0,1.0
1987-12-09,43.63,43.75,43.38,43.5,428775,3.24482366267671,3.25374822924836,3.22623081565243,3.23515538222408,5765322.00044668,0.0,1.0
1987-12-10,43.63,43.75,43.25,43.38,199725,3.24482366267671,3.25374822924836,3.21656253519981,3.22623081565243,2685508.56868804,0.0,1.0
1987-12-11,43.13,43.38,43.0,43.38,261000,3.20763796862815,3.22623081565243,3.19796968817553,3.22623081565243,3509414.12656192,0.0,1.0
1987-12-14,43.13,43.13,42.75,42.75,214200,3.20763796862815,3.20763796862815,3.17937684115125,3.17937684115125,2880139.8693853,0.0,1.0
1987-12-15,43.5,43.5,42.75,43.25,221925,3.23515538222408,3.23515538222408,3.17937684115125,3.21656253519981,2984010.45991285,0.0,1.0
1987-12-16,43.5,43.75,43.0,43.75,1629825,3.23515538222408,3.25374822924836,3.19796968817553,3.25374822924836,21914677.6966428,0.0,1.0
1987-12-17,42.88,43.63,42.5,43.63,357525,3.18904512160388,3.24482366267671,3.16078399412698,3.24482366267671,4807292.28198869,0.0,1.0
1987-12-18,43.0,43.25,42.5,42.5,967125,3.19796968817553,3.21656253519981,3.16078399412698,3.16078399412698,13003992.8626482,0.0,1.0
1987-12-21,42.63,43.0,42.5,42.88,412950,3.1704522745796,3.19796968817553,3.16078399412698,3.18904512160388,5552538.55771549,0.0,1.0
1987-12-22,43.0,43.0,42.5,42.75,158775,3.19796968817553,3.19796968817553,3.16078399412698,3.17937684115125,2134893.5936585,0.0,1.0
1987-12-23,43.0,43.38,42.88,43.0,312450,3.19796968817553,3.22623081565243,3.18904512160388,3.19796968817553,4201212.42852211,0.0,1.0
1987-12-24,43.0,43.0,42.63,43.0,101850,3.19796968817553,3.19796968817553,3.1704522745796,3.19796968817553,1369478.27122732,0.0,1.0
1987-12-28,42.88,43.0,42.5,42.75,120075,3.18904512160388,3.19796968817553,3.16078399412698,3.17937684115125,1614532.18868552,0.0,1.0
1987-12-29,43.0,43.0,42.63,42.75,79275,3.19796968817553,3.19796968817553,3.1704522745796,3.17937684115125,1065934.11832642,0.0,1.0
1987-12-30,43.25,43.25,42.88,43.0,228525,3.21656253519981,3.21656253519981,3.18904512160388,3.19796968817553,3072754.26541211,0.0,1.0
1987-12-31,42.88,43.25,42.75,43.0,418800,3.18904512160388,3.21656253519981,3.17937684115125,3.19796968817553,5631197.83986256,0.0,1.0
1988-01-04,43.5,43.63,43.0,43.13,351225,3.23515538222408,3.24482366267671,3.19796968817553,3.20763796862815,4722582.2858303,0.0,1.0
1988-01-05,44.5,44.63,43.38,43.38,815325,3.30952677032119,3.31919505077381,3.22623081565243,3.22623081565243,10962885.3361651,0.0,1.0
1988-01-06,44.75,44.88,44.38,44.38,262425,3.32811961734547,3.33778789779809,3.30060220374954,3.30060220374954,3528574.72093107,0.0,1.0
1988-01-07,45.25,45.25,44.38,44.5,353100,3.36530531139402,3.36530531139402,3.30060220374954,3.30952677032119,4747793.59421077,0.0,1.0
1988-01-08,44.38,45.13,44.38,45.0,193425,3.30060220374954,3.35638074482237,3.30060220374954,3.34671246436974,2600798.57252964,0.0,1.0
1988-01-11,44.13,44.75,43.88,44.63,252750,3.28200935672526,3.32811961734547,3.26341650970098,3.31919505077381,3398484.36968783,0.0,1.0
1988-01-12,44.13,44.25,43.5,44.0,173100,3.28200935672526,3.29093392329691,3.23515538222408,3.27234107627264,2327507.98968531,0.0,1.0
1988-01-13,44.13,44.38,43.75,44.25,112200,3.28200935672526,3.30060220374954,3.25374822924836,3.29093392329691,1508644.69348753,0.0,1.0
1988-01-14,43.5,44.13,43.38,44.13,107850,3.23515538222408,3.28200935672526,3.22623081565243,3.28200935672526,1450154.45804484,0.0,1.0
1988-01-15,44.5,44.63,44.38,44.38,213900,3.30952677032119,3.31919505077381,3.30060220374954,3.30060220374954,2876106.06004442,0.0,1.0
1988-01-18,44.5,44.63,44.13,44.5,149325,3.30952677032119,3.31919505077381,3.28200935672526,3.30952677032119,2007828.59942091,0.0,1.0
1988-01-19,44.88,45.63,44.38,44.5,276525,3.33778789779809,3.39356643887092,3.30060220374954,3.30952677032119,3718163.75995223,0.0,1.0
1988-01-20,45.38,45.38,44.88,45.13,331425,3.37497359184664,3.37497359184664,3.33778789779809,3.35638074482237,4456350.8693325,0.0,1.0
1988-01-21,45.38,45.63,45.38,45.63,446325,3.37497359184664,3.39356643887092,3.37497359184664,3.39356643887092,6001299.84688792,0.0,1.0
1988-01-22,46.13,46.13,45.38,45.63,537750,3.43075213291947,3.43075213291947,3.37497359184664,3.39356643887092,7230603.2435198,0.0,1.0
1988-01-25,47.0,47.0,45.75,46.0,590925,3.49545524056395,3.49545524056395,3.40249100544257,3.42108385246685,7945595.94919004,0.0,1.0
1988-01-26,47.0,47.0,46.75,46.75,161175,3.49545524056395,3.49545524056395,3.47686239353968,3.47686239353968,2167164.0683855,0.0,1.0
1988-01-27,46.88,47.13,46.75,47.13,316275,3.4865306739923,3.50512352101658,3.47686239353968,3.50512352101658,4252643.49761827,0.0,1.0
1988-01-28,47.75,47.75,46.88,47.13,414150,3.55123378163678,3.55123378163678,3.4865306739923,3.50512352101658,5568673.79507899,0.0,1.0
1988-01-29,49.0,49.0,48.13,48.5,674175,3.64419801675816,3.64419801675816,3.57949490911368,3.60701232270961,9064978.04128306,0.0,1.0
1988-02-01,48.5,49.0,48.38,49.0,359100,3.60701232270961,3.64419801675816,3.59808775613796,3.64419801675816,4828469.78102829,0.0,1.0
1988-02-02,48.5,48.5,48.13,48.38,298350,3.60701232270961,3.60701232270961,3.57949490911368,3.59808775613796,4011623.38950094,0.0,1.0
1988-02-03,47.75,48.5,47.63,48.5,321750,3.55123378163678,3.60701232270961,3.54230921506513,3.60701232270961,4326260.51808926,0.0,1.0
1988-02-04,47.38,47.88,47.25,47.75,247950,3.52371636804085,3.56090206208941,3.51404808758823,3.55123378163678,3333943.42023382,0.0,1.0
1988-02-05,47.75,47.88,47.0,47.75,22777425,3.55123378163678,3.56090206208941,3.49545524056395,3.55123378163678,306265965.753657,0.0,1.0
1988-02-08,46.5,46.63,46.38,46.5,1004925,3.51032951818337,3.52014334264281,3.50127060329774,3.51032951818337,13311859.2593503,0.7,1.0
1988-02-09,46.5,46.63,46.13,46.63,897600,3.51032951818337,3.52014334264281,3.48239786395267,3.52014334264281,11890165.8046052,0.0,1.0
1988-02-10,47.0,47.0,46.5,46.75,202650,3.54807499687352,3.54807499687352,3.51032951818337,3.52920225752845,2684427.47359986,0.0,1.0
1988-02-11,46.38,47.0,46.25,46.88,107175,3.50127060329774,3.54807499687352,3.4914567788383,3.53901608198788,1419706.46179652,0.0,1.0
1988-02-12,46.38,46.5,45.75,45.88,230400,3.50127060329774,3.51032951818337,3.45371130014816,3.4635251246076,3052021.16909651,0.0,1.0
1988-02-16,46.13,46.38,46.0,46.13,139725,3.48239786395267,3.50127060329774,3.47258403949323,3.48239786395267,1850883.93164935,0.0,1.0
1988-02-17,45.63,46.25,45.63,46.25,307125,3.44465238526252,3.4914567788383,3.44465238526252,3.4914567788383,4068368.06232103,0.0,1.0
1988-02-18,45.75,46.13,45.63,45.75,248625,3.45371130014816,3.48239786395267,3.44465238526252,3.45371130014816,3293440.81235512,0.0,1.0
1988-02-19,46.88,46.88,45.63,45.88,139875,3.53901608198788,3.53901608198788,3.44465238526252,3.4635251246076,1852870.92459798,0.0,1.0
1988-02-22,46.75,46.88,46.5,46.88,255675,3.52920225752845,3.53901608198788,3.51032951818337,3.53901608198788,3386829.48094075,0.0,1.0
1988-02-23,46.75,46.75,46.5,46.75,131775,3.52920225752845,3.52920225752845,3.51032951818337,3.52920225752845,1745573.30537193,0.0,1.0
1988-02-24,46.63,46.88,46.5,46.63,91200,3.52014334264281,3.53901608198788,3.51032951818337,3.52014334264281,1208091.71276737,0.0,1.0
1988-02-25,46.13,46.63,46.13,46.5,354150,3.48239786395267,3.52014334264281,3.48239786395267,3.51032951818337,4691290.3517167,0.0,1.0
1988-02-26,46.13,46.38,46.13,46.13,53850,3.48239786395267,3.50127060329774,3.48239786395267,3.48239786395267,713330.468558363,0.0,1.0
1988-02-29,46.25,46.5,45.88,46.25,937350,3.4914567788383,3.51032951818337,3.4635251246076,3.4914567788383,12416718.9359922,0.0,1.0
1988-03-01,46.5,46.5,46.0,46.38,305400,3.51032951818337,3.51032951818337,3.47258403949323,3.50127060329774,4045517.64341178,0.0,1.0
1988-03-02,46.75,46.88,46.25,46.63,584025,3.52920225752845,3.53901608198788,3.4914567788383,3.52014334264281,7736357.04549299,0.0,1.0
1988-03-03,46.88,47.0,46.75,46.75,132975,3.53901608198788,3.54807499687352,3.52920225752845,3.52920225752845,1761469.24896097,0.0,1.0
1988-03-04,46.63,46.88,46.5,46.75,270150,3.52014334264281,3.53901608198788,3.51032951818337,3.52920225752845,3578574.3004836,0.0,1.0
1988-03-07,46.38,46.63,46.0,46.5,92175,3.50127060329774,3.52014334264281,3.47258403949323,3.51032951818337,1221007.16693347,0.0,1.0
1988-03-08,46.38,46.38,46.25,46.38,44550,3.50127060329774,3.50127060329774,3.4914567788383,3.50127060329774,590136.90574327,0.0,1.0
1988-03-09,45.5,46.13,45.13,46.13,236250,3.43483856080309,3.48239786395267,3.40690690657238,3.48239786395267,3129513.8940931,0.0,1.0
1988-03-10,44.63,45.75,44.63,45.63,171675,3.36916142788224,3.45371130014816,3.36916142788224,3.44465238526252,2274113.42970765,0.0,1.0
1988-03-11,44.63,44.88,44.0,44.75,143475,3.36916142788224,3.38803416722731,3.32160212473265,3.37822034276787,1900558.75536511,0.0,1.0
1988-03-14,44.88,45.0,44.5,44.63,191175,3.38803416722731,3.39709308211294,3.3593476034228,3.36916142788224,2532422.51302962,0.0,1.0
1988-03-15,45.0,45.13,44.75,45.13,304350,3.39709308211294,3.40690690657238,3.37822034276787,3.40690690657238,4031608.69277137,0.0,1.0
1988-03-16,45.88,45.88,44.75,45.0,381675,3.4635251246076,3.4635251246076,3.37822034276787,3.39709308211294,5055903.5577904,0.0,1.0
1988-03-17,45.88,46.5,45.88,46.13,484050,3.4635251246076,3.51032951818337,3.4635251246076,3.48239786395267,6412026.24523074,0.0,1.0
1988-03-18,45.75,46.0,45.5,46.0,467025,3.45371130014816,3.47258403949323,3.43483856080309,3.47258403949323,6186502.54556118,0.0,1.0
1988-03-21,45.0,45.75,44.88,45.75,304050,3.39709308211294,3.45371130014816,3.38803416722731,3.45371130014816,4027634.7068741,0.0,1.0
1988-03-22,44.88,45.0,44.75,45.0,717750,3.38803416722731,3.39709308211294,3.37822034276787,3.39709308211294,9507761.25919712,0.0,1.0
1988-03-23,44.88,45.0,44.63,44.88,84300,3.38803416722731,3.39709308211294,3.36916142788224,3.38803416722731,1116690.03713036,0.0,1.0
1988-03-24,44.5,45.0,44.38,45.0,179100,3.3593476034228,3.39709308211294,3.35028868853716,3.39709308211294,2372469.58066486,0.0,1.0
1988-03-25,44.25,44.63,44.13,44.5,210750,3.34047486407773,3.36916142788224,3.33141594919209,3.3593476034228,2791725.0928259,0.0,1.0
1988-03-28,44.25,44.5,44.0,44.0,83925,3.34047486407773,3.3593476034228,3.32160212473265,3.32160212473265,1111722.55475879,0.0,1.0
1988-03-29,44.38,44.5,44.25,44.38,93600,3.35028868853716,3.3593476034228,3.34047486407773,3.35028868853716,1239883.59994546,0.0,1.0
1988-03-30,44.25,44.38,44.13,44.38,100650,3.34047486407773,3.35028868853716,3.33141594919209,3.35028868853716,1333272.26853109,0.0,1.0
1988-03-31,44.13,44.38,44.0,44.25,136425,3.33141594919209,3.35028868853716,3.32160212473265,3.34047486407773,1807170.08677948,0.0,1.0
1988-04-04,43.75,44.25,43.75,44.13,117300,3.30272938538758,3.34047486407773,3.30272938538758,3.33141594919209,1553828.48582908,0.0,1.0
1988-04-05,44.25,44.25,43.75,43.75,83250,3.34047486407773,3.34047486407773,3.30272938538758,3.30272938538758,1102781.08648995,0.0,1.0
1988-04-06,45.13,45.38,44.13,44.25,337425,3.40690690657238,3.42577964591745,3.33141594919209,3.34047486407773,4469740.6379444,0.0,1.0
1988-04-07,44.75,45.25,44.75,45.0,198900,3.37822034276787,3.41596582145801,3.37822034276787,3.39709308211294,2634752.64988409,0.0,1.0
1988-04-08,45.13,45.38,44.63,44.75,153150,3.40690690657238,3.42577964591745,3.36916142788224,3.37822034276787,2028719.80055178,0.0,1.0
1988-04-11,45.25,45.25,44.88,45.0,195975,3.41596582145801,3.41596582145801,3.38803416722731,3.39709308211294,2596006.2873858,0.0,1.0
1988-04-12,45.25,45.38,45.13,45.13,94275,3.41596582145801,3.42577964591745,3.40690690657238,3.40690690657238,1248825.0682143,0.0,1.0
1988-04-13,45.5,45.5,45.13,45.25,165375,3.43483856080309,3.43483856080309,3.40690690657238,3.41596582145801,2190659.72586517,0.0,1.0
1988-04-14,43.63,45.25,43.63,45.25,163275,3.29367047050195,3.41596582145801,3.29367047050195,3.41596582145801,2162841.82458434,0.0,1.0
1988-04-15,44.13,44.25,43.75,43.88,185625,3.33141594919209,3.34047486407773,3.30272938538758,3.31254320984702,2458903.77393029,0.0,1.0
1988-04-18,43.88,44.0,43.75,44.0,94950,3.31254320984702,3.32160212473265,3.30272938538758,3.32160212473265,1257766.53648313,0.0,1.0
1988-04-19,43.0,44.25,42.88,44.0,167025,3.24611116735237,3.34047486407773,3.23705225246673,3.32160212473265,2212516.6483001,0.0,1.0
1988-04-20,42.75,43.13,42.5,43.0,272550,3.2272384280073,3.2559249918118,3.20836568866222,3.24611116735237,3610366.18766168,0.0,1.0
1988-04-21,43.13,44.0,42.75,43.0,180150,3.2559249918118,3.32160212473265,3.2272384280073,3.24611116735237,2386378.53130528,0.0,1.0
1988-04-22,43.5,43.63,43.13,43.25,263250,3.28385664604251,3.29367047050195,3.2559249918118,3.26498390669744,3487172.6248466,0.0,1.0
1988-04-25,43.25,43.5,43.0,43.0,234825,3.26498390669744,3.28385664604251,3.24611116735237,3.24611116735237,3110637.46108111,0.0,1.0
1988-04-26,43.75,43.75,43.25,43.25,496425,3.30272938538758,3.30272938538758,3.26498390669744,3.26498390669744,6575953.16349277,0.0,1.0
1988-04-27,43.88,44.0,43.63,43.88,107550,3.31254320984702,3.32160212473265,3.29367047050195,3.31254320984702,1424673.9441681,0.0,1.0
1988-04-28,43.75,43.88,43.5,43.75,191850,3.30272938538758,3.31254320984702,3.28385664604251,3.30272938538758,2541363.98129846,0.0,1.0
1988-04-29,44.25,44.25,43.63,43.88,177750,3.34047486407773,3.34047486407773,3.29367047050195,3.31254320984702,2354586.64412719,0.0,1.0
1988-05-02,43.63,44.13,43.5,44.0,374100,3.29367047050195,3.33141594919209,3.28385664604251,3.32160212473265,4955560.41388456,0.0,1.0
1988-05-03,43.63,43.75,43.5,43.75,145050,3.29367047050195,3.30272938538758,3.28385664604251,3.30272938538758,1921422.18132573,0.0,1.0
1988-05-04,43.75,43.88,43.5,43.63,258600,3.30272938538758,3.31254320984702,3.28385664604251,3.29367047050195,3425575.84343905,0.0,1.0
1988-05-05,43.38,43.88,43.13,43.75,305625,3.27479773115688,3.31254320984702,3.2559249918118,3.30272938538758,4048498.13283472,0.0,1.0
1988-05-06,43.0,43.5,43.0,43.25,4088925,3.24611116735237,3.28385664604251,3.24611116735237,3.26498390669744,54164434.2831941,0.0,1.0
1988-05-09,42.38,42.75,42.25,42.25,566325,3.25215044394279,3.28054345159401,3.2421745223356,3.2421745223356,7379994.84147549,0.7,1.0
1988-05-10,42.75,42.88,42.25,42.38,734100,3.28054345159401,3.2905193732012,3.2421745223356,3.25215044394279,9566334.19525389,0.0,1.0
1988-05-11,42.5,42.5,42.38,42.5,118350,3.26135898696481,3.26135898696481,3.25215044394279,3.26135898696481,1542263.52269213,0.0,1.0
1988-05-12,42.5,42.75,42.38,42.75,75675,3.26135898696481,3.28054345159401,3.25215044394279,3.28054345159401,986149.489478051,0.0,1.0
1988-05-13,42.63,42.88,42.5,42.75,162450,3.271334908572,3.2905193732012,3.26135898696481,3.28054345159401,2116947.26879034,0.0,1.0
1988-05-16,43.0,43.13,42.63,42.75,934050,3.29972791622322,3.3097038378304,3.271334908572,3.28054345159401,12171958.1188896,0.0,1.0
1988-05-17,42.88,43.25,42.88,43.25,340725,3.2905193732012,3.31891238085242,3.2905193732012,3.31891238085242,4440116.08592546,0.0,1.0
1988-05-18,42.88,43.13,42.88,43.0,176325,3.2905193732012,3.3097038378304,3.2905193732012,3.29972791622322,2297757.63108315,0.0,1.0
1988-05-19,42.88,42.88,42.63,42.75,179475,3.2905193732012,3.2905193732012,3.271334908572,3.28054345159401,2338806.47009016,0.0,1.0
1988-05-20,42.88,42.88,42.63,42.88,104100,3.2905193732012,3.2905193732012,3.271334908572,3.2905193732012,1356566.39385088,0.0,1.0
1988-05-23,43.0,43.13,42.5,43.0,133650,3.29972791622322,3.3097038378304,3.26135898696481,3.29972791622322,1741643.59786906,0.0,1.0
1988-05-24,43.13,43.13,42.88,42.88,130050,3.3097038378304,3.3097038378304,3.2905193732012,3.2905193732012,1694730.63900391,0.0,1.0
1988-05-25,43.5,43.63,43.0,43.13,131100,3.33809684548163,3.34807276708881,3.29972791622322,3.3097038378304,1708413.58533958,0.0,1.0
1988-05-26,43.88,43.88,43.38,43.38,141900,3.36725723171802,3.36725723171802,3.32888830245961,3.32888830245961,1849152.46193506,0.0,1.0
1988-05-27,44.0,44.25,43.88,43.88,131100,3.37646577474004,3.39565023936924,3.36725723171802,3.36725723171802,1708413.58533958,0.0,1.0
1988-05-31,45.5,45.5,44.0,44.13,363900,3.49157256251527,3.49157256251527,3.37646577474004,3.38644169634722,4742118.25861992,0.0,1.0
1988-06-01,46.5,46.5,45.5,45.5,489900,3.56831042103208,3.56831042103208,3.49157256251527,3.49157256251527,6384071.81890053,0.0,1.0
1988-06-02,46.38,46.38,46.0,46.38,191325,3.55910187801007,3.55910187801007,3.52994149177368,3.55910187801007,2493228.29302131,0.0,1.0
1988-06-03,46.25,46.38,46.0,46.25,129225,3.54912595640288,3.55910187801007,3.52994149177368,3.54912595640288,1683979.75259731,0.0,1.0
1988-06-06,46.13,46.13,45.75,46.0,116325,3.53991741338086,3.53991741338086,3.51075702714447,3.52994149177368,1515874.98333048,0.0,1.0
1988-06-07,45.13,46.13,44.63,46.13,211800,3.46317955486404,3.53991741338086,3.42481062560563,3.53991741338086,2760045.74656692,0.0,1.0
1988-06-08,46.25,46.38,45.0,45.38,321225,3.54912595640288,3.55910187801007,3.45320363325686,3.48236401949325,4186004.22540584,0.0,1.0
1988-06-09,45.88,46.25,45.75,46.0,231900,3.52073294875166,3.54912595640288,3.51075702714447,3.52994149177368,3021976.43356406,0.0,1.0
1988-06-10,46.5,46.63,45.75,46.13,188775,3.56831042103208,3.57828634263927,3.51075702714447,3.53991741338086,2459998.28049183,0.0,1.0
1988-06-13,46.5,46.5,46.25,46.5,100425,3.56831042103208,3.56831042103208,3.54912595640288,3.56831042103208,1308676.08167603,0.0,1.0
1988-06-14,46.75,47.13,46.5,46.75,342075,3.58749488566129,3.61665527189768,3.56831042103208,3.58749488566129,4457708.44549989,0.0,1.0
1988-06-15,46.5,46.75,46.13,46.75,97500,3.56831042103208,3.58749488566129,3.53991741338086,3.58749488566129,1270559.30259809,0.0,1.0
1988-06-16,45.63,46.25,45.63,46.25,218850,3.50154848412245,3.54912595640288,3.50154848412245,3.54912595640288,2851916.95767785,0.0,1.0
1988-06-17,46.63,46.63,45.63,45.88,518625,3.57828634263927,3.57828634263927,3.50154848412245,3.52073294875166,6758398.13651212,0.0,1.0
1988-06-20,46.38,46.5,46.13,46.38,155025,3.55910187801007,3.56831042103208,3.53991741338086,3.55910187801007,2020189.29113095,0.0,1.0
1988-06-21,46.63,46.88,46.38,46.63,257400,3.57828634263927,3.59747080726848,3.55910187801007,3.57828634263927,3354276.55885894,0.0,1.0
1988-06-22,46.75,47.88,46.63,47.38,575625,3.58749488566129,3.6742086657853,3.57828634263927,3.63583973652689,7501186.65187715,0.0,1.0
1988-06-23,46.38,46.88,46.25,46.88,204600,3.55910187801007,3.59747080726848,3.54912595640288,3.59747080726848,2666219.82883659,0.0,1.0
1988-06-24,46.5,47.0,46.25,46.63,197700,3.56831042103208,3.60667935029049,3.54912595640288,3.57828634263927,2576303.32434504,0.0,1.0
1988-06-27,45.88,46.5,45.63,46.5,153975,3.52073294875166,3.56831042103208,3.50154848412245,3.56831042103208,2006506.34479528,0.0,1.0
1988-06-28,45.88,46.75,45.38,45.88,105825,3.52073294875166,3.58749488566129,3.48236401949325,3.52073294875166,1379045.51997377,0.0,1.0
1988-06-29,45.38,45.88,45.38,45.88,117675,3.48236401949325,3.52073294875166,3.48236401949325,3.52073294875166,1533467.34290492,0.0,1.0
1988-06-30,45.63,45.75,45.38,45.63,151575,3.50154848412245,3.51075702714447,3.48236401949325,3.50154848412245,1975231.03888518,0.0,1.0
1988-07-01,45.63,45.88,45.5,45.75,135075,3.50154848412245,3.52073294875166,3.49157256251527,3.51075702714447,1760213.31075319,0.0,1.0
1988-07-05,45.75,45.88,45.25,45.5,167925,3.51075702714447,3.52073294875166,3.47238809788606,3.49157256251527,2188294.06039778,0.0,1.0
1988-07-06,45.25,46.25,44.88,46.0,344850,3.47238809788606,3.54912595640288,3.44399509023484,3.52994149177368,4493870.51795845,0.0,1.0
1988-07-07,45.5,45.63,45.0,45.0,391125,3.49157256251527,3.50154848412245,3.45320363325686,3.45320363325686,5096897.51003769,0.0,1.0
1988-07-08,45.25,45.63,45.25,45.25,93750,3.47238809788606,3.50154848412245,3.47238809788606,3.47238809788606,1221691.63711354,0.0,1.0
1988-07-11,45.25,45.5,45.25,45.25,54000,3.47238809788606,3.49157256251527,3.47238809788606,3.47238809788606,703694.3829774,0.0,1.0
1988-07-12,44.88,45.38,44.88,45.25,270300,3.44399509023484,3.48236401949325,3.44399509023484,3.47238809788606,3522381.32812576,0.0,1.0
1988-07-13,45.0,45.13,44.63,45.0,138975,3.45320363325686,3.46317955486404,3.42481062560563,3.45320363325686,1811035.68285711,0.0,1.0
1988-07-14,45.0,45.0,44.63,44.75,124875,3.45320363325686,3.45320363325686,3.42481062560563,3.43401916862765,1627293.26063524,0.0,1.0
1988-07-15,45.13,45.38,44.75,45.0,464250,3.46317955486404,3.48236401949325,3.43401916862765,3.45320363325686,6049816.98698627,0.0,1.0
1988-07-18,45.25,45.38,44.88,45.13,203850,3.47238809788606,3.48236401949325,3.44399509023484,3.46317955486404,2656446.29573969,0.0,1.0
1988-07-19,45.25,45.25,45.0,45.13,153450,3.47238809788606,3.47238809788606,3.45320363325686,3.46317955486404,1999664.87162745,0.0,1.0
1988-07-20,45.5,45.5,45.13,45.25,397500,3.49157256251527,3.49157256251527,3.46317955486404,3.47238809788606,5179972.54136141,0.0,1.0
1988-07-21,45.13,45.5,45.13,45.38,90450,3.46317955486404,3.49157256251527,3.46317955486404,3.48236401949325,1178688.09148715,0.0,1.0
1988-07-22,44.88,45.13,44.63,45.13,122475,3.44399509023484,3.46317955486404,3.42481062560563,3.46317955486404,1596017.95472513,0.0,1.0
1988-07-25,44.63,44.75,44.5,44.75,238275,3.42481062560563,3.43401916862765,3.41483470399845,3.43401916862765,3105051.46488778,0.0,1.0
1988-07-26,44.63,44.75,44.5,44.5,182400,3.42481062560563,3.43401916862765,3.41483470399845,3.41483470399845,2376923.24916811,0.0,1.0
1988-07-27,44.38,44.5,44.25,44.38,249975,3.40562616097643,3.41483470399845,3.39565023936924,3.40562616097643,3257518.58119955,0.0,1.0
1988-07-28,44.63,44.75,44.25,44.5,254100,3.42481062560563,3.43401916862765,3.39565023936924,3.41483470399845,3311273.01323255,0.0,1.0
1988-07-29,45.88,46.0,44.63,44.63,378075,3.52073294875166,3.52994149177368,3.42481062560563,3.42481062560563,4926838.03415149,0.0,1.0
1988-08-01,45.63,45.88,45.63,45.88,189750,3.50154848412245,3.52073294875166,3.50154848412245,3.52073294875166,2472703.87351781,0.0,1.0
1988-08-02,45.75,45.75,45.5,45.63,7048800,3.51075702714447,3.51075702714447,3.49157256251527,3.50154848412245,91855573.4579833,0.0,1.0
1988-08-03,45.75,46.0,45.38,45.75,552000,3.51075702714447,3.52994149177368,3.48236401949325,3.51075702714447,7193320.35932454,0.0,1.0
1988-08-04,45.5,45.88,45.38,45.75,422250,3.49157256251527,3.52073294875166,3.48236401949325,3.51075702714447,5502499.13355939,0.0,1.0
1988-08-05,45.63,45.63,45.38,45.5,7079625,3.50154848412245,3.50154848412245,3.48236401949325,3.49157256251527,92257265.6682663,0.0,1.0
1988-08-08,44.38,44.88,44.25,44.88,431550,3.46241217627888,3.50142087587643,3.45226991438351,3.50142087587643,5531458.42404679,0.74,1.0
1988-08-09,44.0,44.38,43.88,44.25,566850,3.43276556458473,3.46241217627888,3.42340347668132,3.45226991438351,7265686.96019217,0.0,1.0
1988-08-10,43.75,44.0,43.63,43.88,240000,3.41326121478596,3.43276556458473,3.40389912688254,3.42340347668132,3076236.87121129,0.0,1.0
1988-08-11,43.63,43.75,43.38,43.63,218025,3.40389912688254,3.41326121478596,3.38439477708377,3.40389912688254,2794568.93269101,0.0,1.0
1988-08-12,43.75,43.75,43.38,43.63,78075,3.41326121478596,3.41326121478596,3.38439477708377,3.40389912688254,1000738.30716592,0.0,1.0
1988-08-15,43.25,43.75,43.25,43.63,103725,3.3742525151884,3.41326121478596,3.3742525151884,3.40389912688254,1329511.12277663,0.0,1.0
1988-08-16,43.38,43.5,42.88,43.5,579225,3.38439477708377,3.39375686498718,3.34538607748621,3.39375686498718,7424305.42386399,0.0,1.0
1988-08-17,43.13,43.5,42.63,43.5,191475,3.36489042728499,3.39375686498718,3.32588172768744,3.39375686498718,2454260.22881326,0.0,1.0
1988-08-18,43.13,43.5,43.13,43.13,217275,3.36489042728499,3.39375686498718,3.36489042728499,3.36489042728499,2784955.69246847,0.0,1.0
1988-08-19,43.25,43.25,43.0,43.13,114600,3.3742525151884,3.3742525151884,3.35474816538963,3.36489042728499,1468903.10600339,0.0,1.0
1988-08-22,43.38,43.88,43.0,43.13,283050,3.38439477708377,3.42340347668132,3.35474816538963,3.36489042728499,3628036.85998481,0.0,1.0
1988-08-23,43.38,43.75,43.0,43.25,162900,3.38439477708377,3.41326121478596,3.35474816538963,3.3742525151884,2087995.77633466,0.0,1.0
1988-08-24,43.75,43.88,43.13,43.13,168450,3.41326121478596,3.42340347668132,3.36489042728499,3.36489042728499,2159133.75398142,0.0,1.0
1988-08-25,43.5,43.63,43.13,43.25,318150,3.39375686498718,3.40389912688254,3.36489042728499,3.3742525151884,4077936.50239947,0.0,1.0
1988-08-26,43.5,43.63,43.38,43.38,55350,3.39375686498718,3.40389912688254,3.38439477708377,3.38439477708377,709457.128423104,0.0,1.0
1988-08-29,43.75,43.75,43.5,43.75,54000,3.41326121478596,3.41326121478596,3.39375686498718,3.41326121478596,692153.29602254,0.0,1.0
1988-08-30,43.88,44.0,43.5,43.5,157050,3.42340347668132,3.43276556458473,3.39375686498718,3.39375686498718,2013012.50259889,0.0,1.0
1988-08-31,43.88,44.25,43.63,44.0,102000,3.42340347668132,3.45226991438351,3.40389912688254,3.43276556458473,1307400.6702648,0.0,1.0
1988-09-01,43.63,43.75,42.88,43.75,223500,3.40389912688254,3.41326121478596,3.34538607748621,3.41326121478596,2864745.58631552,0.0,1.0
1988-09-02,44.25,44.5,44.0,44.13,211275,3.45226991438351,3.47177426418229,3.43276556458473,3.4429078264801,2708049.77068819,0.0,1.0
1988-09-06,44.38,44.63,44.25,44.5,127275,3.46241217627888,3.48191652607765,3.45226991438351,3.47177426418229,1631366.86576423,0.0,1.0
1988-09-07,44.25,44.75,44.0,44.5,93225,3.45226991438351,3.49127861398106,3.43276556458473,3.47177426418229,1194925.75966114,0.0,1.0
1988-09-08,44.5,44.5,44.0,44.13,104775,3.47177426418229,3.47177426418229,3.43276556458473,3.4429078264801,1342969.65908818,0.0,1.0
1988-09-09,44.5,44.75,44.38,44.38,250725,3.47177426418229,3.49127861398106,3.46241217627888,3.46241217627888,3213706.20639354,0.0,1.0
1988-09-12,44.5,44.63,44.25,44.63,134850,3.47177426418229,3.48191652607765,3.45226991438351,3.48191652607765,1728460.59201184,0.0,1.0
1988-09-13,44.5,44.5,44.25,44.25,55725,3.47177426418229,3.47177426418229,3.45226991438351,3.45226991438351,714263.748534371,0.0,1.0
1988-09-14,44.63,44.88,44.38,44.75,136050,3.48191652607765,3.50142087587643,3.46241217627888,3.49127861398106,1743841.7763679,0.0,1.0
1988-09-15,44.38,44.63,44.38,44.5,108225,3.46241217627888,3.48191652607765,3.46241217627888,3.47177426418229,1387190.56411184,0.0,1.0
1988-09-16,44.5,44.5,44.25,44.38,288525,3.47177426418229,3.47177426418229,3.45226991438351,3.46241217627888,3698213.51360932,0.0,1.0
1988-09-19,44.25,44.5,43.88,44.5,98925,3.45226991438351,3.47177426418229,3.42340347668132,3.47177426418229,1267986.3853524,0.0,1.0
1988-09-20,44.38,44.5,44.0,44.38,182700,3.46241217627888,3.47177426418229,3.43276556458473,3.46241217627888,2341785.31820959,0.0,1.0
1988-09-21,44.38,44.63,44.25,44.5,55050,3.46241217627888,3.48191652607765,3.45226991438351,3.47177426418229,705611.832334089,0.0,1.0
1988-09-22,44.25,44.5,44.13,44.5,66525,3.45226991438351,3.47177426418229,3.4429078264801,3.47177426418229,852694.40773888,0.0,1.0
1988-09-23,44.38,44.5,44.13,44.13,203850,3.46241217627888,3.47177426418229,3.4429078264801,3.4429078264801,2612878.69248509,0.0,1.0
1988-09-26,44.5,44.5,44.25,44.25,90450,3.47177426418229,3.47177426418229,3.45226991438351,3.45226991438351,1159356.77083775,0.0,1.0
1988-09-27,44.63,44.63,44.38,44.5,105450,3.48191652607765,3.48191652607765,3.46241217627888,3.47177426418229,1351621.57528846,0.0,1.0
1988-09-28,44.75,44.75,44.5,44.63,98250,3.49127861398106,3.49127861398106,3.47177426418229,3.48191652607765,1259334.46915212,0.0,1.0
1988-09-29,45.63,45.63,44.88,44.88,242250,3.55993392527276,3.55993392527276,3.50142087587643,3.50142087587643,3105076.5918789,0.0,1.0
1988-09-30,45.5,45.75,45.25,45.63,214575,3.5497916633774,3.56929601317617,3.53028731357862,3.55993392527276,2750348.02766734,0.0,1.0
1988-10-03,45.75,45.75,45.38,45.63,155025,3.56929601317617,3.56929601317617,3.54042957547398,3.55993392527276,1987056.75399804,0.0,1.0
1988-10-04,45.5,45.88,45.38,45.88,185850,3.5497916633774,3.57943827507154,3.54042957547398,3.57943827507154,2382160.92714424,0.0,1.0
1988-10-05,46.0,46.0,45.5,45.75,125775,3.58880036297495,3.58880036297495,3.5497916633774,3.56929601317617,1612140.38531917,0.0,1.0
1988-10-06,46.0,46.0,45.75,45.75,77025,3.58880036297495,3.58880036297495,3.56929601317617,3.56929601317617,987279.770854373,0.0,1.0
1988-10-07,47.5,47.5,46.0,46.13,458025,3.70582646176761,3.70582646176761,3.58880036297495,3.59894262487031,5870805.8039023,0.0,1.0
1988-10-10,47.25,47.38,47.13,47.25,81000,3.68632211196883,3.6964643738642,3.67696002406542,3.68632211196883,1038229.94403381,0.0,1.0
1988-10-11,46.75,47.13,46.75,47.0,187200,3.64731341237128,3.67696002406542,3.64731341237128,3.66681776217006,2399464.75954481,0.0,1.0
1988-10-12,46.63,46.75,46.25,46.63,264600,3.63795132446787,3.64731341237128,3.60830471277373,3.63795132446787,3391551.15051044,0.0,1.0
1988-10-13,46.88,47.0,46.38,46.5,95625,3.65745567426664,3.66681776217006,3.61844697466909,3.6278090625725,1225688.12837325,0.0,1.0
1988-10-14,46.88,47.25,46.38,47.13,278550,3.65745567426664,3.68632211196883,3.61844697466909,3.67696002406542,3570357.41864961,0.0,1.0
1988-10-17,47.0,47.13,46.63,46.75,350700,3.66681776217006,3.67696002406542,3.63795132446787,3.64731341237128,4495151.12805749,0.0,1.0
1988-10-18,47.25,47.25,46.63,47.13,349800,3.68632211196883,3.68632211196883,3.63795132446787,3.67696002406542,4483615.23979046,0.0,1.0
1988-10-19,46.88,47.38,46.63,47.25,251025,3.65745567426664,3.6964643738642,3.63795132446787,3.68632211196883,3217551.50248256,0.0,1.0
1988-10-20,47.38,47.5,46.75,47.25,214875,3.6964643738642,3.70582646176761,3.64731341237128,3.68632211196883,2754193.32375636,0.0,1.0
1988-10-21,47.63,47.63,47.25,47.25,343125,3.71596872366297,3.71596872366297,3.68632211196883,3.68632211196883,4398057.4018099,0.0,1.0
1988-10-24,47.5,47.63,47.38,47.5,152100,3.70582646176761,3.71596872366297,3.6964643738642,3.70582646176761,1949565.11713016,0.0,1.0
1988-10-25,47.38,47.63,47.13,47.63,68475,3.6964643738642,3.71596872366297,3.67696002406542,3.71596872366297,877688.832317471,0.0,1.0
1988-10-26,47.5,47.5,47.13,47.38,129375,3.70582646176761,3.70582646176761,3.67696002406542,3.6964643738642,1658283.93838734,0.0,1.0
1988-10-27,47.0,47.38,46.75,47.38,354300,3.66681776217006,3.6964643738642,3.64731341237128,3.6964643738642,4541294.68112566,0.0,1.0
1988-10-28,46.88,47.13,46.63,47.13,152400,3.65745567426664,3.67696002406542,3.63795132446787,3.67696002406542,1953410.41321917,0.0,1.0
1988-10-31,47.25,47.25,46.63,46.75,218700,3.68632211196883,3.68632211196883,3.63795132446787,3.64731341237128,2803220.84889129,0.0,1.0
1988-11-01,47.25,47.25,47.0,47.25,239325,3.68632211196883,3.68632211196883,3.66681776217006,3.68632211196883,3067584.95501101,0.0,1.0
1988-11-02,47.25,47.38,47.13,47.13,182175,3.68632211196883,3.6964643738642,3.67696002406542,3.67696002406542,2335056.05005382,0.0,1.0
1988-11-03,47.13,47.38,47.13,47.13,91650,3.67696002406542,3.6964643738642,3.67696002406542,3.67696002406542,1174737.95519381,0.0,1.0
1988-11-04,47.25,47.38,46.88,47.0,433650,3.68632211196883,3.6964643738642,3.65745567426664,3.66681776217006,5558375.49666991,0.0,1.0
1988-11-07,46.88,47.5,46.75,47.25,98550,3.65745567426664,3.70582646176761,3.64731341237128,3.68632211196883,1263179.76524114,0.0,1.0
1988-11-08,47.13,47.38,47.0,47.0,256050,3.67696002406542,3.6964643738642,3.66681776217006,3.66681776217006,3281960.21197355,0.0,1.0
1988-11-09,46.88,47.13,46.75,47.0,361500,3.65745567426664,3.67696002406542,3.64731341237128,3.66681776217006,4633581.78726201,0.0,1.0
1988-11-10,46.63,47.0,46.63,47.0,112650,3.63795132446787,3.66681776217006,3.63795132446787,3.66681776217006,1443908.6814248,0.0,1.0
1988-11-11,46.38,46.63,46.25,46.5,351900,3.61844697466909,3.63795132446787,3.60830471277373,3.6278090625725,4510532.31241355,0.0,1.0
1988-11-14,45.0,45.75,45.0,45.63,131625,3.56851583918422,3.62799110317062,3.56851583918422,3.6184750609328,1659828.69823945,0.74,1.0
1988-11-15,45.25,45.25,45.0,45.25,74850,3.58834092717969,3.58834092717969,3.56851583918422,3.58834092717969,943879.795352119,0.0,1.0
1988-11-16,45.0,45.25,44.88,45.13,237975,3.56851583918422,3.58834092717969,3.5589997969464,3.57882488494186,3000932.4555634,0.0,1.0
1988-11-17,45.13,45.38,44.88,45.25,69450,3.57882488494186,3.59864997293733,3.5589997969464,3.58834092717969,875784.259014092,0.0,1.0
1988-11-18,45.13,45.5,45.13,45.25,123525,3.57882488494186,3.60816601517516,3.57882488494186,3.58834092717969,1557685.39373241,0.0,1.0
1988-11-21,45.0,45.13,44.75,45.13,136950,3.56851583918422,3.57882488494186,3.54869075118875,3.57882488494186,1726978.46323945,0.0,1.0
1988-11-22,45.13,45.25,44.63,44.75,97200,3.57882488494186,3.58834092717969,3.53917470895093,3.54869075118875,1225719.65408452,0.0,1.0
1988-11-23,45.25,45.38,45.0,45.0,106800,3.58834092717969,3.59864997293733,3.56851583918422,3.56851583918422,1346778.38535212,0.0,1.0
1988-11-25,45.0,45.13,44.88,45.0,100275,3.56851583918422,3.57882488494186,3.5589997969464,3.56851583918422,1264496.27894367,0.0,1.0
1988-11-28,45.25,45.25,45.0,45.0,78075,3.58834092717969,3.58834092717969,3.56851583918422,3.56851583918422,984547.962887331,0.0,1.0
1988-11-29,45.63,45.63,45.0,45.25,125925,3.6184750609328,3.6184750609328,3.56851583918422,3.58834092717969,1587950.07654931,0.0,1.0
1988-11-30,45.63,45.75,45.38,45.63,192375,3.6184750609328,3.62799110317062,3.59864997293733,3.6184750609328,2425903.48204227,0.0,1.0
1988-12-01,45.63,45.63,45.25,45.5,231750,3.6184750609328,3.6184750609328,3.58834092717969,3.60816601517516,2922433.43450706,0.0,1.0
1988-12-02,45.63,45.75,45.38,45.38,219750,3.6184750609328,3.62799110317062,3.59864997293733,3.59864997293733,2771110.02042256,0.0,1.0
1988-12-05,46.0,46.13,45.38,45.5,201975,3.64781619116609,3.65812523692374,3.59864997293733,3.60816601517516,2546962.21330988,0.0,1.0
1988-12-06,46.38,46.38,45.75,45.88,289050,3.6779503249192,3.6779503249192,3.62799110317062,3.63830014892827,3645002.73676059,0.0,1.0
1988-12-07,46.5,46.5,46.0,46.25,192375,3.68746636715703,3.68746636715703,3.64781619116609,3.66764127916156,2425903.48204227,0.0,1.0
1988-12-08,46.25,46.5,46.13,46.38,102150,3.66764127916156,3.68746636715703,3.65812523692374,3.6779503249192,1288140.56239438,0.0,1.0
1988-12-09,46.5,46.63,46.25,46.25,134175,3.68746636715703,3.69777541291467,3.66764127916156,3.66764127916156,1691984.92373241,0.0,1.0
1988-12-12,46.25,46.75,46.25,46.38,196350,3.66764127916156,3.7072914551525,3.66764127916156,3.6779503249192,2476029.36295777,0.0,1.0
1988-12-13,46.0,46.25,45.75,46.25,140400,3.64781619116609,3.66764127916156,3.62799110317062,3.66764127916156,1770483.94478875,0.0,1.0
1988-12-14,46.13,46.13,45.75,46.0,164475,3.65812523692374,3.65812523692374,3.62799110317062,3.64781619116609,2074076.54429579,0.0,1.0
1988-12-15,46.0,46.13,45.88,46.0,118875,3.64781619116609,3.65812523692374,3.63830014892827,3.64781619116609,1499047.57077466,0.0,1.0
1988-12-16,46.25,46.25,45.75,45.75,321450,3.66764127916156,3.66764127916156,3.62799110317062,3.62799110317062,4053575.95478876,0.0,1.0
1988-12-19,46.5,46.75,46.13,46.13,176850,3.68746636715703,3.7072914551525,3.65812523692374,3.65812523692374,2230128.81507044,0.0,1.0
1988-12-20,46.38,46.88,46.38,46.75,183600,3.6779503249192,3.71760050091014,3.6779503249192,3.7072914551525,2315248.23549298,0.0,1.0
1988-12-21,46.38,46.63,46.38,46.38,159300,3.6779503249192,3.69777541291467,3.6779503249192,3.6779503249192,2008818.32197185,0.0,1.0
1988-12-22,46.25,46.5,46.13,46.5,86175,3.66764127916156,3.68746636715703,3.65812523692374,3.68746636715703,1086691.26739437,0.0,1.0
1988-12-23,46.25,46.38,46.13,46.13,28200,3.66764127916156,3.6779503249192,3.65812523692374,3.65812523692374,355610.023098594,0.0,1.0
1988-12-27,45.63,46.13,45.63,46.13,93600,3.6184750609328,3.65812523692374,3.6184750609328,3.65812523692374,1180322.62985916,0.0,1.0
1988-12-28,46.0,46.25,45.75,45.75,104250,3.64781619116609,3.66764127916156,3.62799110317062,3.62799110317062,1314622.15985917,0.0,1.0
1988-12-29,45.75,46.13,45.63,45.75,177375,3.62799110317062,3.65812523692374,3.6184750609328,3.62799110317062,2236749.21443664,0.0,1.0
1988-12-30,46.25,46.25,45.63,45.63,145575,3.66764127916156,3.66764127916156,3.6184750609328,3.6184750609328,1835742.16711269,0.0,1.0
1989-01-03,45.88,46.25,45.75,46.25,245700,3.63830014892827,3.66764127916156,3.62799110317062,3.66764127916156,3098346.9033803,0.0,1.0
1989-01-04,46.25,46.38,46.0,46.25,160500,3.66764127916156,3.6779503249192,3.64781619116609,3.66764127916156,2023950.6633803,0.0,1.0
1989-01-05,46.13,46.5,46.0,46.25,122175,3.65812523692374,3.68746636715703,3.64781619116609,3.66764127916156,1540661.5096479,0.0,1.0
1989-01-06,45.75,46.38,45.5,46.38,221925,3.62799110317062,3.6779503249192,3.60816601517516,3.6779503249192,2798537.38922538,0.0,1.0
1989-01-09,46.0,46.25,45.75,46.0,129750,3.64781619116609,3.66764127916156,3.62799110317062,3.64781619116609,1636184.41478875,0.0,1.0
1989-01-10,45.88,46.25,45.88,46.13,94575,3.63830014892827,3.66764127916156,3.63830014892827,3.65812523692374,1192617.65725353,0.0,1.0
1989-01-11,46.0,46.25,45.75,46.0,141750,3.64781619116609,3.66764127916156,3.62799110317062,3.64781619116609,1787507.82887325,0.0,1.0
1989-01-12,45.88,46.25,45.88,46.13,214575,3.63830014892827,3.66764127916156,3.63830014892827,3.65812523692374,2705851.79809861,0.0,1.0
1989-01-13,45.88,45.88,45.63,45.88,70200,3.63830014892827,3.63830014892827,3.6184750609328,3.63830014892827,885241.972394372,0.0,1.0
1989-01-16,45.63,45.88,45.5,45.75,133125,3.6184750609328,3.63830014892827,3.60816601517516,3.62799110317062,1678744.12500001,0.0,1.0
1989-01-17,45.63,45.88,45.5,45.75,174975,3.6184750609328,3.63830014892827,3.60816601517516,3.62799110317062,2206484.53161973,0.0,1.0
1989-01-18,46.13,46.13,45.75,45.88,268275,3.65812523692374,3.65812523692374,3.62799110317062,3.63830014892827,3383024.07612678,0.0,1.0
1989-01-19,46.0,46.13,45.75,46.13,145200,3.64781619116609,3.65812523692374,3.62799110317062,3.65812523692374,1831013.31042255,0.0,1.0
1989-01-20,45.88,46.0,45.5,46.0,256050,3.63830014892827,3.64781619116609,3.60816601517516,3.64781619116609,3228863.34802819,0.0,1.0
1989-01-23,45.88,46.0,45.5,45.88,229350,3.63830014892827,3.64781619116609,3.60816601517516,3.63830014892827,2892168.75169016,0.0,1.0
1989-01-24,46.25,46.5,45.88,45.88,184125,3.66764127916156,3.68746636715703,3.63830014892827,3.63830014892827,2321868.63485917,0.0,1.0
1989-01-25,46.38,46.63,46.25,46.5,76875,3.6779503249192,3.69777541291467,3.66764127916156,3.68746636715703,969415.621478881,0.0,1.0
1989-01-26,46.5,46.75,46.13,46.25,109950,3.68746636715703,3.7072914551525,3.65812523692374,3.66764127916156,1386500.78154931,0.0,1.0
1989-01-27,46.25,46.63,46.25,46.5,195300,3.66764127916156,3.69777541291467,3.66764127916156,3.68746636715703,2462788.56422537,0.0,1.0
1989-01-30,46.13,46.38,46.0,46.38,135075,3.65812523692374,3.6779503249192,3.64781619116609,3.6779503249192,1703334.17978874,0.0,1.0
1989-01-31,46.13,46.13,45.88,46.13,183750,3.65812523692374,3.65812523692374,3.63830014892827,3.65812523692374,2317139.77816903,0.0,1.0
1989-02-01,46.0,46.13,46.0,46.0,228000,3.64781619116609,3.65812523692374,3.64781619116609,3.64781619116609,2875144.86760566,0.0,1.0
1989-02-02,46.13,46.13,45.88,46.0,97500,3.65812523692374,3.65812523692374,3.63830014892827,3.64781619116609,1229502.73943663,0.0,1.0
1989-02-03,45.88,46.0,45.88,46.0,108000,3.63830014892827,3.64781619116609,3.63830014892827,3.64781619116609,1361910.72676057,0.0,1.0
1989-02-06,46.0,46.0,45.75,45.88,63300,3.64781619116609,3.64781619116609,3.62799110317062,3.63830014892827,798231.009295781,0.0,1.0
1989-02-07,46.13,46.25,45.88,45.88,105600,3.65812523692374,3.66764127916156,3.63830014892827,3.63830014892827,1331646.04394367,0.0,1.0
1989-02-08,46.0,46.13,45.88,46.13,276525,3.64781619116609,3.65812523692374,3.63830014892827,3.65812523692374,3487058.92330989,0.0,1.0
1989-02-09,45.38,46.0,45.38,46.0,402300,3.59864997293733,3.64781619116609,3.59864997293733,3.64781619116609,5073117.45718314,0.0,1.0
1989-02-10,45.13,45.5,45.13,45.38,124050,3.57882488494186,3.60816601517516,3.57882488494186,3.59864997293733,1564305.79309861,0.0,1.0
1989-02-13,44.38,44.63,44.25,44.63,152625,3.57803188142205,3.59818753645484,3.56755094080499,3.59818753645484,1893079.13525576,0.74,1.0
1989-02-14,44.38,44.63,44.25,44.5,126825,3.57803188142205,3.59818753645484,3.56755094080499,3.58770659583779,1573069.68929607,0.0,1.0
1989-02-15,44.5,44.63,44.25,44.25,460650,3.58770659583779,3.59818753645484,3.56755094080499,3.56755094080499,5713657.0264083,0.0,1.0
1989-02-16,44.38,44.63,44.13,44.5,681975,3.57803188142205,3.59818753645484,3.55787622638925,3.58770659583779,8458854.33753349,0.0,1.0
1989-02-17,44.13,44.38,44.13,44.25,455850,3.55787622638925,3.57803188142205,3.55787622638925,3.56755094080499,5654120.38529952,0.0,1.0
1989-02-21,44.0,44.25,43.75,44.13,222975,3.5473952857722,3.56755094080499,3.5272396307394,3.55787622638925,2765663.03150633,0.0,1.0
1989-02-22,43.63,44.0,43.25,44.0,442050,3.51756491632366,3.5473952857722,3.48692832067381,3.5473952857722,5482952.54211177,0.0,1.0
1989-02-23,43.63,43.75,43.38,43.5,196650,3.51756491632366,3.5272396307394,3.49740926129086,3.5070839757066,2439141.76542536,0.0,1.0
1989-02-24,43.38,43.63,43.13,43.5,253950,3.49740926129086,3.51756491632366,3.47725360625806,3.5070839757066,3149860.41866143,0.0,1.0
1989-02-27,43.25,43.5,43.13,43.5,275625,3.48692832067381,3.5070839757066,3.47725360625806,3.5070839757066,3418705.56366827,0.0,1.0
1989-02-28,43.13,43.38,43.0,43.38,173400,3.47725360625806,3.49740926129086,3.46677266564101,3.49740926129086,2150761.16005471,0.0,1.0
1989-03-01,42.75,43.38,42.75,43.25,359475,3.44661701060821,3.49740926129086,3.44661701060821,3.48692832067381,4458736.26303729,0.0,1.0
1989-03-02,43.25,43.25,42.75,43.0,142275,3.48692832067381,3.48692832067381,3.44661701060821,3.46677266564101,1764703.25286495,0.0,1.0
1989-03-03,43.13,43.25,43.0,43.13,92550,3.47725360625806,3.48692832067381,3.46677266564101,3.47725360625806,1147940.86137868,0.0,1.0
1989-03-06,43.25,43.25,43.13,43.13,227100,3.48692832067381,3.48692832067381,3.47725360625806,3.47725360625806,2816827.33245919,0.0,1.0
1989-03-07,43.25,43.5,43.13,43.25,206625,3.48692832067381,3.5070839757066,3.47725360625806,3.48692832067381,2562866.34772954,0.0,1.0
1989-03-08,43.25,43.38,43.0,43.25,205575,3.48692832067381,3.49740926129086,3.46677266564101,3.48692832067381,2549842.707487,0.0,1.0
1989-03-09,43.38,43.5,43.25,43.38,195825,3.49740926129086,3.5070839757066,3.48692832067381,3.49740926129086,2428908.90523479,0.0,1.0
1989-03-10,43.25,43.38,43.0,43.38,222450,3.48692832067381,3.49740926129086,3.46677266564101,3.49740926129086,2759151.21138506,0.0,1.0
1989-03-13,43.63,43.75,43.25,43.25,121125,3.51756491632366,3.5272396307394,3.48692832067381,3.48692832067381,1502369.92797939,0.0,1.0
1989-03-14,43.75,43.75,43.5,43.63,138000,3.5272396307394,3.5272396307394,3.5070839757066,3.51756491632366,1711678.43187745,0.0,1.0
1989-03-15,44.0,44.13,43.63,43.75,388050,3.5473952857722,3.55787622638925,3.51756491632366,3.5272396307394,4813165.32963799,0.0,1.0
1989-03-16,44.38,44.5,44.0,44.0,105975,3.57803188142205,3.58770659583779,3.5473952857722,3.5473952857722,1314457.4044798,0.0,1.0
1989-03-17,44.0,44.25,44.0,44.0,565125,3.5473952857722,3.56755094080499,3.5473952857722,3.5473952857722,7009509.2305416,0.0,1.0
1989-03-20,43.5,44.0,43.25,44.0,159675,3.5070839757066,3.5473952857722,3.48692832067381,3.5473952857722,1980523.57688429,0.0,1.0
1989-03-21,43.0,43.63,43.0,43.63,124200,3.46677266564101,3.51756491632366,3.46677266564101,3.51756491632366,1540510.5886897,0.0,1.0
1989-03-22,43.63,43.63,43.13,43.25,151950,3.51756491632366,3.51756491632366,3.47725360625806,3.48692832067381,1884706.79509984,0.0,1.0
1989-03-23,43.75,43.88,43.5,43.75,83100,3.5272396307394,3.53772057135645,3.5070839757066,3.5272396307394,1030728.09919577,0.0,1.0
1989-03-27,44.0,44.13,43.75,43.75,158625,3.5473952857722,3.55787622638925,3.5272396307394,3.5272396307394,1967499.93664174,0.0,1.0
1989-03-28,43.75,44.13,43.63,43.88,336900,3.5272396307394,3.55787622638925,3.51756491632366,3.53772057135645,4178727.99782255,0.0,1.0
1989-03-29,43.63,43.75,43.38,43.75,164850,3.51756491632366,3.5272396307394,3.49740926129086,3.5272396307394,2044711.51807969,0.0,1.0
1989-03-30,43.5,43.75,43.5,43.5,150000,3.5070839757066,3.5272396307394,3.5070839757066,3.5070839757066,1860520.0346494,0.0,1.0
1989-03-31,44.5,44.5,43.75,43.75,138975,3.58770659583779,3.58770659583779,3.5272396307394,3.5272396307394,1723771.81210267,0.0,1.0
1989-04-03,44.63,44.63,44.25,44.38,208050,3.59818753645484,3.59818753645484,3.56755094080499,3.57803188142205,2580541.28805872,0.0,1.0
1989-04-04,44.5,44.63,44.38,44.5,294375,3.58770659583779,3.59818753645484,3.57803188142205,3.58770659583779,3651270.56799944,0.0,1.0
1989-04-05,45.0,45.0,44.63,44.75,146550,3.62801790590338,3.62801790590338,3.59818753645484,3.60786225087059,1817728.07385246,0.0,1.0
1989-04-06,44.88,45.0,44.75,44.88,216825,3.61834319148764,3.62801790590338,3.60786225087059,3.61834319148764,2689381.71008571,0.0,1.0
1989-04-07,44.75,45.0,44.75,44.75,85125,3.60786225087059,3.62801790590338,3.60786225087059,3.60786225087059,1055845.11966353,0.0,1.0
1989-04-10,44.63,44.88,44.5,44.63,56250,3.59818753645484,3.61834319148764,3.58770659583779,3.59818753645484,697695.012993525,0.0,1.0
1989-04-11,44.88,44.88,44.63,44.63,54375,3.61834319148764,3.61834319148764,3.59818753645484,3.59818753645484,674438.512560407,0.0,1.0
1989-04-12,44.75,45.0,44.75,44.75,141075,3.60786225087059,3.62801790590338,3.60786225087059,3.60786225087059,1749819.09258776,0.0,1.0
1989-04-13,44.38,44.88,44.38,44.75,67425,3.57803188142205,3.61834319148764,3.57803188142205,3.60786225087059,836303.755574904,0.0,1.0
1989-04-14,44.88,45.0,44.63,44.63,132450,3.61834319148764,3.62801790590338,3.59818753645484,3.59818753645484,1642839.19059542,0.0,1.0
1989-04-17,45.0,45.13,44.75,44.88,120075,3.62801790590338,3.63849884652044,3.60786225087059,3.61834319148764,1489346.28773684,0.0,1.0
1989-04-18,45.63,45.75,45.13,45.25,210450,3.67881015658603,3.68848487100177,3.63849884652044,3.64817356093618,2610309.60861311,0.0,1.0
1989-04-19,45.63,45.63,45.5,45.5,832350,3.67881015658603,3.67881015658603,3.66832921596897,3.66832921596897,10324025.6722695,0.0,1.0
1989-04-20,45.38,45.63,45.25,45.63,214725,3.65865450155323,3.67881015658603,3.64817356093618,3.67881015658603,2663334.42960062,0.0,1.0
1989-04-21,45.5,45.63,45.25,45.5,146400,3.66832921596897,3.67881015658603,3.64817356093618,3.66832921596897,1815867.55381782,0.0,1.0
1989-04-24,45.5,45.63,45.38,45.38,157050,3.66832921596897,3.67881015658603,3.65865450155323,3.65865450155323,1947964.47627792,0.0,1.0
1989-04-25,45.38,45.63,45.38,45.63,123675,3.65865450155323,3.67881015658603,3.65865450155323,3.67881015658603,1533998.76856843,0.0,1.0
1989-04-26,45.63,45.75,45.38,45.5,170700,3.67881015658603,3.68848487100177,3.65865450155323,3.66832921596897,2117271.79943102,0.0,1.0
1989-04-27,45.63,46.75,45.38,45.5,299025,3.67881015658603,3.76910749113296,3.65865450155323,3.66832921596897,3708946.68907358,0.0,1.0
1989-04-28,45.75,45.75,45.5,45.63,637200,3.68848487100177,3.68848487100177,3.66832921596897,3.67881015658603,7903489.10719065,0.0,1.0
1989-05-01,45.63,45.88,45.5,45.5,551850,3.67881015658603,3.69896581161883,3.66832921596897,3.66832921596897,6844853.20747514,0.0,1.0
1989-05-02,45.75,45.88,45.63,45.75,121125,3.68848487100177,3.69896581161883,3.67881015658603,3.68848487100177,1502369.92797939,0.0,1.0
1989-05-03,46.0,46.0,45.75,45.75,265125,3.70864052603457,3.70864052603457,3.68848487100177,3.68848487100177,3288469.16124281,0.0,1.0
1989-05-04,45.88,46.0,45.75,45.75,247050,3.69896581161883,3.70864052603457,3.68848487100177,3.68848487100177,3064276.49706756,0.0,1.0
1989-05-05,46.13,46.38,46.13,46.13,259950,3.71912146665162,3.73927712168442,3.71912146665162,3.71912146665162,3224281.22004741,0.0,1.0
1989-05-08,45.25,45.38,45.0,45.25,1197375,3.70783429983326,3.71848664146814,3.68734902745849,3.70783429983326,14612632.1643976,0.74,1.0
1989-05-09,45.13,45.38,45.0,45.13,1194225,3.69800136909337,3.71848664146814,3.68734902745849,3.69800136909337,14574189.9125401,0.0,1.0
1989-05-10,45.38,45.5,45.13,45.13,125400,3.71848664146814,3.72831957220803,3.69800136909337,3.69800136909337,1530367.74061213,0.0,1.0
1989-05-11,45.38,45.63,45.38,45.38,141075,3.71848664146814,3.73897191384291,3.71848664146814,3.71848664146814,1721663.70818865,0.0,1.0
1989-05-12,46.63,46.63,45.88,46.0,264150,3.82091300334198,3.82091300334198,3.75945718621768,3.76929011695756,3223657.40576313,0.0,1.0
1989-05-15,47.0,47.0,46.5,46.5,304350,3.85123120645664,3.85123120645664,3.8102606617071,3.8102606617071,3714253.76280146,0.0,1.0
1989-05-16,46.75,46.88,46.75,46.88,120600,3.83074593408187,3.84139827571675,3.83074593408187,3.84139827571675,1471789.07111502,0.0,1.0
1989-05-17,47.13,47.25,46.75,46.75,125100,3.86188354809152,3.87171647883141,3.83074593408187,3.83074593408187,1526706.57376857,0.0,1.0
1989-05-18,47.5,47.63,47.13,47.13,338775,3.89220175120618,3.90285409284106,3.86188354809152,3.86188354809152,4134372.65810109,0.0,1.0
1989-05-19,48.25,48.38,47.5,47.5,196650,3.95365756833049,3.96430990996537,3.89220175120618,3.89220175120618,2399894.86595994,0.0,1.0
1989-05-22,48.88,49.0,48.5,48.5,179250,4.00528045471491,4.0151133854548,3.97414284070526,3.97414284070526,2187547.1890329,0.0,1.0
1989-05-23,48.88,48.88,48.5,48.63,352200,4.00528045471491,4.00528045471491,3.97414284070526,3.98479518234014,4298209.87435083,0.0,1.0
1989-05-24,48.75,48.88,48.0,48.88,190800,3.99462811308003,4.00528045471491,3.93317229595572,4.00528045471491,2328502.11251033,0.0,1.0
1989-05-25,48.25,48.5,48.0,48.38,194925,3.95365756833049,3.97414284070526,3.93317229595572,3.96430990996537,2378843.15660941,0.0,1.0
1989-05-26,48.0,48.25,47.75,48.25,200925,3.93317229595572,3.95365756833049,3.91268702358095,3.95365756833049,2452066.49348081,0.0,1.0
1989-05-30,47.5,48.25,47.25,48.25,227100,3.89220175120618,3.95365756833049,3.87171647883141,3.95365756833049,2771503.30058227,0.0,1.0
1989-05-31,48.0,48.0,47.25,47.5,198750,3.93317229595572,3.93317229595572,3.87171647883141,3.89220175120618,2425523.03386493,0.0,1.0
1989-06-01,47.88,48.0,47.63,48.0,112875,3.92333936521583,3.93317229595572,3.90285409284106,3.93317229595572,1377514.0248931,0.0,1.0
1989-06-02,48.75,48.88,48.0,48.0,119550,3.99462811308003,4.00528045471491,3.93317229595572,3.93317229595572,1458974.98716253,0.0,1.0
1989-06-05,48.63,49.25,48.63,48.88,173400,3.98479518234014,4.03559865782957,3.98479518234014,4.00528045471491,2116154.43558329,0.0,1.0
1989-06-06,49.0,49.13,48.5,48.88,135225,4.0151133854548,4.02576572708968,3.97414284070526,4.00528045471491,1650270.95473904,0.0,1.0
1989-06-07,49.0,49.25,49.0,49.0,84450,4.0151133854548,4.03559865782957,4.0151133854548,4.0151133854548,1030618.46646487,0.0,1.0
1989-06-08,49.38,49.63,49.0,49.0,261525,4.04625099946445,4.06673627183922,4.0151133854548,4.0151133854548,3191622.19588188,0.0,1.0
1989-06-09,49.5,49.75,49.13,49.38,305625,4.05608393020434,4.0765692025791,4.02576572708968,4.04625099946445,3729813.72188663,0.0,1.0
1989-06-12,49.63,49.75,49.38,49.5,106800,4.06673627183922,4.0765692025791,4.04625099946445,4.05608393020434,1303375.39631081,0.0,1.0
1989-06-13,49.63,49.75,49.38,49.5,94575,4.06673627183922,4.0765692025791,4.04625099946445,4.05608393020434,1154182.84743535,0.0,1.0
1989-06-14,50.0,50.13,49.75,49.88,239475,4.09705447495387,4.10770681658875,4.0765692025791,4.08722154421399,2922526.43287952,0.0,1.0
1989-06-15,49.88,50.0,49.75,49.88,128325,4.08722154421399,4.09705447495387,4.0765692025791,4.08722154421399,1566064.11733694,0.0,1.0
1989-06-16,49.88,49.88,49.25,49.63,566100,4.08722154421399,4.08722154421399,4.03559865782957,4.06673627183922,6908621.83381602,0.0,1.0
1989-06-19,49.75,49.88,49.63,49.63,130050,4.0765692025791,4.08722154421399,4.06673627183922,4.06673627183922,1587115.82668747,0.0,1.0
1989-06-20,50.25,50.25,49.5,49.75,306825,4.11753974732864,4.11753974732864,4.05608393020434,4.0765692025791,3744458.38926092,0.0,1.0
1989-06-21,49.75,50.38,49.63,50.38,335550,4.0765692025791,4.12819208896352,4.06673627183922,4.12819208896352,4095015.11453272,0.0,1.0
1989-06-22,49.88,49.88,49.5,49.63,151050,4.08722154421399,4.08722154421399,4.05608393020434,4.06673627183922,1843397.50573734,0.0,1.0
1989-06-23,50.38,50.5,50.0,50.13,315225,4.12819208896352,4.13802501970341,4.09705447495387,4.10770681658875,3846971.06088087,0.0,1.0
1989-06-26,50.0,50.5,50.0,50.5,134550,4.09705447495387,4.13802501970341,4.09705447495387,4.13802501970341,1642033.32934101,0.0,1.0
1989-06-27,50.25,50.5,50.0,50.13,380625,4.11753974732864,4.13802501970341,4.09705447495387,4.10770681658875,4645105.43277906,0.0,1.0
1989-06-28,50.25,50.25,50.0,50.13,201825,4.11753974732864,4.11753974732864,4.09705447495387,4.10770681658875,2463049.99401152,0.0,1.0
1989-06-29,49.75,50.25,49.75,50.0,156750,4.0765692025791,4.11753974732864,4.0765692025791,4.09705447495387,1912959.67576517,0.0,1.0
1989-06-30,49.38,49.88,49.25,49.75,301425,4.04625099946445,4.08722154421399,4.03559865782957,4.0765692025791,3678557.38607665,0.0,1.0
1989-07-03,49.75,49.88,49.5,49.5,34725,4.0765692025791,4.08722154421399,4.05608393020434,4.05608393020434,423780.062143194,0.0,1.0
1989-07-05,50.25,50.38,49.63,49.88,255000,4.11753974732864,4.12819208896352,4.06673627183922,4.08722154421399,3111991.81703425,0.0,1.0
1989-07-06,50.25,50.38,50.13,50.25,104625,4.11753974732864,4.12819208896352,4.10770681658875,4.11753974732864,1276831.93669493,0.0,1.0
1989-07-07,50.75,51.13,50.25,50.25,301800,4.15851029207818,4.18964790608783,4.11753974732864,4.11753974732864,3683133.84463112,0.0,1.0
1989-07-10,50.63,50.88,50.38,50.75,340350,4.14867736133829,4.16916263371306,4.12819208896352,4.15851029207818,4153593.78402983,0.0,1.0
1989-07-11,50.5,50.88,50.25,50.75,339675,4.13802501970341,4.16916263371306,4.11753974732864,4.15851029207818,4145356.1586318,0.0,1.0
1989-07-12,51.0,51.0,50.38,50.38,136275,4.17899556445295,4.17899556445295,4.12819208896352,4.12819208896352,1663085.03869154,0.0,1.0
1989-07-13,50.88,51.13,50.5,50.88,107550,4.16916263371306,4.18964790608783,4.13802501970341,4.16916263371306,1312528.31341974,0.0,1.0
1989-07-14,51.0,51.0,50.13,50.88,265125,4.17899556445295,4.17899556445295,4.10770681658875,4.16916263371306,3235556.19800473,0.0,1.0
1989-07-17,50.88,50.88,50.63,50.75,76350,4.16916263371306,4.16916263371306,4.14867736133829,4.15851029207818,931766.96168849,0.0,1.0
1989-07-18,50.63,50.75,50.38,50.75,55200,4.14867736133829,4.15851029207818,4.12819208896352,4.15851029207818,673654.699216826,0.0,1.0
1989-07-19,50.88,51.0,50.63,50.75,665625,4.16916263371306,4.17899556445295,4.14867736133829,4.15851029207818,8123213.93417028,0.0,1.0
1989-07-20,50.63,51.0,50.63,50.75,176850,4.14867736133829,4.17899556445295,4.14867736133829,4.15851029207818,2158257.85428434,0.0,1.0
1989-07-21,50.63,50.63,50.0,50.0,257025,4.14867736133829,4.14867736133829,4.09705447495387,4.09705447495387,3136704.69322834,0.0,1.0
1989-07-24,50.5,50.75,50.38,50.63,189075,4.13802501970341,4.15851029207818,4.12819208896352,4.14867736133829,2307450.40315981,0.0,1.0
1989-07-25,50.75,51.0,50.5,50.75,305775,4.15851029207818,4.17899556445295,4.13802501970341,4.15851029207818,3731644.30530842,0.0,1.0
1989-07-26,51.0,51.13,50.63,50.75,285450,4.17899556445295,4.18964790608783,4.14867736133829,4.15851029207818,3483600.25165657,0.0,1.0
1989-07-27,51.25,51.25,51.0,51.13,191850,4.19948083682772,4.19948083682772,4.17899556445295,4.18964790608783,2341316.19646282,0.0,1.0
1989-07-28,51.75,51.88,51.13,51.25,230400,4.24045138157726,4.25110372321214,4.18964790608783,4.19948083682772,2811776.13586153,0.0,1.0
1989-07-31,52.63,52.63,51.63,51.75,151200,4.31255954033645,4.31255954033645,4.23061845083737,4.24045138157726,1845228.08915913,0.0,1.0
1989-08-01,52.63,53.13,52.38,52.88,329325,4.31255954033645,4.35353008508599,4.29207426796168,4.33304481271122,4019045.90252864,0.0,1.0
1989-08-02,52.5,52.63,52.38,52.5,182700,4.30190719870157,4.31255954033645,4.29207426796168,4.30190719870157,2229650.60773395,0.0,1.0
1989-08-03,52.5,52.5,52.13,52.5,308850,4.30190719870157,4.30190719870157,4.27158899558691,4.30190719870157,3769171.26545501,0.0,1.0
1989-08-04,52.25,52.38,52.0,52.25,146925,4.2814219263268,4.29207426796168,4.26093665395203,4.2814219263268,1793056.46163826,0.0,1.0
1989-08-07,52.88,53.25,52.0,52.0,305250,4.33304481271122,4.36336301582588,4.26093665395203,4.26093665395203,3725237.26333217,0.0,1.0
1989-08-08,53.0,53.0,52.38,52.75,286500,4.34287774345111,4.34287774345111,4.29207426796168,4.32239247107634,3496414.33560906,0.0,1.0
1989-08-09,52.5,53.0,52.38,52.88,250500,4.30190719870157,4.34287774345111,4.29207426796168,4.33304481271122,3057074.3143807,0.0,1.0
1989-08-10,52.63,52.63,52.13,52.25,219000,4.31255954033645,4.31255954033645,4.27158899558691,4.2814219263268,2672651.79580588,0.0,1.0
1989-08-11,52.0,52.75,51.75,52.63,123525,4.26093665395203,4.32239247107634,4.24045138157726,4.31255954033645,1507485.44783982,0.0,1.0
1989-08-14,50.75,51.25,50.63,50.88,912900,4.22242434188746,4.26402458170901,4.21244028433029,4.23324040424107,10972292.5146103,0.78,1.0
1989-08-15,51.0,51.25,50.63,50.75,774375,4.24322446179824,4.26402458170901,4.21244028433029,4.22242434188746,9307338.17066636,0.0,1.0
1989-08-16,51.25,51.38,50.88,51.25,69450,4.26402458170901,4.27484064406262,4.23324040424107,4.26402458170901,834730.764749352,0.0,1.0
1989-08-17,50.5,51.13,50.38,51.0,254475,4.20162422197669,4.25404052415184,4.19164016441951,4.24322446179824,3058576.11748871,0.0,1.0
1989-08-18,50.75,50.75,50.38,50.38,110775,4.22242434188746,4.22242434188746,4.19164016441951,4.19164016441951,1331422.61288855,0.0,1.0
1989-08-21,50.25,50.88,50.25,50.63,585750,4.18082410206591,4.23324040424107,4.18082410206591,4.21244028433029,7040223.83660091,0.0,1.0
1989-08-22,50.13,50.25,49.75,50.0,119550,4.17084004450874,4.18082410206591,4.13922386224436,4.16002398215514,1436890.75487091,0.0,1.0
1989-08-23,50.5,50.63,50.0,50.25,109725,4.20162422197669,4.21244028433029,4.16002398215514,4.18082410206591,1318802.4933351,0.0,1.0
1989-08-24,50.63,50.75,50.38,50.75,314025,4.21244028433029,4.22242434188746,4.19164016441951,4.22242434188746,3774317.18359129,0.0,1.0
1989-08-25,50.63,50.75,50.5,50.63,353100,4.21244028433029,4.22242434188746,4.20162422197669,4.21244028433029,4243965.91840167,0.0,1.0
1989-08-28,50.88,50.88,50.38,50.63,139875,4.23324040424107,4.23324040424107,4.19164016441951,4.21244028433029,1681180.21194119,0.0,1.0
1989-08-29,50.25,51.0,50.13,50.75,93750,4.18082410206591,4.24322446179824,4.17084004450874,4.22242434188746,1126796.38870053,0.0,1.0
1989-08-30,50.38,50.63,50.0,50.25,102675,4.19164016441951,4.21244028433029,4.16002398215514,4.18082410206591,1234067.40490482,0.0,1.0
1989-08-31,50.88,50.88,50.38,50.5,86175,4.23324040424107,4.23324040424107,4.19164016441951,4.20162422197669,1035751.24049353,0.0,1.0
1989-09-01,51.25,51.25,50.63,50.75,138825,4.26402458170901,4.26402458170901,4.21244028433029,4.22242434188746,1668560.09238774,0.0,1.0
1989-09-05,50.88,51.25,50.5,51.13,82875,4.23324040424107,4.26402458170901,4.20162422197669,4.25404052415184,996088.007611266,0.0,1.0
1989-09-06,50.5,50.88,50.13,50.88,234675,4.20162422197669,4.23324040424107,4.17084004450874,4.23324040424107,2820596.72019516,0.0,1.0
1989-09-07,50.38,50.63,50.38,50.5,657000,4.19164016441951,4.21244028433029,4.19164016441951,4.20162422197669,7896589.09201332,0.0,1.0
1989-09-08,50.5,50.5,50.25,50.38,199425,4.20162422197669,4.20162422197669,4.18082410206591,4.19164016441951,2396921.27804376,0.0,1.0
1989-09-11,50.63,50.88,50.25,50.38,130725,4.21244028433029,4.23324040424107,4.18082410206591,4.19164016441951,1571204.88440402,0.0,1.0
1989-09-12,50.63,51.0,50.63,50.88,352725,4.21244028433029,4.24322446179824,4.21244028433029,4.23324040424107,4239458.73284687,0.0,1.0
1989-09-13,50.63,50.88,50.63,50.63,188025,4.21244028433029,4.23324040424107,4.21244028433029,4.21244028433029,2259902.83717778,0.0,1.0
1989-09-14,50.5,50.63,50.38,50.63,76200,4.20162422197669,4.21244028433029,4.19164016441951,4.21244028433029,915860.104735789,0.0,1.0
1989-09-15,50.75,50.75,50.38,50.5,317775,4.22242434188746,4.22242434188746,4.19164016441951,4.20162422197669,3819389.03913932,0.0,1.0
1989-09-18,50.88,51.13,50.75,50.88,87525,4.23324040424107,4.25404052415184,4.22242434188746,4.23324040424107,1051977.10849081,0.0,1.0
1989-09-19,51.38,51.63,50.88,50.88,152775,4.27484064406262,4.29564076397339,4.23324040424107,4.23324040424107,1836227.39502638,0.0,1.0
1989-09-20,51.63,51.63,51.25,51.5,130575,4.29564076397339,4.29564076397339,4.26402458170901,4.28482470161979,1569402.0101821,0.0,1.0
1989-09-21,51.5,51.88,51.38,51.63,119400,4.28482470161979,4.31644088388417,4.27484064406262,4.29564076397339,1435087.88064899,0.0,1.0
1989-09-22,51.5,51.63,51.25,51.5,113175,4.28482470161979,4.29564076397339,4.26402458170901,4.28482470161979,1360268.60043928,0.0,1.0
1989-09-25,51.0,51.38,51.0,51.25,289275,4.24322446179824,4.27484064406262,4.24322446179824,4.26402458170901,3476842.93697435,0.0,1.0
1989-09-26,51.13,51.5,51.0,51.13,200925,4.25404052415184,4.28482470161979,4.24322446179824,4.25404052415184,2414950.02026297,0.0,1.0
1989-09-27,50.88,51.13,50.75,51.0,138825,4.23324040424107,4.25404052415184,4.22242434188746,4.24322446179824,1668560.09238774,0.0,1.0
1989-09-28,51.0,51.25,50.88,51.13,240000,4.24322446179824,4.26402458170901,4.23324040424107,4.25404052415184,2884598.75507335,0.0,1.0
1989-09-29,51.38,51.38,51.0,51.0,74850,4.27484064406262,4.27484064406262,4.24322446179824,4.24322446179824,899634.236738502,0.0,1.0
1989-10-02,51.5,51.5,51.25,51.38,97875,4.28482470161979,4.28482470161979,4.26402458170901,4.27484064406262,1176375.42980335,0.0,1.0
1989-10-03,51.38,51.5,51.25,51.5,136425,4.27484064406262,4.28482470161979,4.26402458170901,4.28482470161979,1639714.10483701,0.0,1.0
1989-10-04,51.63,51.75,51.25,51.38,129000,4.29564076397339,4.30562482153057,4.26402458170901,4.27484064406262,1550471.83085193,0.0,1.0
1989-10-05,51.63,51.75,51.5,51.63,51075,4.29564076397339,4.30562482153057,4.28482470161979,4.29564076397339,613878.672564049,0.0,1.0
1989-10-06,51.5,51.88,51.38,51.75,188025,4.28482470161979,4.31644088388417,4.27484064406262,4.30562482153057,2259902.83717778,0.0,1.0
1989-10-09,51.25,51.38,51.13,51.38,190950,4.26402458170901,4.27484064406262,4.25404052415184,4.27484064406262,2295058.88450524,0.0,1.0
1989-10-10,51.13,51.25,50.75,51.25,271350,4.25404052415184,4.26402458170901,4.22242434188746,4.26402458170901,3261399.46745481,0.0,1.0
1989-10-11,51.5,51.5,51.0,51.25,311475,4.28482470161979,4.28482470161979,4.24322446179824,4.26402458170901,3743668.32181864,0.0,1.0
1989-10-12,51.63,51.75,51.5,51.5,134175,4.29564076397339,4.30562482153057,4.28482470161979,4.28482470161979,1612670.9915082,0.0,1.0
1989-10-13,51.13,51.75,50.88,51.63,279075,4.25404052415184,4.30562482153057,4.23324040424107,4.29564076397339,3354247.48988374,0.0,1.0
1989-10-16,51.5,51.5,50.5,50.88,445875,4.28482470161979,4.28482470161979,4.20162422197669,4.23324040424107,5359043.62465971,0.0,1.0
1989-10-17,51.5,51.63,50.75,51.25,198000,4.28482470161979,4.29564076397339,4.22242434188746,4.26402458170901,2379793.97293552,0.0,1.0
1989-10-18,51.63,51.88,51.25,51.38,547050,4.29564076397339,4.31644088388417,4.26402458170901,4.27484064406262,6575082.28734533,0.0,1.0
1989-10-19,51.88,51.88,51.63,51.75,142425,4.31644088388417,4.31644088388417,4.29564076397339,4.30562482153057,1711829.07371384,0.0,1.0
1989-10-20,51.75,51.88,51.5,51.88,109575,4.30562482153057,4.31644088388417,4.28482470161979,4.31644088388417,1316999.61911318,0.0,1.0
1989-10-23,52.25,52.25,51.75,51.88,146925,4.34722506135212,4.34722506135212,4.30562482153057,4.31644088388417,1765915.30037147,0.0,1.0
1989-10-24,52.25,52.38,51.88,52.13,436575,4.34722506135212,4.35804112370572,4.31644088388417,4.33724100379494,5247265.42290062,0.0,1.0
1989-10-25,52.25,52.5,52.0,52.25,142275,4.34722506135212,4.36802518126289,4.32642494144134,4.34722506135212,1710026.19949192,0.0,1.0
1989-10-26,52.25,52.25,51.75,52.25,152400,4.34722506135212,4.34722506135212,4.30562482153057,4.34722506135212,1831720.20947158,0.0,1.0
1989-10-27,52.25,52.25,52.0,52.0,103875,4.34722506135212,4.34722506135212,4.32642494144134,4.32642494144134,1248490.39868018,0.0,1.0
1989-10-30,52.0,52.13,51.88,52.0,277725,4.32642494144134,4.33724100379494,4.31644088388417,4.32642494144134,3338021.62188645,0.0,1.0
1989-10-31,52.75,52.75,52.0,52.0,377850,4.38882530117367,4.38882530117367,4.32642494144134,4.32642494144134,4541440.16501861,0.0,1.0
1989-11-01,53.0,53.0,52.75,52.88,229875,4.40962542108444,4.40962542108444,4.38882530117367,4.39964136352727,2762904.7450937,0.0,1.0
1989-11-02,52.88,53.0,52.75,53.0,106125,4.39964136352727,4.40962542108444,4.38882530117367,4.40962542108444,1275533.512009,0.0,1.0
1989-11-03,53.0,53.13,52.63,52.63,285975,4.40962542108444,4.42044148343805,4.3788412436165,4.3788412436165,3437179.7040921,0.0,1.0
1989-11-06,53.0,53.38,52.88,53.13,239175,4.40962542108444,4.44124160334882,4.39964136352727,4.42044148343805,2874682.94685279,0.0,1.0
1989-11-07,52.75,53.0,52.63,53.0,278925,4.38882530117367,4.40962542108444,4.3788412436165,4.40962542108444,3352444.61566181,0.0,1.0
1989-11-08,52.5,52.88,52.5,52.63,935775,4.36802518126289,4.39964136352727,4.36802518126289,4.3788412436165,11247230.8334532,0.0,1.0
1989-11-09,52.5,52.75,52.38,52.5,208875,4.36802518126289,4.38882530117367,4.35804112370572,4.36802518126289,2510502.35402478,0.0,1.0
1989-11-10,52.5,52.63,52.38,52.38,154650,4.36802518126289,4.3788412436165,4.35804112370572,4.35804112370572,1858763.32280039,0.0,1.0
1989-11-13,52.0,52.13,51.63,51.63,242925,4.39132131556296,4.40229961885187,4.360075375433,4.360075375433,2876605.71665105,0.78,1.0
1989-11-14,52.13,52.38,52.0,52.25,140400,4.40229961885187,4.42341174056131,4.39132131556296,4.4124334372724,1662551.99184031,0.0,1.0
1989-11-15,52.38,52.38,52.25,52.38,130425,4.42341174056131,4.42341174056131,4.4124334372724,4.42341174056131,1544432.64626618,0.0,1.0
1989-11-16,52.63,52.63,52.25,52.25,196800,4.44452386227074,4.44452386227074,4.4124334372724,4.4124334372724,2330414.75779325,0.0,1.0
1989-11-17,52.38,52.63,52.38,52.5,347400,4.42341174056131,4.44452386227074,4.42341174056131,4.43354555898184,4113750.44134845,0.0,1.0
1989-11-20,52.0,52.38,51.63,52.38,287550,4.39132131556296,4.42341174056131,4.360075375433,4.42341174056131,3405034.36790371,0.0,1.0
1989-11-21,52.0,52.13,51.88,52.0,177375,4.39132131556296,4.40229961885187,4.38118749714243,4.39132131556296,2100392.8743068,0.0,1.0
1989-11-22,52.13,52.25,51.88,52.13,97200,4.40229961885187,4.4124334372724,4.38118749714243,4.40229961885187,1150997.53281252,0.0,1.0
1989-11-24,52.38,52.5,52.0,52.0,58800,4.42341174056131,4.43354555898184,4.39132131556296,4.39132131556296,696282.458121154,0.0,1.0
1989-11-27,52.5,52.5,52.25,52.5,103050,4.43354555898184,4.43354555898184,4.4124334372724,4.43354555898184,1220270.53247253,0.0,1.0
1989-11-28,52.5,52.63,52.38,52.5,82875,4.43354555898184,4.44452386227074,4.42341174056131,4.43354555898184,981367.495183514,0.0,1.0
1989-11-29,52.75,52.75,52.5,52.63,61575,4.45465768069127,4.45465768069127,4.43354555898184,4.44452386227074,729142.727190648,0.0,1.0
1989-11-30,53.25,53.38,52.63,52.63,179475,4.49688192411015,4.50786022739906,4.44452386227074,4.44452386227074,2125260.10495398,0.0,1.0
1989-12-01,53.75,54.0,53.25,53.38,385425,4.53910616752902,4.56021828923846,4.49688192411015,4.50786022739906,4564024.93913854,0.0,1.0
1989-12-04,53.63,53.88,53.38,53.88,194250,4.52897234910849,4.55008447081793,4.50786022739906,4.55008447081793,2300218.83486453,0.0,1.0
1989-12-05,53.63,53.88,53.5,53.75,223500,4.52897234910849,4.55008447081793,4.51799404581959,4.53910616752902,2646583.83316459,0.0,1.0
1989-12-06,53.75,53.88,53.5,53.63,163950,4.53910616752902,4.55008447081793,4.51799404581959,4.52897234910849,1941420.22124087,0.0,1.0
1989-12-07,53.88,54.0,53.5,53.5,183225,4.55008447081793,4.56021828923846,4.51799404581959,4.51799404581959,2169665.87396681,0.0,1.0
1989-12-08,54.38,54.38,54.0,54.13,337950,4.59230871423681,4.59230871423681,4.56021828923846,4.57119659252737,4001847.90343612,0.0,1.0
1989-12-11,54.5,54.5,54.0,54.25,270825,4.60244253265734,4.60244253265734,4.56021828923846,4.5813304109479,3206984.63810649,0.0,1.0
1989-12-12,55.0,55.0,54.5,54.75,439500,4.64466677607621,4.64466677607621,4.60244253265734,4.62355465436677,5204356.12830353,0.0,1.0
1989-12-13,54.75,55.13,54.5,54.75,547875,4.62355465436677,4.65564507936512,4.60244253265734,4.62355465436677,6487682.85277428,0.0,1.0
1989-12-14,54.63,54.75,54.38,54.75,114600,4.61342083594624,4.62355465436677,4.59230871423681,4.62355465436677,1357040.30103205,0.0,1.0
1989-12-15,55.0,55.63,54.5,54.63,463575,4.64466677607621,4.69786932278399,4.60244253265734,4.61342083594624,5489441.16536589,0.0,1.0
1989-12-18,54.63,55.13,54.38,55.13,217500,4.61342083594624,4.65564507936512,4.59230871423681,4.65564507936512,2575534.60274407,0.0,1.0
1989-12-19,55.0,55.0,54.38,54.38,393525,4.64466677607621,4.64466677607621,4.59230871423681,4.59230871423681,4659941.40020624,0.0,1.0
1989-12-20,55.75,56.13,54.88,54.88,262200,4.70800314120452,4.74009356620287,4.63453295765568,4.63453295765568,3104851.36937699,0.0,1.0
1989-12-21,55.75,56.0,55.5,55.63,424650,4.70800314120452,4.72911526291396,4.68689101949508,4.69786932278399,5028509.28301273,0.0,1.0
1989-12-22,55.88,56.0,55.5,55.75,55875,4.71898144449343,4.72911526291396,4.68689101949508,4.70800314120452,661645.958291148,0.0,1.0
1989-12-26,56.0,56.13,55.75,55.75,349125,4.72911526291396,4.74009356620287,4.70800314120452,4.70800314120452,4134177.09509435,0.0,1.0
1989-12-27,56.25,56.5,55.88,55.88,73800,4.7502273846234,4.77133950633283,4.71898144449343,4.71898144449343,873905.534172468,0.0,1.0
1989-12-28,56.13,56.25,56.0,56.13,407625,4.74009356620287,4.7502273846234,4.72911526291396,4.74009356620287,4826907.09169448,0.0,1.0
1989-12-29,56.13,56.25,55.88,56.13,1271550,4.74009356620287,4.7502273846234,4.71898144449343,4.74009356620287,15057108.1568699,0.0,1.0
1990-01-02,56.0,56.13,55.75,55.75,281325,4.72911526291396,4.74009356620287,4.70800314120452,4.70800314120452,3331320.79134241,0.0,1.0
1990-01-03,56.13,56.38,55.75,56.13,210075,4.74009356620287,4.7612056879123,4.70800314120452,4.74009356620287,2487611.18009866,0.0,1.0
1990-01-04,55.75,56.25,55.5,56.25,446850,4.70800314120452,4.7502273846234,4.68689101949508,4.7502273846234,5291391.43556867,0.0,1.0
1990-01-05,55.13,55.75,55.0,55.75,219375,4.65564507936512,4.70800314120452,4.64466677607621,4.70800314120452,2597737.48725048,0.0,1.0
1990-01-08,54.75,55.0,54.5,54.88,186525,4.62355465436677,4.64466677607621,4.60244253265734,4.63453295765568,2208742.9506981,0.0,1.0
1990-01-09,53.75,54.88,53.63,54.63,181200,4.53910616752902,4.63453295765568,4.52897234910849,4.61342083594624,2145686.75869988,0.0,1.0
1990-01-10,54.0,54.0,53.25,53.5,332400,4.56021828923846,4.56021828923846,4.49688192411015,4.51799404581959,3936127.36529714,0.0,1.0
1990-01-11,54.25,54.38,54.0,54.25,139500,4.5813304109479,4.59230871423681,4.56021828923846,4.5813304109479,1651894.60727723,0.0,1.0
1990-01-12,52.25,53.75,52.25,53.5,189600,4.4124334372724,4.53910616752902,4.4124334372724,4.51799404581959,2245155.68128862,0.0,1.0
1990-01-15,51.75,52.25,51.5,51.75,205950,4.37020919385352,4.4124334372724,4.34909707214409,4.37020919385352,2438764.83418456,0.0,1.0
1990-01-16,52.25,52.25,51.25,51.75,243150,4.4124334372724,4.4124334372724,4.32798495043465,4.37020919385352,2879270.06279181,0.0,1.0
1990-01-17,51.75,52.25,51.5,52.25,121425,4.37020919385352,4.4124334372724,4.34909707214409,4.4124334372724,1437858.8006354,0.0,1.0
1990-01-18,51.75,52.13,51.0,51.25,238500,4.37020919385352,4.40229961885187,4.30687282872521,4.32798495043465,2824206.90921591,0.0,1.0
1990-01-19,52.5,52.63,51.63,51.88,1239150,4.43354555898184,4.44452386227074,4.360075375433,4.38118749714243,14673442.3125991,0.0,1.0
1990-01-22,52.5,53.13,52.0,52.5,303525,4.43354555898184,4.48674810568962,4.39132131556296,4.43354555898184,3594202.94389835,0.0,1.0
1990-01-23,52.75,52.75,52.0,52.25,140025,4.45465768069127,4.45465768069127,4.39132131556296,4.4124334372724,1658111.41493903,0.0,1.0
1990-01-24,52.88,52.88,51.0,51.0,423450,4.46563598398018,4.46563598398018,4.30687282872521,4.30687282872521,5014299.43692862,0.0,1.0
1990-01-25,52.75,53.25,52.63,53.25,313125,4.45465768069127,4.49688192411015,4.44452386227074,4.49688192411015,3707881.7125712,0.0,1.0
1990-01-26,52.5,52.75,52.0,52.5,268950,4.43354555898184,4.45465768069127,4.39132131556296,4.43354555898184,3184781.75360007,0.0,1.0
1990-01-29,52.63,52.88,52.13,52.38,228525,4.44452386227074,4.46563598398018,4.40229961885187,4.42341174056131,2706087.56364178,0.0,1.0
1990-01-30,52.75,52.75,52.25,52.38,266700,4.45465768069127,4.45465768069127,4.4124334372724,4.42341174056131,3158138.29219238,0.0,1.0
1990-01-31,53.75,53.75,52.5,52.63,378075,4.53910616752902,4.53910616752902,4.43354555898184,4.44452386227074,4476989.63187339,0.0,1.0
1990-02-01,53.75,53.75,53.38,53.5,439500,4.53910616752902,4.53910616752902,4.50786022739906,4.51799404581959,5204356.12830353,0.0,1.0
1990-02-02,54.0,54.0,53.5,53.5,114075,4.56021828923846,4.56021828923846,4.51799404581959,4.51799404581959,1350823.49337025,0.0,1.0
1990-02-05,53.88,54.0,53.63,54.0,173250,4.55008447081793,4.56021828923846,4.52897234910849,4.56021828923846,2051546.52839269,0.0,1.0
1990-02-06,54.0,54.0,53.63,53.75,244650,4.56021828923846,4.56021828923846,4.52897234910849,4.53910616752902,2897032.37039695,0.0,1.0
1990-02-07,53.88,54.0,53.63,53.88,348075,4.55008447081793,4.56021828923846,4.52897234910849,4.55008447081793,4121743.47977076,0.0,1.0
1990-02-08,54.38,54.5,54.0,54.25,270150,4.59230871423681,4.60244253265734,4.56021828923846,4.5813304109479,3198991.59968418,0.0,1.0
1990-02-09,54.25,54.38,54.0,54.38,762150,4.5813304109479,4.59230871423681,4.56021828923846,4.59230871423681,9025028.4941673,0.0,1.0
1990-02-12,53.5,53.75,53.13,53.25,1990500,4.58386386555303,4.60528379015842,4.55216237713706,4.56244394094764,23231874.4891766,0.78,1.0
1990-02-13,53.75,53.75,53.38,53.63,2496975,4.60528379015842,4.60528379015842,4.57358230174244,4.59500222634783,29143134.7915658,0.0,1.0
1990-02-14,54.0,54.13,53.5,53.75,165825,4.62670371476381,4.63784207555861,4.58386386555303,4.60528379015842,1935405.97195062,0.0,1.0
1990-02-15,54.0,54.13,53.75,54.13,93900,4.62670371476381,4.63784207555861,4.60528379015842,4.63784207555861,1095942.23287299,0.0,1.0
1990-02-16,53.63,54.13,53.5,53.88,243975,4.59500222634783,4.63784207555861,4.58386386555303,4.61642215095322,2847524.02838326,0.0,1.0
1990-02-20,53.13,53.38,52.75,53.38,144525,4.55216237713706,4.57358230174244,4.51960409173687,4.57358230174244,1686805.65714557,0.0,1.0
1990-02-21,53.0,53.25,52.75,52.88,246900,4.54102401634225,4.56244394094764,4.51960409173687,4.53074245253167,2881662.80400789,0.0,1.0
1990-02-22,52.88,53.25,52.88,53.0,100275,4.53074245253167,4.56244394094764,4.53074245253167,4.54102401634225,1170347.25667028,0.0,1.0
1990-02-23,52.88,53.0,52.5,52.63,140025,4.53074245253167,4.54102401634225,4.49818416713148,4.50932252792628,1634284.46387689,0.0,1.0
1990-02-26,53.38,53.63,52.75,52.75,327975,4.57358230174244,4.59500222634783,4.51960409173687,4.51960409173687,3827919.63606517,0.0,1.0
1990-02-27,54.63,54.63,53.38,53.38,701700,4.68068192476938,4.68068192476938,4.57358230174244,4.57358230174244,8189804.73702851,0.0,1.0
1990-02-28,54.75,54.88,54.38,54.5,205125,4.69096348857997,4.70210184937477,4.659262000164,4.66954356397458,2394091.05983037,0.0,1.0
1990-03-01,55.0,55.13,54.5,54.75,191475,4.71238341318536,4.72352177398016,4.66954356397458,4.69096348857997,2234776.77358206,0.0,1.0
1990-03-02,55.13,55.25,54.63,55.0,168300,4.72352177398016,4.73380333779075,4.68068192476938,4.71238341318536,1964292.62824839,0.0,1.0
1990-03-05,55.0,55.38,54.88,55.13,162900,4.71238341318536,4.74494169858555,4.70210184937477,4.72352177398016,1901267.19632598,0.0,1.0
1990-03-06,55.25,55.25,54.75,55.0,74625,4.73380333779075,4.73380333779075,4.69096348857997,4.71238341318536,870976.455038837,0.0,1.0
1990-03-07,54.88,55.38,54.75,55.13,77400,4.70210184937477,4.74494169858555,4.69096348857997,4.72352177398016,903364.524221187,0.0,1.0
1990-03-08,56.0,56.0,54.88,55.0,199425,4.79806311160691,4.79806311160691,4.70210184937477,4.71238341318536,2327564.21502339,0.0,1.0
1990-03-09,54.75,55.63,54.75,55.5,210225,4.69096348857997,4.76636162319094,4.69096348857997,4.75522326239613,2453615.0788682,0.0,1.0
1990-03-12,54.5,54.75,54.13,54.75,120075,4.66954356397458,4.69096348857997,4.63784207555861,4.69096348857997,1401440.50705244,0.0,1.0
1990-03-13,54.5,54.63,54.25,54.38,163125,4.66954356397458,4.68068192476938,4.64812363936919,4.659262000164,1903893.25598942,0.0,1.0
1990-03-14,54.88,54.88,54.5,54.63,121425,4.70210184937477,4.70210184937477,4.66954356397458,4.68068192476938,1417196.86503304,0.0,1.0
1990-03-15,55.75,55.88,55.0,55.0,179250,4.77664318700152,4.78778154779632,4.71238341318536,4.71238341318536,2092094.1985355,0.0,1.0
1990-03-16,56.13,56.13,55.75,55.88,360150,4.80920147240171,4.80920147240171,4.77664318700152,4.78778154779632,4203446.16793618,0.0,1.0
1990-03-19,56.13,56.13,55.38,55.88,194250,4.80920147240171,4.80920147240171,4.74494169858555,4.78778154779632,2267164.84276441,0.0,1.0
1990-03-20,56.0,56.13,55.75,55.88,189450,4.79806311160691,4.80920147240171,4.77664318700152,4.78778154779632,2211142.23661116,0.0,1.0
1990-03-21,55.5,56.0,55.25,56.0,84150,4.75522326239613,4.79806311160691,4.73380333779075,4.79806311160691,982146.314124197,0.0,1.0
1990-03-22,54.88,55.5,54.5,55.5,190950,4.70210184937477,4.75522326239613,4.66954356397458,4.75522326239613,2228649.30103405,0.0,1.0
1990-03-23,54.75,55.13,54.63,55.13,88275,4.69096348857997,4.72352177398016,4.68068192476938,4.72352177398016,1030290.74128715,0.0,1.0
1990-03-26,54.63,55.5,54.5,54.75,118725,4.68068192476938,4.75522326239613,4.66954356397458,4.69096348857997,1385684.14907184,0.0,1.0
1990-03-27,55.25,55.25,54.5,54.63,64500,4.73380333779075,4.73380333779075,4.66954356397458,4.68068192476938,752803.770184321,0.0,1.0
1990-03-28,55.25,55.25,55.0,55.25,140025,4.73380333779075,4.73380333779075,4.71238341318536,4.73380333779075,1634284.46387689,0.0,1.0
1990-03-29,55.0,55.0,54.75,55.0,128025,4.71238341318536,4.71238341318536,4.69096348857997,4.71238341318536,1494227.94849376,0.0,1.0
1990-03-30,55.0,55.0,54.75,55.0,122850,4.71238341318536,4.71238341318536,4.69096348857997,4.71238341318536,1433828.57623479,0.0,1.0
1990-04-02,54.88,54.88,54.63,54.75,186675,4.70210184937477,4.70210184937477,4.68068192476938,4.69096348857997,2178754.16742881,0.0,1.0
1990-04-03,55.13,55.13,54.75,54.75,176025,4.72352177398016,4.72352177398016,4.69096348857997,4.69096348857997,2054454.01002628,0.0,1.0
1990-04-04,54.75,55.0,54.75,55.0,258075,4.69096348857997,4.71238341318536,4.69096348857997,4.71238341318536,3012090.43395843,0.0,1.0
1990-04-05,54.75,55.0,54.75,54.75,185475,4.69096348857997,4.71238341318536,4.69096348857997,4.69096348857997,2164748.5158905,0.0,1.0
1990-04-06,54.88,55.0,54.63,54.75,161175,4.70210184937477,4.71238341318536,4.68068192476938,4.69096348857997,1881134.07223966,0.0,1.0
1990-04-09,55.0,55.0,54.63,54.88,76875,4.71238341318536,4.71238341318536,4.68068192476938,4.70210184937477,897237.051673174,0.0,1.0
1990-04-10,54.75,54.88,54.63,54.88,142800,4.69096348857997,4.70210184937477,4.68068192476938,4.70210184937477,1666672.53305924,0.0,1.0
1990-04-11,54.5,54.75,54.38,54.63,80475,4.66954356397458,4.69096348857997,4.659262000164,4.68068192476938,939254.006288113,0.0,1.0
1990-04-12,54.75,54.75,54.38,54.5,65700,4.69096348857997,4.69096348857997,4.659262000164,4.66954356397458,766809.421722635,0.0,1.0
1990-04-16,55.0,55.13,54.75,54.75,121650,4.71238341318536,4.72352177398016,4.69096348857997,4.69096348857997,1419822.92469648,0.0,1.0
1990-04-17,55.25,55.25,54.75,54.88,248250,4.73380333779075,4.73380333779075,4.69096348857997,4.70210184937477,2897419.16198849,0.0,1.0
1990-04-18,55.25,55.38,55.13,55.38,147750,4.73380333779075,4.74494169858555,4.72352177398016,4.74494169858555,1724445.84565478,0.0,1.0
1990-04-19,55.0,55.13,54.88,55.13,134850,4.71238341318536,4.72352177398016,4.70210184937477,4.72352177398016,1573885.09161792,0.0,1.0
1990-04-20,54.0,54.88,53.75,54.88,119700,4.62670371476381,4.70210184937477,4.60528379015842,4.70210184937477,1397063.74094672,0.0,1.0
1990-04-23,53.25,53.88,53.0,53.75,156900,4.56244394094764,4.61642215095322,4.54102401634225,4.60528379015842,1831238.93863442,0.0,1.0
1990-04-24,53.5,54.0,53.13,53.13,613950,4.58386386555303,4.62670371476381,4.55216237713706,4.55216237713706,7165641.46828937,0.0,1.0
1990-04-25,53.88,54.0,53.75,53.75,92400,4.61642215095322,4.62670371476381,4.60528379015842,4.60528379015842,1078435.1684501,0.0,1.0
1990-04-26,53.88,54.0,53.63,53.88,65325,4.61642215095322,4.62670371476381,4.59500222634783,4.61642215095322,762432.655616912,0.0,1.0
1990-04-27,53.0,54.0,52.75,53.88,292200,4.54102401634225,4.62670371476381,4.51960409173687,4.61642215095322,3410376.14957921,0.0,1.0
1990-04-30,52.88,53.0,52.38,53.0,157950,4.53074245253167,4.54102401634225,4.48790260332089,4.54102401634225,1843493.88373044,0.0,1.0
1990-05-01,52.63,52.75,52.38,52.5,561000,4.50932252792628,4.51960409173687,4.48790260332089,4.49818416713148,6547642.09416131,0.0,1.0
1990-05-02,53.0,53.0,52.5,52.5,139350,4.54102401634225,4.54102401634225,4.49818416713148,4.49818416713148,1626406.28488659,0.0,1.0
1990-05-03,53.38,53.75,53.0,53.13,134400,4.57358230174244,4.60528379015842,4.54102401634225,4.55216237713706,1568632.97229105,0.0,1.0
1990-05-04,53.75,53.88,53.13,53.63,275475,4.60528379015842,4.61642215095322,4.55216237713706,4.59500222634783,3215172.38126397,0.0,1.0
1990-05-07,54.38,54.38,53.75,53.75,74100,4.659262000164,4.659262000164,4.60528379015842,4.60528379015842,864848.982490825,0.0,1.0
1990-05-08,54.63,54.63,54.25,54.25,192525,4.68068192476938,4.68068192476938,4.64812363936919,4.64812363936919,2247031.71867809,0.0,1.0
1990-05-09,54.88,55.0,54.63,54.63,185475,4.70210184937477,4.71238341318536,4.68068192476938,4.68068192476938,2164748.5158905,0.0,1.0
1990-05-10,54.88,55.13,54.75,54.75,173925,4.70210184937477,4.72352177398016,4.69096348857997,4.69096348857997,2029944.11983424,0.0,1.0
1990-05-11,56.13,56.25,55.0,55.25,627225,4.80920147240171,4.8194830362123,4.71238341318536,4.73380333779075,7320578.98843196,0.0,1.0
1990-05-14,55.5,56.13,55.0,55.13,2560275,4.82205342716495,4.87679024985168,4.77861150439769,4.78990640431718,29467790.9828848,0.78,1.0
1990-05-15,55.63,55.63,55.38,55.63,2443275,4.83334832708443,4.83334832708443,4.81162736570081,4.83334832708443,28121165.5051539,0.0,1.0
1990-05-16,55.75,55.75,55.5,55.63,182550,4.84377438854857,4.84377438854857,4.82205342716495,4.83334832708443,2101081.03384426,0.0,1.0
1990-05-17,56.25,56.38,55.75,55.75,187050,4.88721631131582,4.89851121123531,4.84377438854857,4.84377438854857,2152874.3214493,0.0,1.0
1990-05-18,56.25,56.38,56.13,56.38,359250,4.88721631131582,4.89851121123531,4.87679024985168,4.89851121123531,4134830.79380198,0.0,1.0
1990-05-21,56.25,56.25,55.88,56.0,160725,4.88721631131582,4.88721631131582,4.85506928846806,4.8654953499322,1849883.58895984,0.0,1.0
1990-05-22,55.88,56.38,55.63,56.25,121950,4.85506928846806,4.89851121123531,4.83334832708443,4.88721631131582,1403598.09409645,0.0,1.0
1990-05-23,55.88,55.88,55.5,55.63,147450,4.85506928846806,4.85506928846806,4.82205342716495,4.83334832708443,1697093.39052499,0.0,1.0
1990-05-24,55.75,55.88,55.63,55.75,79800,4.84377438854857,4.85506928846806,4.83334832708443,4.84377438854857,918467.633529292,0.0,1.0
1990-05-25,55.25,55.63,55.13,55.5,92700,4.80033246578132,4.83334832708443,4.78990640431718,4.82205342716495,1066941.72466373,0.0,1.0
1990-05-29,55.38,55.38,55.13,55.25,125550,4.81162736570081,4.81162736570081,4.78990640431718,4.80033246578132,1445032.72418048,0.0,1.0
1990-05-30,55.38,55.5,55.13,55.38,165150,4.81162736570081,4.82205342716495,4.78990640431718,4.81162736570081,1900813.65510479,0.0,1.0
1990-05-31,55.13,55.38,55.0,55.38,72375,4.78990640431718,4.81162736570081,4.77861150439769,4.81162736570081,833008.708980984,0.0,1.0
1990-06-01,55.25,55.5,55.0,55.38,273075,4.80033246578132,4.82205342716495,4.77861150439769,4.81162736570081,3142989.33616556,0.0,1.0
1990-06-04,56.0,56.25,55.38,55.5,634650,4.8654953499322,4.88721631131582,4.81162736570081,4.82205342716495,7304579.99523014,0.0,1.0
1990-06-05,56.25,56.5,56.13,56.25,151425,4.88721631131582,4.90893727269945,4.87679024985168,4.88721631131582,1742844.12790944,0.0,1.0
1990-06-06,56.13,56.38,55.88,56.13,146925,4.87679024985168,4.89851121123531,4.85506928846806,4.87679024985168,1691050.8403044,0.0,1.0
1990-06-07,56.0,56.38,55.88,56.25,125400,4.8654953499322,4.89851121123531,4.85506928846806,4.88721631131582,1443306.28126032,0.0,1.0
1990-06-08,55.38,56.0,55.25,56.0,355350,4.81162736570081,4.8654953499322,4.80033246578132,4.8654953499322,4089943.27787761,0.0,1.0
1990-06-11,55.63,55.63,55.13,55.13,159675,4.83334832708443,4.83334832708443,4.78990640431718,4.78990640431718,1837798.48851867,0.0,1.0
1990-06-12,55.75,55.88,55.5,55.63,242100,4.84377438854857,4.85506928846806,4.82205342716495,4.83334832708443,2786478.8731509,0.0,1.0
1990-06-13,56.0,56.0,55.75,56.0,159825,4.8654953499322,4.8654953499322,4.84377438854857,4.8654953499322,1839524.93143883,0.0,1.0
1990-06-14,55.88,56.0,55.63,56.0,144150,4.85506928846806,4.8654953499322,4.83334832708443,4.8654953499322,1659111.6462813,0.0,1.0
1990-06-15,56.0,56.0,55.63,55.88,313875,4.8654953499322,4.8654953499322,4.83334832708443,4.85506928846806,3612581.81045121,0.0,1.0
1990-06-18,55.5,55.88,55.5,55.88,192900,4.82205342716495,4.85506928846806,4.82205342716495,4.85506928846806,2220205.59533584,0.0,1.0
1990-06-19,55.38,55.63,55.25,55.25,168075,4.81162736570081,4.83334832708443,4.80033246578132,4.80033246578132,1934479.29204807,0.0,1.0
1990-06-20,55.25,55.5,55.0,55.5,506625,4.80033246578132,4.82205342716495,4.77861150439769,4.82205342716495,5831060.96286689,0.0,1.0
1990-06-21,55.5,55.5,55.13,55.25,791400,4.82205342716495,4.82205342716495,4.78990640431718,4.80033246578132,9108712.84680553,0.0,1.0
1990-06-22,55.5,55.88,55.38,55.63,158100,4.82205342716495,4.85506928846806,4.81162736570081,4.83334832708443,1819670.8378569,0.0,1.0
1990-06-25,55.13,55.63,55.0,55.63,63600,4.78990640431718,4.83334832708443,4.77861150439769,4.83334832708443,732011.798151165,0.0,1.0
1990-06-26,55.25,55.5,55.13,55.13,159975,4.80033246578132,4.82205342716495,4.78990640431718,4.78990640431718,1841251.374359,0.0,1.0
1990-06-27,55.63,55.63,55.13,55.38,65025,4.83334832708443,4.83334832708443,4.78990640431718,4.81162736570081,748413.00589276,0.0,1.0
1990-06-28,55.88,56.0,55.75,55.75,102900,4.85506928846806,4.8654953499322,4.84377438854857,4.84377438854857,1184339.84323514,0.0,1.0
1990-06-29,55.88,55.88,55.63,55.75,154875,4.85506928846806,4.85506928846806,4.83334832708443,4.84377438854857,1782552.3150733,0.0,1.0
1990-07-02,56.0,56.0,55.63,55.75,110475,4.8654953499322,4.8654953499322,4.83334832708443,4.84377438854857,1271525.21070362,0.0,1.0
1990-07-03,56.38,56.5,55.88,56.0,101700,4.89851121123531,4.90893727269945,4.85506928846806,4.8654953499322,1170528.2998738,0.0,1.0
1990-07-05,56.0,56.13,55.88,56.13,94425,4.8654953499322,4.87679024985168,4.85506928846806,4.87679024985168,1086795.81824566,0.0,1.0
1990-07-06,56.25,56.5,56.0,56.0,75150,4.88721631131582,4.90893727269945,4.8654953499322,4.8654953499322,864947.903004089,0.0,1.0
1990-07-09,56.13,56.38,55.88,56.38,110775,4.87679024985168,4.89851121123531,4.85506928846806,4.89851121123531,1274978.09654395,0.0,1.0
1990-07-10,55.63,56.0,55.63,56.0,105300,4.83334832708443,4.8654953499322,4.83334832708443,4.8654953499322,1211962.92995783,0.0,1.0
1990-07-11,55.88,56.0,55.63,55.63,125775,4.85506928846806,4.8654953499322,4.83334832708443,4.83334832708443,1447622.38856073,0.0,1.0
1990-07-12,56.25,56.25,55.63,55.75,144000,4.88721631131582,4.88721631131582,4.83334832708443,4.84377438854857,1657385.20336113,0.0,1.0
1990-07-13,56.0,56.75,55.88,56.38,119550,4.8654953499322,4.93065823408307,4.85506928846806,4.89851121123531,1375975.00737377,0.0,1.0
1990-07-16,56.13,56.25,55.88,56.0,109050,4.87679024985168,4.88721631131582,4.85506928846806,4.8654953499322,1255124.00296202,0.0,1.0
1990-07-17,56.38,56.38,56.13,56.25,227775,4.89851121123531,4.89851121123531,4.87679024985168,4.88721631131582,2621603.57427487,0.0,1.0
1990-07-18,56.0,56.25,55.88,56.13,123525,4.8654953499322,4.88721631131582,4.85506928846806,4.87679024985168,1421725.74475822,0.0,1.0
1990-07-19,55.88,55.88,55.63,55.75,77025,4.85506928846806,4.85506928846806,4.83334832708443,4.84377438854857,886528.439506186,0.0,1.0
1990-07-20,55.5,56.13,55.38,55.88,182025,4.82205342716495,4.87679024985168,4.81162736570081,4.85506928846806,2095038.48362367,0.0,1.0
1990-07-23,54.88,55.25,54.63,55.25,111150,4.76818544293355,4.80033246578132,4.74646448154993,4.80033246578132,1279294.20384437,0.0,1.0
1990-07-24,54.75,54.88,54.5,54.88,228825,4.75689054301407,4.76818544293355,4.73516958163044,4.76818544293355,2633688.67471604,0.0,1.0
1990-07-25,55.25,55.25,54.63,54.75,335700,4.80033246578132,4.80033246578132,4.74646448154993,4.75689054301407,3863779.25533563,0.0,1.0
1990-07-26,55.5,55.5,55.0,55.25,102000,4.82205342716495,4.82205342716495,4.77861150439769,4.80033246578132,1173981.18571413,0.0,1.0
1990-07-27,55.5,55.63,55.25,55.5,113700,4.82205342716495,4.83334832708443,4.80033246578132,4.82205342716495,1308643.73348722,0.0,1.0
1990-07-30,57.0,57.38,55.38,55.38,299025,4.9523791954667,4.98539505676981,4.81162736570081,4.81162736570081,3441663.96135459,0.0,1.0
1990-07-31,58.0,58.0,56.75,57.25,588525,5.0392630410012,5.0392630410012,4.93065823408307,4.97410015685033,6773698.79727853,0.0,1.0
1990-08-01,59.0,59.0,57.5,57.75,657675,5.12614688653571,5.12614688653571,4.99582111823395,5.01754207961758,7569588.9834759,0.0,1.0
1990-08-02,59.0,59.0,58.38,58.38,713775,5.12614688653571,5.12614688653571,5.07227890230432,5.07227890230432,8215278.63561867,0.0,1.0
1990-08-03,58.63,58.88,58.63,58.75,704625,5.09399986368794,5.11572082507157,5.09399986368794,5.10442592515208,8109965.61748844,0.0,1.0
1990-08-06,57.63,57.75,57.0,57.0,479775,5.00711601815344,5.01754207961758,4.9523791954667,4.9523791954667,5522027.68015684,0.0,1.0
1990-08-07,57.63,58.0,57.25,57.88,145875,5.00711601815344,5.0392630410012,4.97410015685033,5.02883697953706,1678965.73986323,0.0,1.0
1990-08-08,58.38,58.38,57.5,57.75,479250,5.07227890230432,5.07227890230432,4.99582111823395,5.01754207961758,5515985.12993625,0.0,1.0
1990-08-09,58.75,58.88,58.25,58.25,121125,5.10442592515208,5.11572082507157,5.06098400238483,5.06098400238483,1394102.65803553,0.0,1.0
1990-08-10,58.63,59.25,58.38,58.75,815625,5.09399986368794,5.14786784791933,5.07227890230432,5.10442592515208,9387533.37841265,0.0,1.0
1990-08-13,57.5,57.75,57.25,57.63,906150,5.06706587157224,5.08909659275299,5.0450351503915,5.07852184658624,10282800.0110117,0.82,1.0
1990-08-14,58.5,58.5,57.5,57.63,1043700,5.15518875629524,5.15518875629524,5.06706587157224,5.07852184658624,11843688.5410726,0.0,1.0
1990-08-15,58.75,59.0,58.63,58.75,137325,5.17721947747599,5.19925019865674,5.16664473130923,5.17721947747599,1558335.27728542,0.0,1.0
1990-08-16,58.63,58.75,58.5,58.75,127125,5.16664473130923,5.17721947747599,5.15518875629524,5.17721947747599,1442587.8181315,0.0,1.0
1990-08-17,58.13,58.5,58.0,58.38,186150,5.12258328894773,5.15518875629524,5.11112731393374,5.14461401012848,2112391.12955893,0.0,1.0
1990-08-20,57.75,58.13,57.25,58.13,180675,5.08909659275299,5.12258328894773,5.0450351503915,5.12258328894773,2050261.97868955,0.0,1.0
1990-08-21,57.25,57.63,57.0,57.63,174975,5.0450351503915,5.07852184658624,5.02300442921075,5.07852184658624,1985579.57504471,0.0,1.0
1990-08-22,56.63,57.5,56.63,57.25,398700,4.99039896186324,5.06706587157224,4.99039896186324,5.0450351503915,4524363.91810446,0.0,1.0
1990-08-23,55.25,55.63,54.75,54.75,237600,4.8687893809455,4.90227607714024,4.82472793858401,4.82472793858401,2696234.93087941,0.0,1.0
1990-08-24,54.63,56.0,54.0,55.88,435000,4.81415319241725,4.93488154448775,4.75863577504176,4.92430679832099,4936288.69921103,0.0,1.0
1990-08-27,55.63,56.13,55.13,55.13,504150,4.90227607714024,4.94633751950174,4.85821463477875,4.85821463477875,5720988.3855339,0.0,1.0
1990-08-28,55.5,55.75,55.25,55.5,600000,4.89082010212625,4.912850823307,4.8687893809455,4.89082010212625,6808674.0678773,0.0,1.0
1990-08-29,55.5,55.63,55.38,55.63,254625,4.89082010212625,4.90227607714024,4.8802453559595,4.90227607714024,2889431.05755543,0.0,1.0
1990-08-30,54.88,55.5,54.75,55.25,198750,4.836183913598,4.89082010212625,4.82472793858401,4.8687893809455,2255373.28498435,0.0,1.0
1990-08-31,55.5,55.5,54.63,54.75,517950,4.89082010212625,4.89082010212625,4.81415319241725,4.82472793858401,5877587.88909508,0.0,1.0
1990-09-04,55.5,55.5,55.13,55.25,53325,4.89082010212625,4.89082010212625,4.85821463477875,4.8687893809455,605120.907782595,0.0,1.0
1990-09-05,55.38,55.38,55.0,55.25,219225,4.8802453559595,4.8802453559595,4.84675865976476,4.8687893809455,2487719.28755066,0.0,1.0
1990-09-06,54.63,55.25,54.5,55.13,425550,4.81415319241725,4.8687893809455,4.80269721740326,4.85821463477875,4829052.08264197,0.0,1.0
1990-09-07,54.75,54.88,54.25,54.63,148125,4.82472793858401,4.836183913598,4.78066649622251,4.81415319241725,1680891.41050721,0.0,1.0
1990-09-10,55.25,55.25,54.5,55.0,233175,4.8687893809455,4.8687893809455,4.80269721740326,4.84675865976476,2646020.95962882,0.0,1.0
1990-09-11,55.38,55.38,55.13,55.25,138150,4.8802453559595,4.8802453559595,4.85821463477875,4.8687893809455,1567697.20412875,0.0,1.0
1990-09-12,55.38,55.5,55.13,55.38,230700,4.8802453559595,4.89082010212625,4.85821463477875,4.8802453559595,2617935.17909882,0.0,1.0
1990-09-13,55.25,55.25,54.88,55.25,243975,4.8687893809455,4.8687893809455,4.836183913598,4.8687893809455,2768577.09285061,0.0,1.0
1990-09-14,55.13,55.25,54.88,55.25,169650,4.85821463477875,4.8687893809455,4.836183913598,4.8687893809455,1925152.5926923,0.0,1.0
1990-09-17,55.13,55.25,54.88,55.0,151425,4.85821463477875,4.8687893809455,4.836183913598,4.84675865976476,1718339.11788053,0.0,1.0
1990-09-18,55.0,55.0,54.5,54.88,112875,4.84675865976476,4.84675865976476,4.80269721740326,4.836183913598,1280881.80901941,0.0,1.0
1990-09-19,55.13,55.13,54.88,55.0,325050,4.85821463477875,4.85821463477875,4.836183913598,4.84675865976476,3688599.17627252,0.0,1.0
1990-09-20,54.5,55.13,54.38,55.0,129375,4.80269721740326,4.85821463477875,4.7921224712365,4.84675865976476,1468120.34588604,0.0,1.0
1990-09-21,54.63,54.75,54.13,54.63,264600,4.81415319241725,4.82472793858401,4.77009175005575,4.81415319241725,3002625.26393388,0.0,1.0
1990-09-24,54.38,54.5,54.25,54.38,306600,4.7921224712365,4.80269721740326,4.78066649622251,4.7921224712365,3479232.4486853,0.0,1.0
1990-09-25,54.38,54.75,54.38,54.5,553725,4.7921224712365,4.82472793858401,4.7921224712365,4.80269721740326,6283555.08039226,0.0,1.0
1990-09-26,54.5,54.75,54.25,54.5,362025,4.80269721740326,4.82472793858401,4.78066649622251,4.80269721740326,4108183.71570546,0.0,1.0
1990-09-27,55.13,55.13,54.63,54.63,182025,4.85821463477875,4.85821463477875,4.81415319241725,4.81415319241725,2065581.49534227,0.0,1.0
1990-09-28,55.63,55.63,54.88,55.0,116100,4.90227607714024,4.90227607714024,4.836183913598,4.84675865976476,1317478.43213426,0.0,1.0
1990-10-01,28.5,28.5,27.63,27.88,212925,5.02300442921075,5.02300442921075,4.86967060979273,4.91373205215423,1208114.10491898,0.0,2.0
1990-10-02,28.63,29.0,28.5,28.63,303150,5.04591637923873,5.11112731393374,5.02300442921075,5.04591637923873,1720041.2863975,0.0,1.0
1990-10-03,28.5,28.75,28.13,28.75,201600,5.02300442921075,5.06706587157224,4.95779349451573,5.06706587157224,1143857.24340338,0.0,1.0
1990-10-04,28.88,28.88,28.0,28.5,313800,5.08997782160022,5.08997782160022,4.93488154448775,5.02300442921075,1780468.26874991,0.0,1.0
1990-10-05,28.88,29.0,28.13,28.5,216000,5.08997782160022,5.11112731393374,4.95779349451573,5.02300442921075,1225561.33221791,0.0,1.0
1990-10-08,29.25,29.25,28.88,29.0,152250,5.15518875629524,5.15518875629524,5.08997782160022,5.11112731393374,863850.522361932,0.0,1.0
1990-10-09,29.25,29.25,28.88,29.13,259950,5.15518875629524,5.15518875629524,5.08997782160022,5.13403926396172,1474929.01995392,0.0,1.0
1990-10-10,28.25,29.13,27.75,29.0,333450,4.97894298684925,5.13403926396172,4.89082010212625,5.11112731393374,1891960.3066114,0.0,1.0
1990-10-11,28.38,28.75,28.0,28.5,235800,5.00185493687723,5.06706587157224,4.93488154448775,5.02300442921075,1337904.45433789,0.0,1.0
1990-10-12,29.38,29.75,28.5,28.5,1699500,5.17810070632322,5.24331164101824,5.02300442921075,5.02300442921075,9642784.64863122,0.0,1.0
1990-10-15,29.5,29.88,28.0,29.25,642450,5.19925019865674,5.26622359104621,4.93488154448775,5.15518875629524,3645193.8790898,0.0,1.0
1990-10-16,29.5,29.75,29.38,29.38,184050,5.19925019865674,5.24331164101824,5.17810070632322,5.17810070632322,1044280.38516068,0.0,1.0
1990-10-17,30.13,30.25,29.5,29.63,298200,5.31028503340771,5.33143452574123,5.19925019865674,5.22216214868472,1691955.50586751,0.0,1.0
1990-10-18,30.88,30.88,30.0,30.0,555600,5.44246936049221,5.44246936049221,5.28737308337973,5.28737308337973,3152416.09342718,0.0,1.0
1990-10-19,31.5,32.0,31.13,31.38,784500,5.55174173754872,5.63986462227172,5.4865308028537,5.5305922452152,4451170.67187478,0.0,1.0
1990-10-22,32.38,32.38,31.38,31.75,786750,5.70683801466119,5.70683801466119,5.5305922452152,5.59580317991022,4463936.93575205,0.0,1.0
1990-10-23,31.63,32.25,31.63,32.13,340200,5.5746536875767,5.68392606463321,5.5746536875767,5.6627765722997,1930259.09824321,0.0,1.0
1990-10-24,30.88,31.13,30.5,31.13,456300,5.44246936049221,5.4865308028537,5.37549596810273,5.4865308028537,2588998.31431034,0.0,1.0
1990-10-25,30.88,31.13,30.5,30.75,298350,5.44246936049221,5.4865308028537,5.37549596810273,5.41955741046423,1692806.59012599,0.0,1.0
1990-10-26,30.25,30.63,30.13,30.38,259950,5.33143452574123,5.39840791813071,5.31028503340771,5.35434647576921,1474929.01995392,0.0,1.0
1990-10-29,30.38,30.63,30.0,30.13,241650,5.35434647576921,5.39840791813071,5.28737308337973,5.31028503340771,1371096.74041879,0.0,1.0
1990-10-30,31.38,31.75,30.5,30.5,352650,5.5305922452152,5.59580317991022,5.37549596810273,5.37549596810273,2000899.09169744,0.0,1.0
1990-10-31,31.88,32.0,31.25,31.38,885600,5.6187151299382,5.63986462227172,5.50768029518722,5.5305922452152,5024801.46209344,0.0,1.0
1990-11-01,32.25,32.25,31.75,31.88,754650,5.68392606463321,5.68392606463321,5.59580317991022,5.6187151299382,4281804.90443633,0.0,1.0
1990-11-02,32.0,32.38,31.88,32.38,824250,5.63986462227172,5.70683801466119,5.6187151299382,5.70683801466119,4676708.00037321,0.0,1.0
1990-11-05,31.5,31.75,31.25,31.25,589650,5.55174173754872,5.59580317991022,5.50768029518722,5.50768029518722,3345612.22010321,0.0,1.0
1990-11-06,31.13,31.5,30.88,31.5,1172250,5.4865308028537,5.55174173754872,5.44246936049221,5.55174173754872,6651223.48005763,0.0,1.0
1990-11-07,30.25,31.0,29.88,30.63,836850,5.33143452574123,5.46361885282573,5.26622359104621,5.39840791813071,4748199.07808593,0.0,1.0
1990-11-08,30.63,30.75,30.0,30.25,1183050,5.39840791813071,5.41955741046423,5.28737308337973,5.33143452574123,6712501.54666852,0.0,1.0
1990-11-09,30.38,30.5,29.75,30.38,3345600,5.42660724124207,5.44804216122064,5.31407391135456,5.42660724124207,18729811.0000561,0.41,1.0
1990-11-12,30.63,30.75,30.25,30.25,3070200,5.47126332453076,5.49269824450933,5.40338607793195,5.40338607793195,17188027.7774905,0.0,1.0
1990-11-13,30.38,30.5,30.25,30.38,170250,5.42660724124207,5.44804216122064,5.40338607793195,5.42660724124207,953117.623971651,0.0,1.0
1990-11-14,30.13,30.25,29.88,30.25,526650,5.38195115795337,5.40338607793195,5.33729507466468,5.40338607793195,2948366.50023302,0.0,1.0
1990-11-15,29.63,30.25,29.5,30.0,2370300,5.29263899137599,5.40338607793195,5.26941782806587,5.35872999464325,13269748.6290749,0.0,1.0
1990-11-16,29.63,30.13,29.5,29.75,577050,5.29263899137599,5.38195115795337,5.26941782806587,5.31407391135456,3230522.90697704,0.0,1.0
1990-11-19,29.5,29.75,29.25,29.75,561000,5.26941782806587,5.31407391135456,5.22476174477717,5.31407391135456,3140669.52744844,0.0,1.0
1990-11-20,29.38,29.63,29.25,29.63,580350,5.24798290808729,5.29263899137599,5.22476174477717,5.29263899137599,3248997.43360909,0.0,1.0
1990-11-21,29.88,29.88,29.25,29.38,507450,5.33729507466468,5.33729507466468,5.22476174477717,5.24798290808729,2840878.34528291,0.0,1.0
1990-11-23,29.5,29.88,29.38,29.88,240450,5.26941782806587,5.33729507466468,5.24798290808729,5.33729507466468,1346121.19050798,0.0,1.0
1990-11-26,29.75,29.75,29.13,29.13,338400,5.31407391135456,5.31407391135456,5.2033268247986,5.2033268247986,1894478.73099564,0.0,1.0
1990-11-27,29.75,29.88,29.5,29.63,668100,5.31407391135456,5.33729507466468,5.26941782806587,5.29263899137599,3740251.8917795,0.0,1.0
1990-11-28,30.13,30.25,29.63,29.75,970500,5.38195115795337,5.40338607793195,5.29263899137599,5.31407391135456,5433190.33224369,0.0,1.0
1990-11-29,30.13,30.25,29.75,30.25,490350,5.38195115795337,5.40338607793195,5.31407391135456,5.40338607793195,2745146.70728047,0.0,1.0
1990-11-30,30.88,30.88,30.0,30.25,632400,5.51591940781945,5.51591940781945,5.35872999464325,5.40338607793195,3540391.10366915,0.0,1.0
1990-12-03,31.38,31.38,30.75,30.88,540600,5.60523157439684,5.60523157439684,5.49269824450933,5.51591940781945,3026463.36281395,0.0,1.0
1990-12-04,32.0,32.0,31.63,31.75,530700,5.7159786609528,5.7159786609528,5.64988765768554,5.67132257766411,2971039.7829178,0.0,1.0
1990-12-05,31.5,32.0,31.25,32.0,319950,5.62666649437542,5.7159786609528,5.58201041108672,5.7159786609528,1791189.33209827,0.0,1.0
1990-12-06,31.0,31.75,31.0,31.63,865500,5.53735432779803,5.67132257766411,5.53735432779803,5.64988765768554,4845364.48486029,0.0,1.0
1990-12-07,30.63,30.88,30.38,30.88,385050,5.47126332453076,5.51591940781945,5.42660724124207,5.51591940781945,2155641.35747597,0.0,1.0
1990-12-10,30.13,30.5,29.88,30.38,1467000,5.38195115795337,5.44804216122064,5.33729507466468,5.42660724124207,8212766.83915662,0.0,1.0
1990-12-11,30.13,30.38,30.0,30.25,813150,5.38195115795337,5.42660724124207,5.35872999464325,5.40338607793195,4552291.31237914,0.0,1.0
1990-12-12,30.5,30.63,30.0,30.13,591900,5.44804216122064,5.47126332453076,5.35872999464325,5.38195115795337,3313658.27682127,0.0,1.0
1990-12-13,30.63,30.63,30.38,30.5,188850,5.47126332453076,5.47126332453076,5.42660724124207,5.44804216122064,1057246.77407957,0.0,1.0
1990-12-14,30.88,30.88,30.38,30.5,579450,5.51591940781945,5.51591940781945,5.42660724124207,5.44804216122064,3243958.92634581,0.0,1.0
1990-12-17,30.88,30.88,30.63,30.75,267300,5.51591940781945,5.51591940781945,5.47126332453076,5.49269824450933,1496436.65719602,0.0,1.0
1990-12-18,31.75,31.75,30.88,31.0,649500,5.67132257766411,5.67132257766411,5.51591940781945,5.53735432779803,3636122.74167159,0.0,1.0
1990-12-19,31.5,32.0,31.38,31.75,1528950,5.62666649437542,5.7159786609528,5.60523157439684,5.67132257766411,8559584.08911281,0.0,1.0
1990-12-20,31.0,31.38,30.88,31.25,168450,5.53735432779803,5.60523157439684,5.51591940781945,5.58201041108672,943040.609445079,0.0,1.0
1990-12-21,31.63,32.0,31.13,32.0,769500,5.64988765768554,5.7159786609528,5.56057549110815,5.7159786609528,4307923.71010975,0.0,1.0
1990-12-24,31.5,31.63,31.25,31.63,71700,5.62666649437542,5.64988765768554,5.58201041108672,5.64988765768554,401401.078641806,0.0,1.0
1990-12-26,31.5,31.63,31.38,31.38,91650,5.62666649437542,5.64988765768554,5.60523157439684,5.60523157439684,513087.989644651,0.0,1.0
1990-12-27,31.5,31.75,31.38,31.5,100650,5.62666649437542,5.67132257766411,5.60523157439684,5.62666649437542,563473.062277514,0.0,1.0
1990-12-28,30.75,31.63,30.5,31.63,746100,5.49269824450933,5.64988765768554,5.44804216122064,5.64988765768554,4176922.52126432,0.0,1.0
1990-12-31,30.63,30.75,30.5,30.75,118950,5.47126332453076,5.49269824450933,5.44804216122064,5.49269824450933,665922.709964335,0.0,1.0
1991-01-02,30.38,30.75,30.38,30.63,235500,5.42660724124207,5.49269824450933,5.42660724124207,5.47126332453076,1318409.40055991,0.0,1.0
1991-01-03,30.25,30.5,30.13,30.38,179700,5.40338607793195,5.44804216122064,5.38195115795337,5.42660724124207,1006021.95023616,0.0,1.0
1991-01-04,30.25,30.25,29.88,30.25,244050,5.40338607793195,5.40338607793195,5.33729507466468,5.40338607793195,1366275.21956112,0.0,1.0
1991-01-07,30.13,30.25,29.88,30.25,300150,5.38195115795337,5.40338607793195,5.33729507466468,5.40338607793195,1680342.17230597,0.0,1.0
1991-01-08,30.25,30.63,30.13,30.13,684150,5.40338607793195,5.47126332453076,5.38195115795337,5.38195115795337,3830105.27130811,0.0,1.0
1991-01-09,30.13,30.75,30.0,30.25,406500,5.38195115795337,5.49269824450933,5.35872999464325,5.40338607793195,2275725.7805843,0.0,1.0
1991-01-10,30.38,30.38,30.0,30.13,276000,5.42660724124207,5.42660724124207,5.35872999464325,5.38195115795337,1545142.22740779,0.0,1.0
1991-01-11,29.88,30.38,29.75,30.38,395550,5.33729507466468,5.42660724124207,5.31407391135456,5.42660724124207,2214423.94221431,0.0,1.0
1991-01-14,28.63,29.5,28.63,29.5,572250,5.11401465822121,5.26941782806587,5.11401465822121,5.26941782806587,3203650.86823952,0.0,1.0
1991-01-15,29.25,29.38,28.63,28.63,594000,5.22476174477717,5.24798290808729,5.11401465822121,5.11401465822121,3325414.79376894,0.0,1.0
1991-01-16,29.13,29.25,29.0,29.25,320550,5.2033268247986,5.22476174477717,5.18010566148848,5.22476174477717,1794548.33694046,0.0,1.0
1991-01-17,30.0,30.5,29.88,29.88,675300,5.35872999464325,5.44804216122064,5.33729507466468,5.33729507466468,3780559.9498858,0.0,1.0
1991-01-18,29.0,30.5,28.63,30.0,1254000,5.18010566148848,5.44804216122064,5.11401465822121,5.35872999464325,7020320.12017886,0.0,1.0
1991-01-21,29.25,29.25,28.5,29.0,423450,5.22476174477717,5.22476174477717,5.09079349491109,5.18010566148848,2370617.66737619,0.0,1.0
1991-01-22,27.88,29.25,27.5,29.25,1599300,4.98004640835513,5.22476174477717,4.91216916175632,5.22476174477717,8953427.40685969,0.0,1.0
1991-01-23,28.0,28.13,27.63,27.88,453450,5.0014813283337,5.02470249164382,4.93539032506644,4.98004640835513,2538567.90948573,0.0,1.0
1991-01-24,28.25,28.38,28.0,28.0,525150,5.0461374116224,5.06935857493252,5.0014813283337,5.0014813283337,2939968.98812753,0.0,1.0
1991-01-25,28.25,28.25,27.88,28.25,791550,5.0461374116224,5.0461374116224,4.98004640835513,5.0461374116224,4431367.13806027,0.0,1.0
1991-01-28,27.88,28.0,27.75,28.0,192450,4.98004640835513,5.0014813283337,4.95682524504501,5.0014813283337,1077400.80313271,0.0,1.0
1991-01-29,27.88,28.0,27.75,27.88,351000,4.98004640835513,5.0014813283337,4.95682524504501,4.98004640835513,1965017.83268164,0.0,1.0
1991-01-30,27.63,27.88,27.5,27.88,490350,4.93539032506644,4.98004640835513,4.91216916175632,4.98004640835513,2745146.70728046,0.0,1.0
1991-01-31,27.63,27.75,27.5,27.63,434100,4.93539032506644,4.95682524504501,4.91216916175632,4.93539032506644,2430240.00332507,0.0,1.0
1991-02-01,27.25,27.63,27.25,27.63,442200,4.86751307846762,4.93539032506644,4.86751307846762,4.93539032506644,2475586.56869465,0.0,1.0
1991-02-04,27.38,27.38,27.13,27.25,884400,4.89073424177774,4.89073424177774,4.84607815848905,4.86751307846762,4951173.13738931,0.0,1.0
1991-02-05,27.38,27.5,27.25,27.38,1097400,4.89073424177774,4.91216916175632,4.86751307846762,4.89073424177774,6143619.85636706,0.0,1.0
1991-02-06,27.75,28.0,27.38,27.38,745050,4.95682524504501,5.0014813283337,4.89073424177774,4.89073424177774,4171044.26279048,0.0,1.0
1991-02-07,28.38,28.75,27.88,27.88,773400,5.06935857493252,5.13544957819978,4.98004640835513,4.98004640835513,4329757.241584,0.0,1.0
1991-02-08,28.88,28.88,28.5,28.5,723600,5.1586707415099,5.1586707415099,5.09079349491109,5.09079349491109,4050959.83968216,0.0,1.0
1991-02-11,29.13,29.13,28.25,28.88,1219050,5.27656280139206,5.27656280139206,5.11716097285704,5.23127819101279,6729935.34553053,0.41,1.0
1991-02-12,28.63,29.38,28.63,29.13,1141050,5.18599358063352,5.32184741177132,5.18599358063352,5.27656280139206,6299325.47969125,0.0,1.0
1991-02-13,28.75,28.88,28.13,28.63,673800,5.20773019361557,5.23127819101279,5.09542435987499,5.18599358063352,3719806.76413476,0.0,1.0
1991-02-14,28.0,28.63,27.75,28.63,566400,5.07187636247777,5.18599358063352,5.02659175209851,5.18599358063352,3126890.10270989,0.0,1.0
1991-02-15,28.0,28.38,27.75,28.0,689850,5.07187636247777,5.14070897025426,5.02659175209851,5.07187636247777,3808413.02499015,0.0,1.0
1991-02-19,28.25,28.25,27.63,28.0,473550,5.11716097285704,5.11716097285704,5.00485513911646,5.07187636247777,2614298.74318197,0.0,1.0
1991-02-20,28.13,28.25,28.0,28.25,259500,5.09542435987499,5.11716097285704,5.07187636247777,5.11716097285704,1432605.89981147,0.0,1.0
1991-02-21,28.38,28.38,28.0,28.13,361500,5.14070897025426,5.14070897025426,5.07187636247777,5.09542435987499,1995711.10898592,0.0,1.0
1991-02-22,28.5,28.88,28.25,28.38,633600,5.16244558323631,5.23127819101279,5.11716097285704,5.14070897025426,3497877.06404835,0.0,1.0
1991-02-25,28.63,28.88,28.25,28.5,510750,5.18599358063352,5.23127819101279,5.11716097285704,5.16244558323631,2819666.52535148,0.0,1.0
1991-02-26,28.13,28.38,28.0,28.38,501150,5.09542435987499,5.14070897025426,5.07187636247777,5.14070897025426,2766668.38801741,0.0,1.0
1991-02-27,28.0,28.25,28.0,28.13,265800,5.07187636247777,5.11716097285704,5.07187636247777,5.09542435987499,1467385.92743695,0.0,1.0
1991-02-28,28.38,28.5,28.0,28.0,466350,5.14070897025426,5.16244558323631,5.07187636247777,5.07187636247777,2574550.14018142,0.0,1.0
1991-03-01,28.0,28.38,28.0,28.13,308250,5.07187636247777,5.14070897025426,5.07187636247777,5.09542435987499,1701737.06596103,0.0,1.0
1991-03-04,27.5,28.25,27.5,28.25,339000,4.98130714171924,5.11716097285704,4.98130714171924,5.11716097285704,1871496.72460921,0.0,1.0
1991-03-05,27.38,27.75,27.38,27.63,792150,4.95957052873719,5.02659175209851,4.95957052873719,5.00485513911646,4373174.42595629,0.0,1.0
1991-03-06,26.88,27.63,26.75,27.5,1383450,4.86900130797866,5.00485513911646,4.84545331058145,4.98130714171924,7637528.44737642,0.0,1.0
1991-03-07,27.13,27.25,26.75,27.0,2046900,4.91428591835793,4.93602253133998,4.84545331058145,4.89073792096071,11300196.5946979,0.0,1.0
1991-03-08,26.88,27.25,26.88,27.13,868350,4.86900130797866,4.93602253133998,4.86900130797866,4.91428591835793,4793847.14104544,0.0,1.0
1991-03-11,27.13,27.13,26.88,27.0,208050,4.91428591835793,4.91428591835793,4.86900130797866,4.89073792096071,1148569.00753671,0.0,1.0
1991-03-12,27.38,27.63,27.25,27.38,408450,4.95957052873719,5.00485513911646,4.93602253133998,4.95957052873719,2254905.12438534,0.0,1.0
1991-03-13,27.88,27.88,27.25,27.5,295950,5.05013974949573,5.05013974949573,4.93602253133998,4.98130714171924,1633833.20250175,0.0,1.0
1991-03-14,28.38,28.5,28.0,28.13,731250,5.14070897025426,5.16244558323631,5.07187636247777,5.09542435987499,4036967.4922433,0.0,1.0
1991-03-15,28.38,28.63,28.13,28.63,804750,5.14070897025426,5.18599358063352,5.09542435987499,5.18599358063352,4442734.48120725,0.0,1.0
1991-03-18,28.25,28.5,28.0,28.38,353400,5.11716097285704,5.16244558323631,5.07187636247777,5.14070897025426,1950993.9306103,0.0,1.0
1991-03-19,28.13,28.25,27.88,28.0,656100,5.09542435987499,5.11716097285704,5.05013974949573,5.07187636247777,3622091.44842507,0.0,1.0
1991-03-20,28.25,28.38,27.88,27.88,447450,5.11716097285704,5.14070897025426,5.05013974949573,5.05013974949573,2470210.05730498,0.0,1.0
1991-03-21,28.38,28.75,28.25,28.38,406500,5.14070897025426,5.20773019361557,5.11716097285704,5.14070897025426,2244139.87773935,0.0,1.0
1991-03-22,28.75,28.88,28.13,28.25,408000,5.20773019361557,5.23127819101279,5.09542435987499,5.11716097285704,2252420.8366978,0.0,1.0
1991-03-25,29.25,29.25,28.38,28.5,422400,5.2982994143741,5.2982994143741,5.14070897025426,5.16244558323631,2331918.0426989,0.0,1.0
1991-03-26,29.13,29.25,28.88,29.25,208050,5.27656280139206,5.2982994143741,5.23127819101279,5.2982994143741,1148569.00753671,0.0,1.0
1991-03-27,28.63,29.25,28.5,29.13,212100,5.18599358063352,5.2982994143741,5.16244558323631,5.27656280139206,1170927.59672452,0.0,1.0
1991-03-28,28.75,28.88,28.63,28.75,276450,5.20773019361557,5.23127819101279,5.18599358063352,5.20773019361557,1526180.73604193,0.0,1.0
1991-04-01,28.38,28.88,28.25,28.88,278550,5.14070897025426,5.23127819101279,5.11716097285704,5.23127819101279,1537774.07858376,0.0,1.0
1991-04-02,29.13,29.13,28.25,28.38,219750,5.27656280139206,5.27656280139206,5.11716097285704,5.14070897025426,1213160.4874126,0.0,1.0
1991-04-03,29.0,29.25,29.0,29.13,196800,5.25301480399484,5.2982994143741,5.25301480399484,5.27656280139206,1086461.81534835,0.0,1.0
1991-04-04,29.13,29.38,29.0,29.38,249750,5.27656280139206,5.32184741177132,5.25301480399484,5.32184741177132,1378779.66658156,0.0,1.0
1991-04-05,28.63,29.13,28.38,29.13,298800,5.18599358063352,5.27656280139206,5.14070897025426,5.27656280139206,1649567.0245228,0.0,1.0
1991-04-08,29.13,29.13,28.5,28.5,195300,5.27656280139206,5.27656280139206,5.16244558323631,5.16244558323631,1078180.8563899,0.0,1.0
1991-04-09,28.63,29.13,28.63,29.0,345150,5.18599358063352,5.27656280139206,5.18599358063352,5.25301480399484,1905448.65633884,0.0,1.0
1991-04-10,28.63,28.75,28.38,28.75,628950,5.18599358063352,5.20773019361557,5.14070897025426,5.20773019361557,3472206.09127717,0.0,1.0
1991-04-11,28.75,29.0,28.5,28.75,1383000,5.20773019361557,5.25301480399484,5.16244558323631,5.20773019361557,7635044.15968888,0.0,1.0
1991-04-12,28.88,29.0,28.75,28.88,328200,5.23127819101279,5.25301480399484,5.20773019361557,5.23127819101279,1811873.82010838,0.0,1.0
1991-04-15,28.75,28.88,28.5,28.75,188850,5.20773019361557,5.23127819101279,5.16244558323631,5.20773019361557,1042572.73286858,0.0,1.0
1991-04-16,28.5,28.88,28.38,28.88,864300,5.16244558323631,5.23127819101279,5.14070897025426,5.23127819101279,4771488.55185762,0.0,1.0
1991-04-17,28.75,28.75,28.38,28.5,522150,5.20773019361557,5.20773019361557,5.14070897025426,5.16244558323631,2882601.81343568,0.0,1.0
1991-04-18,28.38,28.75,28.38,28.63,334950,5.14070897025426,5.20773019361557,5.14070897025426,5.18599358063352,1849138.13542139,0.0,1.0
1991-04-19,28.25,28.63,28.25,28.38,700350,5.11716097285704,5.18599358063352,5.11716097285704,5.14070897025426,3866379.73769928,0.0,1.0
1991-04-22,28.5,28.5,28.25,28.38,199500,5.16244558323631,5.16244558323631,5.11716097285704,5.14070897025426,1101367.54147356,0.0,1.0
1991-04-23,28.63,28.75,28.38,28.5,228750,5.18599358063352,5.20773019361557,5.14070897025426,5.16244558323631,1262846.24116329,0.0,1.0
1991-04-24,28.38,28.63,28.25,28.63,361500,5.14070897025426,5.18599358063352,5.11716097285704,5.18599358063352,1995711.10898592,0.0,1.0
1991-04-25,28.13,28.38,28.0,28.25,351000,5.09542435987499,5.14070897025426,5.07187636247777,5.11716097285704,1937744.39627679,0.0,1.0
1991-04-26,28.0,28.25,28.0,28.13,299250,5.07187636247777,5.11716097285704,5.07187636247777,5.09542435987499,1652051.31221034,0.0,1.0
1991-04-29,27.63,28.25,27.63,28.13,709050,5.00485513911646,5.11716097285704,5.00485513911646,5.09542435987499,3914409.29965828,0.0,1.0
1991-04-30,27.75,27.88,27.63,27.63,460650,5.02659175209851,5.05013974949573,5.00485513911646,5.00485513911646,2543082.49613932,0.0,1.0
1991-05-01,28.25,28.38,27.63,27.75,539400,5.11716097285704,5.14070897025426,5.00485513911646,5.02659175209851,2977832.84145783,0.0,1.0
1991-05-02,28.25,28.5,28.0,28.38,332550,5.11716097285704,5.16244558323631,5.07187636247777,5.14070897025426,1835888.60108788,0.0,1.0
1991-05-03,28.25,28.25,28.0,28.0,143550,5.11716097285704,5.11716097285704,5.07187636247777,5.07187636247777,792487.772323455,0.0,1.0
1991-05-06,28.13,28.38,28.0,28.13,180150,5.09542435987499,5.14070897025426,5.07187636247777,5.09542435987499,994543.170909582,0.0,1.0
1991-05-07,28.5,28.63,28.0,28.0,492750,5.16244558323631,5.18599358063352,5.07187636247777,5.07187636247777,2720295.0178501,0.0,1.0
1991-05-08,28.5,28.5,28.25,28.38,362700,5.16244558323631,5.16244558323631,5.11716097285704,5.14070897025426,2002335.87615268,0.0,1.0
1991-05-09,28.5,28.63,28.38,28.38,334650,5.16244558323631,5.18599358063352,5.14070897025426,5.14070897025426,1847481.9436297,0.0,1.0
1991-05-10,28.25,28.5,28.13,28.5,844500,5.11716097285704,5.16244558323631,5.09542435987499,5.16244558323631,4662179.89360612,0.0,1.0
1991-05-13,27.63,27.75,27.5,27.75,1007700,5.07912190013846,5.10118106148542,5.05522447534591,5.10118106148542,5481804.04948363,0.41,1.0
1991-05-14,27.25,27.63,27.25,27.5,1162200,5.0092678892064,5.07912190013846,5.0092678892064,5.05522447534591,6322271.17823746,0.0,1.0
1991-05-15,27.5,27.63,27.38,27.5,465600,5.05522447534591,5.07912190013846,5.03316531399895,5.05522447534591,2532825.21131247,0.0,1.0
1991-05-16,27.75,27.75,27.38,27.5,460650,5.10118106148542,5.10118106148542,5.03316531399895,5.05522447534591,2505897.62369221,0.0,1.0
1991-05-17,28.0,28.13,27.5,27.75,297150,5.14713764762493,5.17103507241747,5.05522447534591,5.10118106148542,1616471.24471972,0.0,1.0
1991-05-20,28.0,28.13,27.75,28.0,343050,5.14713764762493,5.17103507241747,5.10118106148542,5.14713764762493,1866163.42083493,0.0,1.0
1991-05-21,27.88,28.0,27.63,28.0,285300,5.12507848627796,5.14713764762493,5.07912190013846,5.14713764762493,1552008.23193181,0.0,1.0
1991-05-22,27.5,27.88,27.5,27.75,195600,5.05522447534591,5.12507848627796,5.05522447534591,5.10118106148542,1064047.70475241,0.0,1.0
1991-05-23,27.75,27.88,27.5,27.5,654600,5.10118106148542,5.12507848627796,5.05522447534591,5.05522447534591,3560969.46590452,0.0,1.0
1991-05-24,27.25,27.75,27.25,27.75,266100,5.0092678892064,5.10118106148542,5.0092678892064,5.10118106148542,1447561.83146531,0.0,1.0
1991-05-28,27.25,27.5,27.25,27.5,607050,5.0092678892064,5.05522447534591,5.0092678892064,5.05522447534591,3302301.42724922,0.0,1.0
1991-05-29,27.63,27.88,27.5,27.5,273900,5.07912190013846,5.12507848627796,5.05522447534591,5.05522447534591,1489993.18165482,0.0,1.0
1991-05-30,28.0,28.0,27.75,27.75,195900,5.14713764762493,5.14713764762493,5.10118106148542,5.10118106148542,1065679.67975969,0.0,1.0
1991-05-31,27.75,28.0,27.5,28.0,664200,5.10118106148542,5.14713764762493,5.05522447534591,5.14713764762493,3613192.66613777,0.0,1.0
1991-06-03,27.63,27.75,27.5,27.75,184950,5.07912190013846,5.10118106148542,5.05522447534591,5.10118106148542,1006112.59199365,0.0,1.0
1991-06-04,27.5,27.75,27.38,27.75,260250,5.05522447534591,5.10118106148542,5.03316531399895,5.10118106148542,1415738.31882318,0.0,1.0
1991-06-05,27.5,27.75,27.5,27.5,276600,5.05522447534591,5.10118106148542,5.05522447534591,5.05522447534591,1504680.95672043,0.0,1.0
1991-06-06,27.75,27.75,27.5,27.63,136050,5.10118106148542,5.10118106148542,5.05522447534591,5.07912190013846,740100.665805546,0.0,1.0
1991-06-07,27.38,27.63,27.38,27.63,250950,5.03316531399895,5.07912190013846,5.03316531399895,5.07912190013846,1365147.09359722,0.0,1.0
1991-06-10,27.5,27.63,27.38,27.5,198150,5.05522447534591,5.07912190013846,5.03316531399895,5.05522447534591,1077919.49231436,0.0,1.0
1991-06-11,27.75,27.88,27.5,27.63,441300,5.10118106148542,5.12507848627796,5.05522447534591,5.07912190013846,2400635.23572207,0.0,1.0
1991-06-12,27.75,27.88,27.63,27.88,630750,5.10118106148542,5.12507848627796,5.07912190013846,5.12507848627796,3431227.45282505,0.0,1.0
1991-06-13,28.25,28.25,27.75,27.88,369750,5.19309423376444,5.19309423376444,5.10118106148542,5.12507848627796,2011409.19648365,0.0,1.0
1991-06-14,28.5,28.5,28.13,28.25,249900,5.23905081990395,5.23905081990395,5.17103507241747,5.19309423376444,1359435.18107171,0.0,1.0
1991-06-17,28.0,28.63,28.0,28.63,120000,5.14713764762493,5.26294824469649,5.14713764762493,5.26294824469649,652790.002915586,0.0,1.0
1991-06-18,27.5,28.13,27.5,28.13,226800,5.05522447534591,5.17103507241747,5.05522447534591,5.17103507241747,1233773.10551046,0.0,1.0
1991-06-19,27.63,27.88,27.5,27.63,167400,5.07912190013846,5.12507848627796,5.05522447534591,5.07912190013846,910642.054067242,0.0,1.0
1991-06-20,28.0,28.0,27.75,27.75,274200,5.14713764762493,5.14713764762493,5.10118106148542,5.10118106148542,1491625.15666211,0.0,1.0
1991-06-21,28.0,28.0,27.75,27.88,553200,5.14713764762493,5.14713764762493,5.10118106148542,5.12507848627796,3009361.91344085,0.0,1.0
1991-06-24,27.75,28.0,27.63,27.75,304800,5.10118106148542,5.14713764762493,5.07912190013846,5.10118106148542,1658086.60740559,0.0,1.0
1991-06-25,28.0,28.0,27.75,27.88,180600,5.14713764762493,5.14713764762493,5.10118106148542,5.12507848627796,982448.954387957,0.0,1.0
1991-06-26,27.75,28.0,27.75,27.88,649500,5.10118106148542,5.14713764762493,5.10118106148542,5.12507848627796,3533225.89078061,0.0,1.0
1991-06-27,27.75,27.88,27.75,27.88,168300,5.10118106148542,5.12507848627796,5.10118106148542,5.12507848627796,915537.979089109,0.0,1.0
1991-06-28,27.63,27.75,27.38,27.63,207600,5.07912190013846,5.10118106148542,5.03316531399895,5.07912190013846,1129326.70504396,0.0,1.0
1991-07-01,27.88,28.0,27.38,27.75,765000,5.12507848627796,5.14713764762493,5.03316531399895,5.10118106148542,4161536.26858686,0.0,1.0
1991-07-02,28.13,28.25,27.75,27.88,389850,5.17103507241747,5.19309423376444,5.10118106148542,5.12507848627796,2120751.52197201,0.0,1.0
1991-07-03,27.88,28.13,27.75,28.0,133050,5.12507848627796,5.17103507241747,5.10118106148542,5.14713764762493,723780.915732657,0.0,1.0
1991-07-05,27.88,28.13,27.75,27.88,120000,5.12507848627796,5.17103507241747,5.10118106148542,5.12507848627796,652790.002915587,0.0,1.0
1991-07-08,28.0,28.13,27.63,27.63,422700,5.14713764762493,5.17103507241747,5.07912190013846,5.07912190013846,2299452.78527015,0.0,1.0
1991-07-09,27.88,28.13,27.88,28.0,391200,5.12507848627796,5.17103507241747,5.12507848627796,5.14713764762493,2128095.40950481,0.0,1.0
1991-07-10,27.88,28.38,27.88,28.13,317400,5.12507848627796,5.21699165855698,5.12507848627796,5.17103507241747,1726629.55771173,0.0,1.0
1991-07-11,28.0,28.0,27.75,27.88,190050,5.14713764762493,5.14713764762493,5.10118106148542,5.12507848627796,1033856.16711756,0.0,1.0
1991-07-12,28.63,28.63,27.88,28.13,214050,5.26294824469649,5.26294824469649,5.12507848627796,5.17103507241747,1164414.16770068,0.0,1.0
1991-07-15,28.5,28.63,28.38,28.63,189600,5.23905081990395,5.26294824469649,5.21699165855698,5.26294824469649,1031408.20460663,0.0,1.0
1991-07-16,28.13,28.63,28.0,28.5,176250,5.17103507241747,5.26294824469649,5.14713764762493,5.23905081990395,958785.316782268,0.0,1.0
1991-07-17,28.38,28.63,28.25,28.25,144300,5.21699165855698,5.26294824469649,5.19309423376444,5.19309423376444,784979.978505992,0.0,1.0
1991-07-18,28.63,28.75,28.38,28.5,1110600,5.26294824469649,5.28500740604345,5.21699165855698,5.23905081990395,6041571.47698375,0.0,1.0
1991-07-19,28.25,28.75,28.25,28.75,423300,5.19309423376444,5.28500740604345,5.19309423376444,5.28500740604345,2302716.73528473,0.0,1.0
1991-07-22,28.63,28.63,28.25,28.25,147000,5.26294824469649,5.26294824469649,5.19309423376444,5.19309423376444,799667.753571593,0.0,1.0
1991-07-23,28.25,28.88,28.0,28.75,383400,5.19309423376444,5.308904830836,5.14713764762493,5.28500740604345,2085664.0593153,0.0,1.0
1991-07-24,28.25,28.5,28.13,28.25,550800,5.19309423376444,5.23905081990395,5.17103507241747,5.19309423376444,2996306.11338254,0.0,1.0
1991-07-25,28.88,28.88,28.25,28.38,530700,5.308904830836,5.308904830836,5.19309423376444,5.21699165855698,2886963.78789418,0.0,1.0
1991-07-26,29.0,29.13,28.63,28.88,417300,5.33096399218296,5.35486141697551,5.26294824469649,5.308904830836,2270077.23513895,0.0,1.0
1991-07-29,29.63,29.63,29.0,29.13,546000,5.44677458925452,5.44677458925452,5.33096399218296,5.35486141697551,2970194.51326592,0.0,1.0
1991-07-30,29.88,30.0,29.63,29.63,636000,5.49273117539403,5.514790336741,5.44677458925452,5.44677458925452,3459787.01545261,0.0,1.0
1991-07-31,29.25,29.88,29.25,29.88,270150,5.37692057832247,5.49273117539403,5.37692057832247,5.49273117539403,1469593.49406371,0.0,1.0
1991-08-01,29.13,29.25,29.0,29.25,539700,5.35486141697551,5.37692057832247,5.33096399218296,5.37692057832247,2935923.03811285,0.0,1.0
1991-08-02,29.63,29.63,29.25,29.5,255300,5.44677458925452,5.44677458925452,5.37692057832247,5.42287716446198,1388810.73120291,0.0,1.0
1991-08-05,29.5,29.75,29.38,29.5,469650,5.42287716446198,5.46883375060149,5.40081800311502,5.42287716446198,2554856.87391087,0.0,1.0
1991-08-06,30.0,30.0,29.25,29.25,292200,5.514790336741,5.514790336741,5.37692057832247,5.37692057832247,1589543.65709945,0.0,1.0
1991-08-07,29.88,30.0,29.75,29.88,366300,5.49273117539403,5.514790336741,5.46883375060149,5.49273117539403,1992641.48389983,0.0,1.0
1991-08-08,29.88,30.0,29.63,29.75,215550,5.49273117539403,5.514790336741,5.44677458925452,5.46883375060149,1172574.04273712,0.0,1.0
1991-08-09,29.75,30.0,29.63,29.88,240450,5.46883375060149,5.514790336741,5.44677458925452,5.49273117539403,1308027.9683421,0.0,1.0
1991-08-12,29.38,29.75,29.13,29.25,998400,5.47986333127497,5.54887454409225,5.43323413342545,5.45561614839322,5352869.26456526,0.43,1.0
1991-08-13,29.63,29.75,29.38,29.38,1189800,5.52649252912448,5.54887454409225,5.47986333127497,5.47986333127497,6379050.33151017,0.0,1.0
1991-08-14,29.88,30.0,29.63,29.75,374250,5.573121726974,5.59550374194177,5.52649252912448,5.54887454409225,2006521.75707487,0.0,1.0
1991-08-15,30.38,30.5,29.75,29.88,449400,5.66638012267303,5.6887621376408,5.54887454409225,5.573121726974,2409434.54276405,0.0,1.0
1991-08-16,30.38,30.63,30.13,30.38,1229850,5.66638012267303,5.71300932052254,5.61975092482351,5.66638012267303,6593776.30711697,0.0,1.0
1991-08-19,29.5,30.0,29.38,29.5,332550,5.50224534624274,5.59550374194177,5.47986333127497,5.50224534624274,1782949.39295991,0.0,1.0
1991-08-20,29.88,29.88,29.38,29.63,388950,5.573121726974,5.573121726974,5.47986333127497,5.52649252912448,2085335.03651108,0.0,1.0
1991-08-21,30.25,30.38,30.0,30.25,332100,5.64213293979128,5.66638012267303,5.59550374194177,5.64213293979128,1780536.7415486,0.0,1.0
1991-08-22,30.5,30.5,30.13,30.25,289050,5.6887621376408,5.6887621376408,5.61975092482351,5.64213293979128,1549726.42319971,0.0,1.0
1991-08-23,30.38,30.63,30.25,30.25,223050,5.66638012267303,5.71300932052254,5.64213293979128,5.64213293979128,1195870.88287388,0.0,1.0
1991-08-26,30.38,30.5,30.25,30.25,604800,5.66638012267303,5.6887621376408,5.64213293979128,5.64213293979128,3242603.49680396,0.0,1.0
1991-08-27,30.63,30.63,30.25,30.38,270150,5.71300932052254,5.71300932052254,5.64213293979128,5.66638012267303,1448395.06392459,0.0,1.0
1991-08-28,30.75,30.88,30.5,30.5,400950,5.73539133549031,5.75963851837206,5.6887621376408,5.6887621376408,2149672.40747941,0.0,1.0
1991-08-29,30.0,30.75,29.5,29.75,768300,5.59550374194177,5.73539133549031,5.50224534624274,5.54887454409225,4119200.17624748,0.0,1.0
1991-08-30,30.0,30.25,29.88,30.13,215550,5.59550374194177,5.64213293979128,5.573121726974,5.61975092482351,1155660.02601867,0.0,1.0
1991-09-03,30.13,30.38,30.0,30.13,303000,5.61975092482351,5.66638012267303,5.59550374194177,5.61975092482351,1624518.6169504,0.0,1.0
1991-09-04,30.0,30.13,29.88,30.0,187350,5.59550374194177,5.61975092482351,5.573121726974,5.59550374194177,1004467.20424309,0.0,1.0
1991-09-05,29.75,30.13,29.63,30.0,353550,5.54887454409225,5.61975092482351,5.52649252912448,5.59550374194177,1895539.7921545,0.0,1.0
1991-09-06,29.75,29.75,29.5,29.75,339750,5.54887454409225,5.54887454409225,5.50224534624274,5.54887454409225,1821551.81554091,0.0,1.0
1991-09-09,29.88,29.88,29.75,29.75,130500,5.573121726974,5.573121726974,5.54887454409225,5.54887454409225,699668.909280616,0.0,1.0
1991-09-10,29.88,30.13,29.75,30.0,186300,5.573121726974,5.61975092482351,5.54887454409225,5.59550374194177,998837.684283362,0.0,1.0
1991-09-11,30.13,30.25,29.75,29.88,642900,5.61975092482351,5.64213293979128,5.54887454409225,5.573121726974,3446874.64962842,0.0,1.0
1991-09-12,30.25,30.38,30.0,30.13,303300,5.64213293979128,5.66638012267303,5.59550374194177,5.61975092482351,1626127.0512246,0.0,1.0
1991-09-13,30.25,30.38,30.0,30.25,231600,5.64213293979128,5.66638012267303,5.59550374194177,5.64213293979128,1241711.25968882,0.0,1.0
1991-09-16,30.63,30.63,30.13,30.25,362700,5.71300932052254,5.71300932052254,5.61975092482351,5.64213293979128,1944597.03751785,0.0,1.0
1991-09-17,30.38,30.63,30.38,30.63,327600,5.66638012267303,5.71300932052254,5.66638012267303,5.71300932052254,1756410.22743548,0.0,1.0
1991-09-18,30.5,30.5,30.25,30.5,160950,5.6887621376408,5.6887621376408,5.64213293979128,5.6887621376408,862924.988112759,0.0,1.0
1991-09-19,30.5,30.5,30.38,30.5,199200,5.6887621376408,5.6887621376408,5.66638012267303,5.6887621376408,1068000.35807432,0.0,1.0
1991-09-20,30.88,30.88,30.38,30.75,506850,5.75963851837206,5.75963851837206,5.66638012267303,5.73539133549031,2717449.70627494,0.0,1.0
1991-09-23,30.5,30.88,30.5,30.88,368250,5.6887621376408,5.75963851837206,5.6887621376408,5.75963851837206,1974353.0715907,0.0,1.0
1991-09-24,30.63,30.75,30.25,30.63,290700,5.71300932052254,5.73539133549031,5.64213293979128,5.71300932052254,1558572.81170786,0.0,1.0
1991-09-25,31.13,31.25,30.63,30.75,497100,5.80626771622157,5.82864973118934,5.71300932052254,5.73539133549031,2665175.59236317,0.0,1.0
1991-09-26,31.38,31.5,31.13,31.25,294000,5.85289691407109,5.87527892903885,5.80626771622157,5.82864973118934,1576265.58872415,0.0,1.0
1991-09-27,32.0,32.13,31.25,31.38,636600,5.96853732473788,5.99278450761963,5.82864973118934,5.85289691407109,3413097.52987004,0.0,1.0
1991-09-30,32.38,32.5,31.5,31.5,473400,6.03941370546915,6.06179572043691,5.87527892903885,5.87527892903885,2538109.28470071,0.0,1.0
1991-10-01,33.0,33.13,32.38,32.5,693300,6.15505411613594,6.17930129901769,6.03941370546915,6.06179572043691,3717091.60769541,0.0,1.0
1991-10-02,32.63,33.13,32.5,33.13,440850,6.08604290331866,6.17930129901769,6.06179572043691,6.17930129901769,2363594.16594912,0.0,1.0
1991-10-03,32.5,32.63,32.25,32.38,277350,6.06179572043691,6.08604290331866,6.0151665225874,6.03941370546915,1486997.48650559,0.0,1.0
1991-10-04,32.25,32.5,32.0,32.25,285900,6.0151665225874,6.06179572043691,5.96853732473788,6.0151665225874,1532837.86332052,0.0,1.0
1991-10-07,32.0,32.25,31.88,32.25,245850,5.96853732473788,6.0151665225874,5.94615530977012,6.0151665225874,1318111.88771371,0.0,1.0
1991-10-08,32.0,32.25,31.88,32.25,293100,5.96853732473788,6.0151665225874,5.94615530977012,6.0151665225874,1571440.28590152,0.0,1.0
1991-10-09,31.38,32.13,31.38,32.0,456150,5.85289691407109,5.99278450761963,5.85289691407109,5.96853732473788,2445624.31393374,0.0,1.0
1991-10-10,31.5,31.5,31.0,31.38,424350,5.87527892903885,5.87527892903885,5.78202053333982,5.85289691407109,2275130.28086766,0.0,1.0
1991-10-11,31.25,31.63,31.0,31.5,271500,5.82864973118934,5.8995261119206,5.78202053333982,5.87527892903885,1455633.01815852,0.0,1.0
1991-10-14,31.25,31.63,31.0,31.25,302400,5.82864973118934,5.8995261119206,5.78202053333982,5.82864973118934,1621301.74840198,0.0,1.0
1991-10-15,31.5,31.63,31.38,31.5,397500,5.87527892903885,5.8995261119206,5.85289691407109,5.87527892903885,2131175.41332602,0.0,1.0
1991-10-16,31.5,31.75,31.38,31.5,330300,5.87527892903885,5.92190812688837,5.85289691407109,5.87527892903885,1770886.13590335,0.0,1.0
1991-10-17,31.5,31.5,31.13,31.5,401250,5.87527892903885,5.87527892903885,5.80626771622157,5.87527892903885,2151280.84175362,0.0,1.0
1991-10-18,31.0,31.5,30.88,31.5,430650,5.78202053333982,5.87527892903885,5.75963851837206,5.87527892903885,2308907.40062603,0.0,1.0
1991-10-21,30.75,31.0,30.63,31.0,431850,5.73539133549031,5.78202053333982,5.71300932052254,5.78202053333982,2315341.13772287,0.0,1.0
1991-10-22,30.75,30.75,30.5,30.75,255000,5.73539133549031,5.73539133549031,5.6887621376408,5.73539133549031,1367169.13307707,0.0,1.0
1991-10-23,30.88,30.88,30.63,30.75,240450,5.75963851837206,5.75963851837206,5.71300932052254,5.73539133549031,1289160.07077796,0.0,1.0
1991-10-24,30.88,31.0,30.75,30.88,345150,5.75963851837206,5.78202053333982,5.73539133549031,5.75963851837206,1850503.63247666,0.0,1.0
1991-10-25,30.88,31.0,30.63,30.88,215550,5.75963851837206,5.78202053333982,5.71300932052254,5.75963851837206,1155660.02601867,0.0,1.0
1991-10-28,31.13,31.25,30.75,30.88,719550,5.80626771622157,5.82864973118934,5.73539133549031,5.75963851837206,3857829.60668864,0.0,1.0
1991-10-29,31.5,31.5,30.88,31.25,415650,5.87527892903885,5.87527892903885,5.75963851837206,5.82864973118934,2228485.68691562,0.0,1.0
1991-10-30,31.63,31.63,31.38,31.5,400500,5.8995261119206,5.8995261119206,5.85289691407109,5.87527892903885,2147259.7560681,0.0,1.0
1991-10-31,31.38,31.63,31.13,31.5,381450,5.85289691407109,5.8995261119206,5.80626771622157,5.87527892903885,2045124.17965587,0.0,1.0
1991-11-01,31.25,31.5,31.0,31.5,380100,5.82864973118934,5.87527892903885,5.78202053333982,5.87527892903885,2037886.22542193,0.0,1.0
1991-11-04,31.13,31.25,31.0,31.13,127800,5.80626771622157,5.82864973118934,5.78202053333982,5.80626771622157,685193.000812741,0.0,1.0
1991-11-05,31.0,31.25,30.88,31.13,299250,5.78202053333982,5.82864973118934,5.75963851837206,5.80626771622157,1604413.18852279,0.0,1.0
1991-11-06,31.38,31.38,30.88,30.88,402600,5.85289691407109,5.85289691407109,5.75963851837206,5.75963851837206,2158518.79598755,0.0,1.0
1991-11-07,31.75,31.75,31.13,31.25,675600,5.92190812688837,5.92190812688837,5.80626771622157,5.82864973118934,3622193.98551712,0.0,1.0
1991-11-08,30.88,31.63,30.75,31.13,1009800,5.83984073867322,5.98167624884178,5.81525591691067,5.88711924206274,5339636.02697229,0.43,1.0
1991-11-11,30.63,31.0,30.5,30.88,1243800,5.79256223528371,5.86253442030019,5.76797741352116,5.83984073867322,6576984.83892664,0.0,1.0
1991-11-12,31.25,31.5,30.75,30.88,649050,5.90981292368971,5.95709142707923,5.81525591691067,5.83984073867322,3432056.60854264,0.0,1.0
1991-11-13,31.38,31.5,31.0,31.0,447750,5.93439774545226,5.95709142707923,5.86253442030019,5.86253442030019,2367619.36133575,0.0,1.0
1991-11-14,31.5,31.5,31.38,31.38,422100,5.95709142707923,5.95709142707923,5.93439774545226,5.93439774545226,2231986.89540998,0.0,1.0
1991-11-15,31.0,31.75,31.0,31.5,305700,5.86253442030019,6.00436993046875,5.86253442030019,5.95709142707923,1616485.17869423,0.0,1.0
1991-11-18,30.88,31.0,30.13,30.88,267450,5.83984073867322,5.86253442030019,5.69800522850467,5.83984073867322,1414226.23827861,0.0,1.0
1991-11-19,30.38,30.88,30.13,30.88,366150,5.74528373189419,5.83984073867322,5.69800522850467,5.83984073867322,1936133.62178243,0.0,1.0
1991-11-20,30.75,30.88,30.5,30.63,486000,5.81525591691067,5.83984073867322,5.76797741352116,5.79256223528371,2569878.30175137,0.0,1.0
1991-11-21,31.25,31.25,30.63,30.75,407700,5.90981292368971,5.90981292368971,5.79256223528371,5.81525591691067,2155842.35313587,0.0,1.0
1991-11-22,31.13,31.25,30.75,31.13,286350,5.88711924206274,5.90981292368971,5.81525591691067,5.88711924206274,1514165.95001338,0.0,1.0
1991-11-25,31.25,31.25,30.25,30.75,444150,5.90981292368971,5.90981292368971,5.72069891013164,5.81525591691067,2348583.22576722,0.0,1.0
1991-11-26,31.0,31.5,30.38,31.25,760500,5.86253442030019,5.95709142707923,5.74528373189419,5.90981292368971,4021383.63885168,0.0,1.0
1991-11-27,31.38,31.38,30.75,30.88,142950,5.93439774545226,5.93439774545226,5.81525591691067,5.83984073867322,755893.216533659,0.0,1.0
1991-11-29,31.13,31.5,31.13,31.38,72750,5.88711924206274,5.95709142707923,5.88711924206274,5.93439774545226,384688.57294735,0.0,1.0
1991-12-02,32.13,32.13,31.0,31.0,331500,6.07623325562081,6.07623325562081,5.86253442030019,5.86253442030019,1752910.81693535,0.0,1.0
1991-12-03,32.38,32.38,31.88,32.13,455100,6.12351175901033,6.12351175901033,6.02895475223129,6.07623325562081,2406484.80478816,0.0,1.0
1991-12-04,32.13,32.38,32.0,32.38,409200,6.07623325562081,6.12351175901033,6.05164843385826,6.12351175901033,2163774.07628942,0.0,1.0
1991-12-05,32.25,32.38,32.0,32.13,527550,6.09892693724778,6.12351175901033,6.05164843385826,6.07623325562081,2789587.0331048,0.0,1.0
1991-12-06,32.75,32.88,32.13,32.25,305100,6.19348394402682,6.21806876578936,6.07623325562081,6.09892693724778,1613312.4894328,0.0,1.0
1991-12-09,32.38,32.88,32.13,32.75,480000,6.12351175901033,6.21806876578936,6.07623325562081,6.19348394402682,2538151.40913715,0.0,1.0
1991-12-10,32.5,32.5,32.25,32.25,347850,6.1462054406373,6.1462054406373,6.09892693724778,6.09892693724778,1839366.59930908,0.0,1.0
1991-12-11,32.88,32.88,32.25,32.5,311700,6.21806876578936,6.21806876578936,6.09892693724778,6.1462054406373,1648212.07130844,0.0,1.0
1991-12-12,33.25,33.38,33.0,33.13,289200,6.28804095080585,6.3126257725684,6.24076244741633,6.26534726917888,1529236.22400514,0.0,1.0
1991-12-13,32.63,33.25,32.38,33.25,624900,6.17079026239985,6.28804095080585,6.12351175901033,6.28804095080585,3304355.86577043,0.0,1.0
1991-12-16,32.25,32.63,32.13,32.5,369000,6.09892693724778,6.17079026239985,6.07623325562081,6.1462054406373,1951203.89577419,0.0,1.0
1991-12-17,31.75,32.25,31.63,32.25,1358100,6.00436993046875,6.09892693724778,5.98167624884178,6.09892693724778,7181382.14322743,0.0,1.0
1991-12-18,32.0,32.0,31.63,31.63,183300,6.05164843385826,6.05164843385826,5.98167624884178,5.98167624884178,969256.569364251,0.0,1.0
1991-12-19,32.13,32.13,31.75,31.88,240150,6.07623325562081,6.07623325562081,6.00436993046875,6.02895475223129,1269868.87688393,0.0,1.0
1991-12-20,32.75,33.13,32.13,33.13,844050,6.19348394402682,6.26534726917888,6.07623325562081,6.26534726917888,4463180.61850461,0.0,1.0
1991-12-23,33.13,33.25,32.75,32.88,315000,6.26534726917888,6.28804095080585,6.19348394402682,6.21806876578936,1665661.86224626,0.0,1.0
1991-12-24,33.13,33.38,33.0,33.25,152850,6.26534726917888,6.3126257725684,6.24076244741633,6.28804095080585,808242.589347113,0.0,1.0
1991-12-26,33.38,33.38,33.0,33.13,225600,6.3126257725684,6.3126257725684,6.24076244741633,6.26534726917888,1192931.16229446,0.0,1.0
1991-12-27,33.5,33.75,33.25,33.5,194850,6.33531945419537,6.38259795758489,6.28804095080585,6.33531945419537,1030330.83764661,0.0,1.0
1991-12-30,34.5,34.5,33.38,33.63,627600,6.52443346775344,6.52443346775344,6.3126257725684,6.35990427595792,3318632.96744683,0.0,1.0
1991-12-31,35.0,35.0,34.38,34.5,509700,6.61899047453247,6.61899047453247,6.50173978612647,6.52443346775344,2695199.52757752,0.0,1.0
1992-01-02,34.63,35.0,34.38,35.0,416400,6.54901828951599,6.61899047453247,6.50173978612647,6.61899047453247,2201846.34742648,0.0,1.0
1992-01-03,34.63,34.75,34.38,34.63,485250,6.54901828951599,6.57171197114296,6.50173978612647,6.54901828951599,2565912.44017459,0.0,1.0
1992-01-06,34.13,34.63,34.13,34.5,284700,6.45446128273695,6.54901828951599,6.45446128273695,6.52443346775344,1505441.05454448,0.0,1.0
1992-01-07,33.88,34.25,33.75,34.13,341550,6.40718277934744,6.47715496436392,6.38259795758489,6.45446128273695,1806053.36206416,0.0,1.0
1992-01-08,34.0,34.0,33.63,34.0,390150,6.4298764609744,6.4298764609744,6.35990427595792,6.4298764609744,2063041.19223929,0.0,1.0
1992-01-09,33.75,34.25,33.63,34.0,350250,6.38259795758489,6.47715496436392,6.35990427595792,6.4298764609744,1852057.35635477,0.0,1.0
1992-01-10,33.38,34.0,33.13,33.5,468750,6.3126257725684,6.4298764609744,6.26534726917888,6.33531945419537,2478663.4854855,0.0,1.0
1992-01-13,32.5,33.25,32.25,33.13,550950,6.1462054406373,6.28804095080585,6.09892693724778,6.26534726917888,2913321.91430024,0.0,1.0
1992-01-14,33.0,33.13,32.38,32.63,650400,6.24076244741633,6.26534726917888,6.12351175901033,6.17079026239985,3439195.15938085,0.0,1.0
1992-01-15,32.63,33.25,32.5,33.13,419850,6.17079026239985,6.28804095080585,6.1462054406373,6.26534726917888,2220089.31067965,0.0,1.0
1992-01-16,31.63,32.63,31.5,32.38,374400,5.98167624884178,6.17079026239985,5.95709142707923,6.12351175901033,1979758.09912698,0.0,1.0
1992-01-17,31.88,32.0,31.5,31.75,398550,6.02895475223129,6.05164843385826,5.95709142707923,6.00436993046875,2107458.84189919,0.0,1.0
1992-01-20,31.5,31.88,31.5,31.63,375150,5.95709142707923,6.02895475223129,5.95709142707923,5.98167624884178,1983723.96070376,0.0,1.0
1992-01-21,32.13,32.13,31.38,31.63,269550,6.07623325562081,6.07623325562081,5.93439774545226,5.98167624884178,1425330.65069358,0.0,1.0
1992-01-22,33.13,33.13,32.13,32.13,247500,6.26534726917888,6.26534726917888,6.07623325562081,6.07623325562081,1308734.32033635,0.0,1.0
1992-01-23,32.63,33.13,32.25,33.13,289500,6.17079026239985,6.26534726917888,6.09892693724778,6.26534726917888,1530822.56863585,0.0,1.0
1992-01-24,33.63,33.75,32.63,32.75,676200,6.35990427595792,6.38259795758489,6.17079026239985,6.19348394402682,3575620.79762196,0.0,1.0
1992-01-27,33.25,33.63,33.13,33.63,262200,6.28804095080585,6.35990427595792,6.26534726917888,6.35990427595792,1386465.20724117,0.0,1.0
1992-01-28,33.0,33.25,32.88,33.25,362550,6.24076244741633,6.28804095080585,6.21806876578936,6.28804095080585,1917097.48621391,0.0,1.0
1992-01-29,33.0,33.25,32.88,33.0,400500,6.24076244741633,6.28804095080585,6.21806876578936,6.24076244741633,2117770.08199881,0.0,1.0
1992-01-30,32.75,33.0,32.63,32.88,515700,6.19348394402682,6.24076244741633,6.17079026239985,6.21806876578936,2726926.42019173,0.0,1.0
1992-01-31,32.75,32.88,32.63,32.75,339150,6.19348394402682,6.21806876578936,6.17079026239985,6.19348394402682,1793362.60501847,0.0,1.0
1992-02-03,32.63,32.75,32.5,32.63,239400,6.17079026239985,6.19348394402682,6.1462054406373,6.17079026239985,1265903.01530716,0.0,1.0
1992-02-04,32.5,32.63,32.38,32.5,395700,6.1462054406373,6.17079026239985,6.12351175901033,6.1462054406373,2092388.56790744,0.0,1.0
1992-02-05,32.0,32.5,32.0,32.38,445050,6.05164843385826,6.1462054406373,6.05164843385826,6.12351175901033,2353342.25965936,0.0,1.0
1992-02-06,32.38,32.5,31.88,32.0,247050,6.12351175901033,6.1462054406373,6.02895475223129,6.05164843385826,1306354.80339028,0.0,1.0
1992-02-07,32.13,32.5,32.0,32.25,843300,6.07623325562081,6.1462054406373,6.05164843385826,6.09892693724778,4459214.75692784,0.0,1.0
1992-02-10,31.63,32.0,31.5,31.88,1745250,6.06299527467175,6.13391870975327,6.03807622991337,6.11091651459169,9104783.19694693,0.43,1.0
1992-02-11,32.13,32.13,31.5,31.63,1596000,6.15883775451164,6.15883775451164,6.03807622991337,6.06299527467175,8326161.85780107,0.0,1.0
1992-02-12,32.25,32.63,32.13,32.13,503550,6.18183994967322,6.25468023435154,6.15883775451164,6.15883775451164,2626966.66885697,0.0,1.0
1992-02-13,31.88,32.5,31.75,32.38,606150,6.11091651459169,6.22976118959316,6.08599746983332,6.20675899443159,3162219.93114419,0.0,1.0
1992-02-14,31.75,32.0,31.63,31.75,344400,6.08599746983332,6.13391870975327,6.06299527467175,6.08599746983332,1796698.08510444,0.0,1.0
1992-02-18,32.0,32.5,31.88,31.88,364800,6.13391870975327,6.22976118959316,6.11091651459169,6.11091651459169,1903122.71035453,0.0,1.0
1992-02-19,32.0,32.25,31.88,32.0,571500,6.13391870975327,6.18183994967322,6.11091651459169,6.13391870975327,2981454.57502087,0.0,1.0
1992-02-20,32.38,32.5,31.88,32.13,385800,6.20675899443159,6.22976118959316,6.11091651459169,6.15883775451164,2012677.47164139,0.0,1.0
1992-02-21,31.5,32.25,31.5,32.13,657600,6.03807622991337,6.18183994967322,6.03807622991337,6.15883775451164,3430629.09629698,0.0,1.0
1992-02-24,31.88,31.88,31.5,31.63,245250,6.11091651459169,6.11091651459169,6.03807622991337,6.06299527467175,1279443.10502864,0.0,1.0
1992-02-25,32.13,32.25,31.75,31.88,325350,6.15883775451164,6.18183994967322,6.08599746983332,6.11091651459169,1697316.26593708,0.0,1.0
1992-02-26,32.13,32.25,32.0,32.13,274050,6.15883775451164,6.18183994967322,6.13391870975327,6.15883775451164,1429689.63479347,0.0,1.0
1992-02-27,31.75,32.13,31.63,32.13,349650,6.08599746983332,6.15883775451164,6.06299527467175,6.15883775451164,1824086.77542616,0.0,1.0
1992-02-28,31.88,32.13,31.75,31.88,184500,6.11091651459169,6.15883775451164,6.08599746983332,6.11091651459169,962516.831305951,0.0,1.0
1992-03-02,31.88,32.13,31.5,32.0,279000,6.11091651459169,6.15883775451164,6.03807622991337,6.13391870975327,1455513.2570968,0.0,1.0
1992-03-03,32.25,32.25,31.75,31.88,876900,6.18183994967322,6.18183994967322,6.08599746983332,6.11091651459169,4574693.81773543,0.0,1.0
1992-03-04,32.13,32.25,32.0,32.13,202800,6.15883775451164,6.18183994967322,6.13391870975327,6.15883775451164,1057985.98042735,0.0,1.0
1992-03-05,31.88,32.25,31.75,32.25,451950,6.11091651459169,6.18183994967322,6.08599746983332,6.18183994967322,2357774.96969498,0.0,1.0
1992-03-06,31.63,31.88,31.63,31.88,166350,6.06299527467175,6.11091651459169,6.06299527467175,6.11091651459169,867830.216193739,0.0,1.0
1992-03-09,32.13,32.25,31.63,31.63,292200,6.15883775451164,6.18183994967322,6.06299527467175,6.06299527467175,1524376.24990568,0.0,1.0
1992-03-10,32.13,32.75,32.0,32.0,517350,6.15883775451164,6.27768242951311,6.13391870975327,6.13391870975327,2698959.79770262,0.0,1.0
1992-03-11,31.75,32.0,31.38,31.88,562200,6.08599746983332,6.13391870975327,6.0150740347518,6.11091651459169,2932937.46645098,0.0,1.0
1992-03-12,31.75,31.88,31.63,31.75,152250,6.08599746983332,6.11091651459169,6.06299527467175,6.08599746983332,794272.019329707,0.0,1.0
1992-03-13,31.88,32.0,31.63,31.88,239100,6.11091651459169,6.13391870975327,6.06299527467175,6.11091651459169,1247359.21065178,0.0,1.0
1992-03-16,32.0,32.0,31.63,31.75,143100,6.13391870975327,6.13391870975327,6.06299527467175,6.08599746983332,746537.444769005,0.0,1.0
1992-03-17,32.0,32.38,31.88,32.13,776700,6.13391870975327,6.20675899443159,6.11091651459169,6.15883775451164,4051961.09959529,0.0,1.0
1992-03-18,32.38,32.38,32.13,32.13,419250,6.20675899443159,6.20675899443159,6.15883775451164,6.15883775451164,2187182.55569116,0.0,1.0
1992-03-19,32.25,32.5,32.0,32.5,755550,6.18183994967322,6.22976118959316,6.13391870975327,6.22976118959316,3941623.80429924,0.0,1.0
1992-03-20,32.38,32.38,32.0,32.25,1110000,6.20675899443159,6.20675899443159,6.13391870975327,6.18183994967322,5790751.66801954,0.0,1.0
1992-03-23,32.25,32.38,32.0,32.25,226050,6.18183994967322,6.20675899443159,6.13391870975327,6.18183994967322,1179278.75185209,0.0,1.0
1992-03-24,32.25,32.38,32.13,32.25,185550,6.18183994967322,6.20675899443159,6.15883775451164,6.18183994967322,967994.569370293,0.0,1.0
1992-03-25,32.0,32.25,31.88,32.13,561150,6.13391870975327,6.18183994967322,6.11091651459169,6.15883775451164,2927459.72838663,0.0,1.0
1992-03-26,32.0,32.25,31.88,32.13,522900,6.13391870975327,6.18183994967322,6.11091651459169,6.15883775451164,2727913.55604272,0.0,1.0
1992-03-27,31.63,32.0,31.63,32.0,201150,6.06299527467175,6.13391870975327,6.06299527467175,6.13391870975327,1049378.10632624,0.0,1.0
1992-03-30,31.75,31.88,31.5,31.63,151650,6.08599746983332,6.11091651459169,6.03807622991337,6.06299527467175,791141.88329294,0.0,1.0
1992-03-31,32.0,32.0,31.63,31.75,625800,6.13391870975327,6.13391870975327,6.06299527467175,6.08599746983332,3264731.88634831,0.0,1.0
1992-04-01,32.38,32.38,32.0,32.0,262500,6.20675899443159,6.20675899443159,6.13391870975327,6.13391870975327,1369434.5160857,0.0,1.0
1992-04-02,32.13,32.38,32.0,32.38,404400,6.15883775451164,6.20675899443159,6.13391870975327,6.20675899443159,2109711.68878117,0.0,1.0
1992-04-03,32.25,32.25,32.0,32.13,264600,6.18183994967322,6.18183994967322,6.13391870975327,6.15883775451164,1380389.99221439,0.0,1.0
1992-04-06,32.5,32.5,32.13,32.25,838950,6.22976118959316,6.22976118959316,6.15883775451164,6.18183994967322,4376712.71340991,0.0,1.0
1992-04-07,32.38,32.5,32.25,32.38,424500,6.20675899443159,6.22976118959316,6.18183994967322,6.20675899443159,2214571.24601288,0.0,1.0
1992-04-08,32.38,32.38,32.25,32.25,619650,6.20675899443159,6.20675899443159,6.18183994967322,6.18183994967322,3232647.99197145,0.0,1.0
1992-04-09,32.75,32.88,32.25,32.25,351300,6.27768242951311,6.30260147427148,6.18183994967322,6.18183994967322,1832694.64952726,0.0,1.0
1992-04-10,32.63,32.88,32.63,32.75,271650,6.25468023435154,6.30260147427148,6.25468023435154,6.27768242951311,1417169.0906464,0.0,1.0
1992-04-13,32.75,32.88,32.63,32.75,194100,6.27768242951311,6.30260147427148,6.25468023435154,6.27768242951311,1012599.00789423,0.0,1.0
1992-04-14,33.25,33.25,32.63,32.75,328050,6.37352490935301,6.37352490935301,6.25468023435154,6.27768242951311,1711401.87810253,0.0,1.0
1992-04-15,34.0,34.0,33.25,33.5,385050,6.51728862911285,6.51728862911285,6.37352490935301,6.42144614927295,2008764.80159543,0.0,1.0
1992-04-16,33.88,34.0,33.75,34.0,363000,6.49428643395127,6.51728862911285,6.4693673891929,6.51728862911285,1893732.30224423,0.0,1.0
1992-04-20,33.25,33.75,33.13,33.75,319500,6.37352490935301,6.4693673891929,6.35052271419143,6.4693673891929,1666797.4395786,0.0,1.0
1992-04-21,33.25,33.5,33.13,33.25,174300,6.37352490935301,6.42144614927295,6.35052271419143,6.37352490935301,909304.518680905,0.0,1.0
1992-04-22,33.5,33.5,33.25,33.25,169200,6.42144614927295,6.42144614927295,6.37352490935301,6.37352490935301,882698.362368384,0.0,1.0
1992-04-23,33.5,33.5,33.0,33.38,309900,6.42144614927295,6.42144614927295,6.32560366943306,6.39844395411138,1616715.26299032,0.0,1.0
1992-04-24,33.25,33.5,33.13,33.38,178500,6.37352490935301,6.42144614927295,6.35052271419143,6.39844395411138,931215.470938276,0.0,1.0
1992-04-27,33.25,33.38,33.0,33.0,583800,6.37352490935301,6.39844395411138,6.32560366943306,6.32560366943306,3045622.3637746,0.0,1.0
1992-04-28,33.75,33.75,33.13,33.25,131400,6.4693673891929,6.4693673891929,6.35052271419143,6.37352490935301,685499.792052043,0.0,1.0
1992-04-29,33.88,33.88,33.63,33.75,192300,6.49428643395127,6.49428643395127,6.44636519403133,6.4693673891929,1003208.59978393,0.0,1.0
1992-04-30,33.88,33.88,33.63,33.88,370500,6.49428643395127,6.49428643395127,6.44636519403133,6.49428643395127,1932859.00270382,0.0,1.0
1992-05-01,33.75,33.88,33.63,33.88,158250,6.4693673891929,6.49428643395127,6.44636519403133,6.49428643395127,825573.37969738,0.0,1.0
1992-05-04,34.0,34.13,33.75,33.75,242100,6.51728862911285,6.54220767387122,6.4693673891929,6.4693673891929,1263009.89083561,0.0,1.0
1992-05-05,34.5,34.5,33.88,34.0,299700,6.61313110895274,6.61313110895274,6.49428643395127,6.51728862911285,1563502.95036528,0.0,1.0
1992-05-06,34.5,34.5,34.38,34.38,474150,6.61313110895274,6.61313110895274,6.59012891379117,6.59012891379117,2473590.00305537,0.0,1.0
1992-05-07,34.63,34.63,34.25,34.38,435600,6.63805015371112,6.63805015371112,6.5652098690328,6.59012891379117,2272478.76269307,0.0,1.0
1992-05-08,34.5,34.63,34.38,34.63,385950,6.61313110895274,6.63805015371112,6.59012891379117,6.63805015371112,2013460.00565058,0.0,1.0
1992-05-11,34.5,34.5,34.0,34.13,2763600,6.69555564161505,6.69555564161505,6.59851860333078,6.62374823328469,14239923.4810932,0.43,1.0
1992-05-12,34.38,34.63,34.13,34.5,2802600,6.67226675242683,6.72078527156896,6.62374823328469,6.69555564161505,14440877.6769835,0.0,1.0
1992-05-13,34.25,34.5,34.13,34.38,205200,6.64703712247291,6.69555564161505,6.62374823328469,6.67226675242683,1057328.23068473,0.0,1.0
1992-05-14,34.25,34.38,34.13,34.25,346500,6.64703712247291,6.67226675242683,6.62374823328469,6.64703712247291,1785400.74041062,0.0,1.0
1992-05-15,34.38,34.38,34.13,34.25,501750,6.67226675242683,6.67226675242683,6.62374823328469,6.64703712247291,2585353.02020498,0.0,1.0
1992-05-18,34.13,34.38,33.88,34.38,261150,6.62374823328469,6.67226675242683,6.57522971414255,6.67226675242683,1345620.21171207,0.0,1.0
1992-05-19,34.38,34.38,34.0,34.13,569400,6.67226675242683,6.67226675242683,6.59851860333078,6.62374823328469,2933931.25999944,0.0,1.0
1992-05-20,34.5,34.5,34.13,34.25,175800,6.69555564161505,6.69555564161505,6.62374823328469,6.64703712247291,905839.683013526,0.0,1.0
1992-05-21,34.13,34.5,34.13,34.38,400050,6.62374823328469,6.69555564161505,6.62374823328469,6.67226675242683,2061326.30938317,0.0,1.0
1992-05-22,34.25,34.38,34.0,34.13,150900,6.64703712247291,6.67226675242683,6.59851860333078,6.62374823328469,777538.157945057,0.0,1.0
1992-05-26,33.63,34.25,33.63,34.13,243150,6.52671119500041,6.64703712247291,6.52671119500041,6.62374823328469,1252872.12130113,0.0,1.0
1992-05-27,33.63,33.75,33.5,33.63,337350,6.52671119500041,6.55000008418864,6.5014815650465,6.52671119500041,1738253.79445172,0.0,1.0
1992-05-28,33.88,33.88,33.5,33.75,221850,6.57522971414255,6.57522971414255,6.5014815650465,6.55000008418864,1143120.21431485,0.0,1.0
1992-05-29,33.75,34.0,33.75,33.88,167550,6.55000008418864,6.59851860333078,6.55000008418864,6.57522971414255,863330.141575177,0.0,1.0
1992-06-01,33.63,33.75,33.5,33.63,271350,6.52671119500041,6.55000008418864,6.5014815650465,6.52671119500041,1398177.46294494,0.0,1.0
1992-06-02,33.75,33.88,33.38,33.63,372600,6.55000008418864,6.57522971414255,6.47819267585828,6.52671119500041,1919885.47150648,0.0,1.0
1992-06-03,33.75,33.88,33.5,33.75,391050,6.55000008418864,6.57522971414255,6.5014815650465,6.55000008418864,2014952.2641777,0.0,1.0
1992-06-04,33.63,33.88,33.5,33.88,153150,6.52671119500041,6.57522971414255,6.5014815650465,6.57522971414255,789131.669246425,0.0,1.0
1992-06-05,33.88,33.88,33.63,33.75,190800,6.57522971414255,6.57522971414255,6.52671119500041,6.55000008418864,983129.758355976,0.0,1.0
1992-06-08,33.88,34.0,33.63,33.63,144450,6.57522971414255,6.59851860333078,6.52671119500041,6.52671119500041,744303.425547803,0.0,1.0
1992-06-09,33.88,34.0,33.63,33.88,423750,6.57522971414255,6.59851860333078,6.52671119500041,6.57522971414255,2183444.62842424,0.0,1.0
1992-06-10,33.88,33.88,33.75,33.88,199500,6.57522971414255,6.57522971414255,6.55000008418864,6.57522971414255,1027958.0020546,0.0,1.0
1992-06-11,34.0,34.0,33.75,33.88,442350,6.59851860333078,6.59851860333078,6.55000008418864,6.57522971414255,2279284.32184888,0.0,1.0
1992-06-12,34.5,34.5,34.0,34.13,504900,6.69555564161505,6.69555564161505,6.59851860333078,6.62374823328469,2601583.9360269,0.0,1.0
1992-06-15,34.38,34.63,34.38,34.5,500550,6.67226675242683,6.72078527156896,6.67226675242683,6.69555564161505,2579169.81417759,0.0,1.0
1992-06-16,34.5,34.63,34.38,34.5,407100,6.69555564161505,6.72078527156896,6.67226675242683,6.69555564161505,2097652.64479412,0.0,1.0
1992-06-17,34.25,34.5,34.25,34.5,512550,6.64703712247291,6.69555564161505,6.64703712247291,6.69555564161505,2641001.87445155,0.0,1.0
1992-06-18,34.13,34.25,33.88,34.13,383550,6.62374823328469,6.64703712247291,6.57522971414255,6.62374823328469,1976307.22650647,0.0,1.0
1992-06-19,34.13,34.13,33.88,33.88,310950,6.62374823328469,6.62374823328469,6.57522971414255,6.57522971414255,1602223.26184901,0.0,1.0
1992-06-22,34.0,34.13,33.88,33.88,317250,6.59851860333078,6.62374823328469,6.57522971414255,6.57522971414255,1634685.09349284,0.0,1.0
1992-06-23,33.88,34.0,33.75,34.0,150000,6.57522971414255,6.59851860333078,6.55000008418864,6.59851860333078,772900.75342451,0.0,1.0
1992-06-24,33.75,34.0,33.63,33.75,544800,6.55000008418864,6.59851860333078,6.52671119500041,6.55000008418864,2807175.53643782,0.0,1.0
1992-06-25,34.0,34.0,33.75,33.88,276150,6.59851860333078,6.59851860333078,6.55000008418864,6.57522971414255,1422910.28705452,0.0,1.0
1992-06-26,33.75,34.0,33.5,34.0,314400,6.55000008418864,6.59851860333078,6.5014815650465,6.59851860333078,1619999.97917777,0.0,1.0
1992-06-29,34.13,34.13,33.5,33.63,422400,6.62374823328469,6.62374823328469,6.5014815650465,6.52671119500041,2176488.52164342,0.0,1.0
1992-06-30,34.25,34.25,34.0,34.13,636150,6.64703712247291,6.64703712247291,6.59851860333078,6.62374823328469,3277872.09527335,0.0,1.0
1992-07-01,34.5,34.5,34.13,34.25,279000,6.69555564161505,6.69555564161505,6.62374823328469,6.64703712247291,1437595.40136959,0.0,1.0
1992-07-02,34.63,34.88,34.5,34.75,247050,6.72078527156896,6.7693037907111,6.69555564161505,6.74407416075719,1272967.54089017,0.0,1.0
1992-07-06,35.0,35.0,34.63,34.88,348750,6.79259267989933,6.79259267989933,6.72078527156896,6.7693037907111,1796994.25171198,0.0,1.0
1992-07-07,35.38,35.63,35.0,35.25,485400,6.86634082899538,6.91485934813752,6.79259267989933,6.84111119904147,2501106.83808171,0.0,1.0
1992-07-08,35.75,35.88,35.25,35.38,531450,6.93814823732574,6.96337786727966,6.84111119904147,6.86634082899538,2738387.36938304,0.0,1.0
1992-07-09,35.38,35.88,35.38,35.75,246300,6.86634082899538,6.96337786727966,6.86634082899538,6.93814823732574,1269103.03712304,0.0,1.0
1992-07-10,35.63,35.75,35.38,35.5,419850,6.91485934813752,6.93814823732574,6.86634082899538,6.88962971818361,2163349.2088352,0.0,1.0
1992-07-13,35.63,35.63,35.38,35.5,192150,6.91485934813752,6.91485934813752,6.86634082899538,6.88962971818361,990085.865136796,0.0,1.0
1992-07-14,35.63,35.63,35.5,35.5,255450,6.91485934813752,6.91485934813752,6.88962971818361,6.88962971818361,1316249.98308194,0.0,1.0
1992-07-15,35.75,35.75,35.5,35.63,245250,6.93814823732574,6.93814823732574,6.88962971818361,6.91485934813752,1263692.73184907,0.0,1.0
1992-07-16,35.75,35.88,35.5,35.5,264900,6.93814823732574,6.96337786727966,6.88962971818361,6.88962971818361,1364942.73054768,0.0,1.0
1992-07-17,35.75,35.88,35.5,35.88,337950,6.93814823732574,6.96337786727966,6.88962971818361,6.96337786727966,1741345.39746542,0.0,1.0
1992-07-20,35.75,35.75,35.5,35.5,190800,6.93814823732574,6.93814823732574,6.88962971818361,6.88962971818361,983129.758355977,0.0,1.0
1992-07-21,35.75,35.75,35.63,35.63,202650,6.93814823732574,6.93814823732574,6.91485934813752,6.91485934813752,1044188.91787651,0.0,1.0
1992-07-22,35.5,35.75,35.5,35.63,258750,6.88962971818361,6.93814823732574,6.88962971818361,6.91485934813752,1333253.79965728,0.0,1.0
1992-07-23,35.63,35.63,35.5,35.63,230700,6.91485934813752,6.91485934813752,6.88962971818361,6.91485934813752,1188721.3587669,0.0,1.0
1992-07-24,35.5,35.63,35.38,35.5,953850,6.88962971818361,6.91485934813752,6.86634082899538,6.88962971818361,4914875.89102645,0.0,1.0
1992-07-27,35.63,35.63,35.38,35.5,275250,6.91485934813752,6.91485934813752,6.86634082899538,6.88962971818361,1418272.88253397,0.0,1.0
1992-07-28,36.0,36.0,35.5,35.5,271800,6.98666675646788,6.98666675646788,6.88962971818361,6.88962971818361,1400496.16520521,0.0,1.0
1992-07-29,36.25,36.38,35.88,36.0,298200,7.03518527561002,7.06041490556393,6.96337786727966,6.98666675646788,1536526.69780792,0.0,1.0
1992-07-30,36.25,36.38,36.13,36.38,407550,7.03518527561002,7.06041490556393,7.01189638642179,7.06041490556393,2099971.34705439,0.0,1.0
1992-07-31,36.13,36.25,36.13,36.25,223800,7.01189638642179,7.03518527561002,7.01189638642179,7.03518527561002,1153167.92410937,0.0,1.0
1992-08-03,36.13,36.25,35.88,36.13,323400,7.01189638642179,7.03518527561002,6.96337786727966,7.01189638642179,1666374.02438324,0.0,1.0
1992-08-04,36.25,36.25,36.13,36.25,163200,7.03518527561002,7.03518527561002,7.01189638642179,7.03518527561002,840916.019725866,0.0,1.0
1992-08-05,36.0,36.25,36.0,36.25,172650,6.98666675646788,7.03518527561002,6.98666675646788,7.03518527561002,889608.767191611,0.0,1.0
1992-08-06,36.0,36.13,35.88,36.0,172800,6.98666675646788,7.01189638642179,6.96337786727966,6.98666675646788,890381.667945035,0.0,1.0
1992-08-07,36.13,36.13,35.88,36.0,314700,7.01189638642179,7.01189638642179,6.96337786727966,6.98666675646788,1621545.78068462,0.0,1.0
1992-08-10,35.88,35.88,35.38,35.5,170100,7.0507112017355,7.0507112017355,6.9524571437403,6.97603811765915,865613.102760148,0.45,1.0
1992-08-11,35.75,36.0,35.63,35.88,153450,7.02516514665675,7.07429217565435,7.00158417273791,7.0507112017355,780883.7778868,0.0,1.0
1992-08-12,35.88,35.88,35.63,35.75,125550,7.0507112017355,7.0507112017355,7.00158417273791,7.02516514665675,638904.90918011,0.0,1.0
1992-08-13,35.88,36.0,35.75,35.88,990750,7.0507112017355,7.07429217565435,7.02516514665675,7.0507112017355,5041776.49358975,0.0,1.0
1992-08-14,35.88,35.88,35.75,35.88,978900,7.0507112017355,7.0507112017355,7.02516514665675,7.0507112017355,4981473.64075197,0.0,1.0
1992-08-17,35.75,35.88,35.63,35.88,115500,7.02516514665675,7.0507112017355,7.00158417273791,7.0507112017355,587761.983355656,0.0,1.0
1992-08-18,36.0,36.13,35.75,35.75,270900,7.07429217565435,7.0998382307331,7.02516514665675,7.02516514665675,1378569.0155069,0.0,1.0
1992-08-19,36.13,36.13,35.88,36.0,284400,7.0998382307331,7.0998382307331,7.0507112017355,7.07429217565435,1447268.46810691,0.0,1.0
1992-08-20,36.38,36.38,35.88,36.13,240900,7.1489652597307,7.1489652597307,7.0507112017355,7.0998382307331,1225903.56528465,0.0,1.0
1992-08-21,36.5,36.5,36.0,36.38,321750,7.17254623364955,7.17254623364955,7.07429217565435,7.1489652597307,1637336.95363361,0.0,1.0
1992-08-24,36.38,36.5,36.25,36.5,202500,7.1489652597307,7.17254623364955,7.12341920465195,7.17254623364955,1030491.78900018,0.0,1.0
1992-08-25,36.13,36.38,36.0,36.25,253200,7.0998382307331,7.1489652597307,7.07429217565435,7.12341920465195,1288496.39987578,0.0,1.0
1992-08-26,36.0,36.13,35.75,36.13,650250,7.07429217565435,7.0998382307331,7.02516514665675,7.0998382307331,3309023.63356723,0.0,1.0
1992-08-27,36.13,36.38,36.0,36.13,379950,7.0998382307331,7.1489652597307,7.07429217565435,7.0998382307331,1933507.92706478,0.0,1.0
1992-08-28,36.25,36.25,36.13,36.13,89700,7.12341920465195,7.12341920465195,7.0998382307331,7.0998382307331,456469.696164522,0.0,1.0
1992-08-31,36.25,36.25,36.13,36.25,160350,7.12341920465195,7.12341920465195,7.0998382307331,7.12341920465195,815996.831437917,0.0,1.0
1992-09-01,36.0,36.25,35.88,36.13,89250,7.07429217565435,7.12341920465195,7.0507112017355,7.0998382307331,454179.714411189,0.0,1.0
1992-09-02,36.0,36.13,35.75,36.13,314100,7.07429217565435,7.0998382307331,7.02516514665675,7.0998382307331,1598407.26382694,0.0,1.0
1992-09-03,35.88,36.0,35.88,35.88,103350,7.0507112017355,7.07429217565435,7.0507112017355,7.0507112017355,525932.476015646,0.0,1.0
1992-09-04,36.0,36.0,35.75,35.75,128400,7.07429217565435,7.07429217565435,7.02516514665675,7.02516514665675,653408.126951223,0.0,1.0
1992-09-08,35.88,36.0,35.75,35.88,205800,7.0507112017355,7.07429217565435,7.02516514665675,7.0507112017355,1047284.98852462,0.0,1.0
1992-09-09,35.88,36.0,35.75,35.88,372450,7.0507112017355,7.07429217565435,7.02516514665675,7.0507112017355,1895341.56450921,0.0,1.0
1992-09-10,35.88,35.88,35.75,35.88,591600,7.0507112017355,7.0507112017355,7.02516514665675,7.0507112017355,3010562.67838274,0.0,1.0
1992-09-11,35.75,35.88,35.63,35.75,346500,7.02516514665675,7.0507112017355,7.00158417273791,7.02516514665675,1763285.95006697,0.0,1.0
1992-09-14,35.75,35.88,35.5,35.88,653550,7.02516514665675,7.0507112017355,6.97603811765915,7.0507112017355,3325816.83309168,0.0,1.0
1992-09-15,35.38,35.75,35.38,35.75,474000,6.9524571437403,7.02516514665675,6.9524571437403,7.02516514665675,2412114.11351152,0.0,1.0
1992-09-16,35.5,35.5,35.38,35.5,228000,6.97603811765915,6.97603811765915,6.9524571437403,6.97603811765915,1160257.42168909,0.0,1.0
1992-09-17,35.38,35.5,35.25,35.5,256950,6.9524571437403,6.97603811765915,6.92691108866155,6.97603811765915,1307579.58115356,0.0,1.0
1992-09-18,35.5,35.5,35.38,35.38,421500,6.97603811765915,6.97603811765915,6.9524571437403,6.9524571437403,2144949.57562259,0.0,1.0
1992-09-21,35.5,35.63,35.25,35.38,134850,6.97603811765915,7.00158417273791,6.92691108866155,6.9524571437403,686231.198749006,0.0,1.0
1992-09-22,35.38,35.63,35.25,35.5,479250,6.9524571437403,7.00158417273791,6.92691108866155,6.97603811765915,2438830.56730042,0.0,1.0
1992-09-23,35.38,35.5,35.25,35.38,316500,6.9524571437403,6.97603811765915,6.92691108866155,6.9524571437403,1610620.49984472,0.0,1.0
1992-09-24,35.5,35.63,35.25,35.38,251550,6.97603811765915,7.00158417273791,6.92691108866155,6.9524571437403,1280099.80011355,0.0,1.0
1992-09-25,35.75,35.75,35.5,35.75,137100,7.02516514665675,7.02516514665675,6.97603811765915,7.02516514665675,697681.107515675,0.0,1.0
1992-09-28,35.88,36.0,35.63,35.75,133800,7.0507112017355,7.07429217565435,7.00158417273791,7.02516514665675,680887.907991228,0.0,1.0
1992-09-29,36.0,36.0,35.75,35.75,227250,7.07429217565435,7.07429217565435,7.02516514665675,7.02516514665675,1156440.78543353,0.0,1.0
1992-09-30,36.0,36.0,35.88,36.0,172050,7.07429217565435,7.07429217565435,7.0507112017355,7.07429217565435,875536.357024594,0.0,1.0
1992-10-01,35.88,36.0,35.75,36.0,106950,7.0507112017355,7.07429217565435,7.02516514665675,7.07429217565435,544252.330042316,0.0,1.0
1992-10-02,35.5,35.88,35.25,35.75,174150,6.97603811765915,7.0507112017355,6.92691108866155,7.02516514665675,886222.938540152,0.0,1.0
1992-10-05,35.25,36.38,35.13,35.38,401250,6.92691108866155,7.1489652597307,6.90333011474271,6.9524571437403,2041900.39672257,0.0,1.0
1992-10-06,35.38,35.38,35.13,35.25,354300,6.9524571437403,6.9524571437403,6.90333011474271,6.92691108866155,1802978.96712475,0.0,1.0
1992-10-07,35.25,35.38,35.25,35.38,163050,6.92691108866155,6.9524571437403,6.92691108866155,6.9524571437403,829736.72195792,0.0,1.0
1992-10-08,35.38,35.38,35.25,35.38,232350,6.9524571437403,6.9524571437403,6.92691108866155,6.9524571437403,1182393.91197131,0.0,1.0
1992-10-09,34.88,35.38,34.88,35.25,306000,6.85420308574511,6.9524571437403,6.85420308574511,6.92691108866155,1557187.59226693,0.0,1.0
1992-10-12,35.25,35.25,34.88,34.88,152100,6.92691108866155,6.92691108866155,6.85420308574511,6.85420308574511,774013.832626799,0.0,1.0
1992-10-13,35.25,35.25,35.13,35.25,131700,6.92691108866155,6.92691108866155,6.90333011474271,6.92691108866155,670201.32647567,0.0,1.0
1992-10-14,35.13,35.38,35.13,35.38,180900,6.90333011474271,6.9524571437403,6.90333011474271,6.9524571437403,920572.664840157,0.0,1.0
1992-10-15,35.38,35.38,35.0,35.13,214650,6.9524571437403,6.9524571437403,6.87778405966395,6.90333011474271,1092321.29634019,0.0,1.0
1992-10-16,35.38,35.38,35.0,35.25,593100,6.9524571437403,6.9524571437403,6.87778405966395,6.92691108866155,3018195.95089385,0.0,1.0
1992-10-19,35.38,35.5,35.25,35.25,138150,6.9524571437403,6.97603811765915,6.92691108866155,6.92691108866155,703024.398273454,0.0,1.0
1992-10-20,35.25,35.5,35.13,35.38,194250,6.92691108866155,6.97603811765915,6.90333011474271,6.9524571437403,988508.790189058,0.0,1.0
1992-10-21,35.0,35.25,34.88,35.25,276000,6.87778405966395,6.92691108866155,6.85420308574511,6.92691108866155,1404522.14204468,0.0,1.0
1992-10-22,35.0,35.0,34.75,34.88,211200,6.87778405966395,6.87778405966395,6.82865703066635,6.85420308574511,1074764.76956463,0.0,1.0
1992-10-23,35.0,35.0,34.63,35.0,304350,6.87778405966395,6.87778405966395,6.80507605674751,6.87778405966395,1548790.99250471,0.0,1.0
1992-10-26,35.13,35.13,34.88,34.88,137550,6.90333011474271,6.90333011474271,6.85420308574511,6.85420308574511,699971.089269008,0.0,1.0
1992-10-27,35.0,35.25,34.88,35.25,93600,6.87778405966395,6.92691108866155,6.85420308574511,6.92691108866155,476316.204693415,0.0,1.0
1992-10-28,35.25,35.25,34.88,35.0,213150,6.92691108866155,6.92691108866155,6.85420308574511,6.87778405966395,1084688.02382907,0.0,1.0
1992-10-29,35.75,35.75,35.25,35.25,243300,7.02516514665675,7.02516514665675,6.92691108866155,6.92691108866155,1238116.80130243,0.0,1.0
1992-10-30,35.75,35.88,35.5,35.63,282600,7.02516514665675,7.0507112017355,6.97603811765915,7.00158417273791,1438108.54109358,0.0,1.0
1992-11-02,36.0,36.0,35.75,35.88,261450,7.07429217565435,7.07429217565435,7.02516514665675,7.0507112017355,1330479.39868689,0.0,1.0
1992-11-03,35.5,36.0,35.25,35.88,224850,6.97603811765915,7.07429217565435,6.92691108866155,7.0507112017355,1144227.54941575,0.0,1.0
1992-11-04,35.5,35.63,35.38,35.38,506700,6.97603811765915,7.00158417273791,6.9524571437403,6.9524571437403,2578519.45425377,0.0,1.0
1992-11-05,35.75,35.75,35.5,35.5,2501850,7.02516514665675,7.02516514665675,6.97603811765915,6.97603811765915,12731535.2212844,0.0,1.0
1992-11-06,35.13,35.38,35.0,35.0,489300,6.99175876693838,7.04151509178138,6.96588547802002,6.96588547802002,2458481.41690491,0.45,1.0
1992-11-09,35.0,35.25,34.88,35.25,257700,6.96588547802002,7.01564180286302,6.94200244209538,7.01564180286302,1294810.26187696,0.0,1.0
1992-11-10,35.25,35.25,35.0,35.13,2769000,7.01564180286302,7.01564180286302,6.96588547802002,6.99175876693838,13912804.0944404,0.0,1.0
1992-11-11,35.25,35.25,35.0,35.25,2540850,7.01564180286302,7.01564180286302,6.96588547802002,7.01564180286302,12766467.4190534,0.0,1.0
1992-11-12,35.13,35.25,34.88,35.25,220200,6.99175876693838,7.01564180286302,6.94200244209538,7.01564180286302,1106392.00491,0.0,1.0
1992-11-13,34.88,35.13,34.88,35.0,370500,6.94200244209538,6.99175876693838,6.94200244209538,6.96588547802002,1861572.37883358,0.0,1.0
1992-11-16,35.0,35.13,34.75,35.0,294600,6.96588547802002,6.99175876693838,6.91612915317702,6.96588547802002,1480213.82673245,0.0,1.0
1992-11-17,35.25,35.25,35.0,35.0,106950,7.01564180286302,7.01564180286302,6.96588547802002,6.96588547802002,537368.868869773,0.0,1.0
1992-11-18,35.63,35.63,35.25,35.25,267450,7.09127141662439,7.09127141662439,7.01564180286302,7.01564180286302,1343799.00868837,0.0,1.0
1992-11-19,35.38,35.63,35.13,35.63,306900,7.04151509178138,7.09127141662439,6.99175876693838,7.09127141662439,1542015.01501761,0.0,1.0
1992-11-20,35.75,35.75,35.38,35.63,249750,7.11515445254902,7.11515445254902,7.04151509178138,7.09127141662439,1254865.59139996,0.0,1.0
1992-11-23,35.75,35.75,35.63,35.75,335250,7.11515445254902,7.11515445254902,7.09127141662439,7.11515445254902,1684459.21728463,0.0,1.0
1992-11-24,35.5,35.75,35.5,35.75,150900,7.06539812770602,7.11515445254902,7.06539812770602,7.11515445254902,758195.066035052,0.0,1.0
1992-11-25,35.5,35.63,35.25,35.5,184800,7.06539812770602,7.09127141662439,7.01564180286302,7.06539812770602,928525.170333185,0.0,1.0
1992-11-27,35.5,35.63,35.38,35.5,88200,7.06539812770602,7.09127141662439,7.04151509178138,7.06539812770602,443159.740386293,0.0,1.0
1992-11-30,35.63,35.63,35.38,35.5,227550,7.09127141662439,7.09127141662439,7.04151509178138,7.06539812770602,1143321.98327552,0.0,1.0
1992-12-01,35.63,35.75,35.5,35.63,289350,7.09127141662439,7.11515445254902,7.06539812770602,7.09127141662439,1453835.27075707,0.0,1.0
1992-12-02,35.63,35.63,35.5,35.5,166500,7.09127141662439,7.09127141662439,7.06539812770602,7.06539812770602,836577.060933307,0.0,1.0
1992-12-03,35.5,35.63,35.25,35.63,213600,7.06539812770602,7.09127141662439,7.01564180286302,7.09127141662439,1073230.39168381,0.0,1.0
1992-12-04,35.5,35.75,35.38,35.5,201750,7.06539812770602,7.11515445254902,7.04151509178138,7.06539812770602,1013690.22248225,0.0,1.0
1992-12-07,35.75,35.75,35.5,35.5,192600,7.11515445254902,7.11515445254902,7.06539812770602,7.06539812770602,967716.167782313,0.0,1.0
1992-12-08,35.63,35.75,35.38,35.63,258300,7.09127141662439,7.11515445254902,7.04151509178138,7.09127141662439,1297824.95398843,0.0,1.0
1992-12-09,35.63,35.63,35.5,35.63,273600,7.09127141662439,7.09127141662439,7.06539812770602,7.09127141662439,1374699.60283095,0.0,1.0
1992-12-10,35.63,35.75,35.38,35.63,672000,7.09127141662439,7.11515445254902,7.04151509178138,7.09127141662439,3376455.16484794,0.0,1.0
1992-12-11,35.88,35.88,35.63,35.63,247200,7.14102774146739,7.14102774146739,7.09127141662439,7.09127141662439,1242053.14992621,0.0,1.0
1992-12-14,36.0,36.25,35.75,35.75,349800,7.16491077739202,7.21466710223503,7.11515445254902,7.11515445254902,1757565.50098781,0.0,1.0
1992-12-15,36.5,36.5,36.0,36.0,464100,7.26442342707803,7.26442342707803,7.16491077739202,7.16491077739202,2331864.34822311,0.0,1.0
1992-12-16,36.63,36.75,36.38,36.5,400200,7.29029671599639,7.31417975192103,7.24054039115339,7.26442342707803,2010799.63835141,0.0,1.0
1992-12-17,36.63,36.63,36.38,36.5,227550,7.29029671599639,7.29029671599639,7.24054039115339,7.26442342707803,1143321.98327552,0.0,1.0
1992-12-18,36.88,36.88,35.75,36.75,650550,7.34005304083939,7.34005304083939,7.11515445254902,7.31417975192103,3268679.92186284,0.0,1.0
1992-12-21,37.13,37.13,36.63,36.75,128100,7.38980936568239,7.38980936568239,7.29029671599639,7.31417975192103,643636.765799139,0.0,1.0
1992-12-22,37.25,37.25,36.88,37.13,201600,7.41369240160703,7.41369240160703,7.34005304083939,7.38980936568239,1012936.54945438,0.0,1.0
1992-12-23,37.13,37.5,37.13,37.25,229350,7.38980936568239,7.46344872645003,7.38980936568239,7.41369240160703,1152366.05960993,0.0,1.0
1992-12-24,37.0,37.13,36.88,37.13,55200,7.36393607676403,7.38980936568239,7.34005304083939,7.38980936568239,277351.674255367,0.0,1.0
1992-12-28,36.88,37.0,36.63,36.88,519150,7.34005304083939,7.36393607676403,7.29029671599639,7.34005304083939,2608462.34945061,0.0,1.0
1992-12-29,36.5,36.88,36.5,36.88,436500,7.26442342707803,7.34005304083939,7.26442342707803,7.34005304083939,2193188.51109543,0.0,1.0
1992-12-30,36.63,36.75,36.38,36.5,147300,7.29029671599639,7.31417975192103,7.24054039115339,7.26442342707803,740106.913366223,0.0,1.0
1992-12-31,36.13,36.75,36.13,36.63,377250,7.19078406631039,7.31417975192103,7.19078406631039,7.29029671599639,1895487.66508763,0.0,1.0
1993-01-04,36.5,36.5,36.25,36.38,345000,7.26442342707803,7.26442342707803,7.21466710223503,7.24054039115339,1733447.96409604,0.0,1.0
1993-01-05,36.25,36.5,36.0,36.38,904650,7.21466710223503,7.26442342707803,7.16491077739202,7.24054039115339,4545402.03107097,0.0,1.0
1993-01-06,36.5,36.5,36.13,36.25,374100,7.26442342707803,7.26442342707803,7.19078406631039,7.21466710223503,1879660.5315024,0.0,1.0
1993-01-07,36.25,36.63,36.0,36.5,354150,7.21466710223503,7.29029671599639,7.16491077739202,7.26442342707803,1779422.01879598,0.0,1.0
1993-01-08,35.63,36.25,35.63,36.25,333750,7.09127141662439,7.21466710223503,7.09127141662439,7.21466710223503,1676922.48700595,0.0,1.0
1993-01-11,35.63,35.88,35.5,35.75,1377600,7.09127141662439,7.14102774146739,7.06539812770602,7.11515445254902,6921733.08793828,0.0,1.0
1993-01-12,35.63,35.75,35.38,35.75,1917000,7.09127141662439,7.11515445254902,7.04151509178138,7.11515445254902,9631941.29615105,0.0,1.0
1993-01-13,35.88,36.0,35.38,35.75,452550,7.14102774146739,7.16491077739202,7.04151509178138,7.11515445254902,2273831.52507729,0.0,1.0
1993-01-14,35.88,36.0,35.75,35.88,317400,7.14102774146739,7.16491077739202,7.11515445254902,7.14102774146739,1594772.12696836,0.0,1.0
1993-01-15,35.88,36.0,35.75,36.0,518250,7.14102774146739,7.16491077739202,7.11515445254902,7.16491077739202,2603940.3112834,0.0,1.0
1993-01-18,35.88,36.0,35.75,35.75,152100,7.14102774146739,7.16491077739202,7.11515445254902,7.11515445254902,764224.450257994,0.0,1.0
1993-01-19,35.88,36.0,35.75,35.88,226350,7.14102774146739,7.16491077739202,7.11515445254902,7.14102774146739,1137292.59905258,0.0,1.0
1993-01-20,35.75,35.88,35.75,35.88,222600,7.11515445254902,7.14102774146739,7.11515445254902,7.14102774146739,1118450.77335588,0.0,1.0
1993-01-21,36.0,36.0,35.63,35.75,395700,7.16491077739202,7.16491077739202,7.09127141662439,7.11515445254902,1988189.44751538,0.0,1.0
1993-01-22,36.13,36.38,35.88,35.88,394800,7.19078406631039,7.24054039115339,7.14102774146739,7.14102774146739,1983667.40934817,0.0,1.0
1993-01-25,36.25,36.25,36.13,36.25,314700,7.21466710223503,7.21466710223503,7.19078406631039,7.21466710223503,1581206.01246674,0.0,1.0
1993-01-26,36.0,36.25,35.88,36.25,401700,7.16491077739202,7.21466710223503,7.14102774146739,7.21466710223503,2018336.36863009,0.0,1.0
1993-01-27,36.0,36.13,35.88,35.88,292500,7.16491077739202,7.19078406631039,7.14102774146739,7.14102774146739,1469662.4043423,0.0,1.0
1993-01-28,36.63,36.63,36.0,36.0,273000,7.29029671599639,7.29029671599639,7.16491077739202,7.16491077739202,1371684.91071948,0.0,1.0
1993-01-29,36.75,36.75,36.38,36.63,180750,7.31417975192103,7.31417975192103,7.24054039115339,7.29029671599639,908175.998580752,0.0,1.0
1993-02-01,36.88,36.88,36.63,36.75,253200,7.34005304083939,7.34005304083939,7.29029671599639,7.31417975192103,1272200.07104092,0.0,1.0
1993-02-02,36.88,36.88,36.75,36.75,155550,7.34005304083939,7.34005304083939,7.31417975192103,7.31417975192103,781558.929898954,0.0,1.0
1993-02-03,37.38,37.75,36.88,36.88,645900,7.43956569052539,7.51320505129303,7.34005304083939,7.34005304083939,3245316.05799894,0.0,1.0
1993-02-04,37.88,37.88,37.38,37.5,383550,7.53907834021139,7.53907834021139,7.43956569052539,7.46344872645003,1927141.93225808,0.0,1.0
1993-02-05,37.63,37.75,37.38,37.63,224100,7.48932201536839,7.51320505129303,7.43956569052539,7.48932201536839,1125987.50363456,0.0,1.0
1993-02-08,37.25,37.75,37.0,37.38,990000,7.50325378632443,7.60396860224824,7.45289637836252,7.52943963846462,4914867.7427403,0.45,1.0
1993-02-09,37.25,37.25,37.0,37.0,935550,7.50325378632443,7.50325378632443,7.45289637836252,7.45289637836252,4644550.01688959,0.0,1.0
1993-02-10,37.38,37.38,37.13,37.25,444600,7.52943963846462,7.52943963846462,7.47908223050271,7.50325378632443,2207222.42264883,0.0,1.0
1993-02-11,37.38,37.5,37.25,37.5,154800,7.52943963846462,7.55361119428633,7.50325378632443,7.55361119428633,768506.592501212,0.0,1.0
1993-02-12,37.38,37.5,37.25,37.25,126000,7.52943963846462,7.55361119428633,7.50325378632443,7.50325378632443,625528.621803312,0.0,1.0
1993-02-16,37.13,37.5,36.88,37.38,399150,7.47908223050271,7.55361119428633,7.4287248225408,7.52943963846462,1981585.31264121,0.0,1.0
1993-02-17,37.5,37.63,36.88,37.0,231150,7.55361119428633,7.57979704642653,7.4287248225408,7.45289637836252,1147547.15023679,0.0,1.0
1993-02-18,37.63,37.88,37.5,37.63,286800,7.57979704642653,7.63015445438844,7.55361119428633,7.57979704642653,1423822.29153325,0.0,1.0
1993-02-19,38.25,38.5,37.5,37.63,349200,7.70468341817206,7.75504082613397,7.55361119428633,7.57979704642653,1733607.89471204,0.0,1.0
1993-02-22,38.88,38.88,38.13,38.13,696600,7.83158408623607,7.83158408623607,7.68051186235034,7.68051186235034,3458279.66625545,0.0,1.0
1993-02-23,38.75,38.88,38.5,38.88,214650,7.80539823409588,7.83158408623607,7.75504082613397,7.83158408623607,1065632.68785778,0.0,1.0
1993-02-24,38.63,38.63,38.25,38.63,224700,7.78122667827416,7.78122667827416,7.70468341817206,7.78122667827416,1115526.04221591,0.0,1.0
1993-02-25,38.38,38.5,37.88,38.38,420000,7.73086927031225,7.75504082613397,7.63015445438844,7.73086927031225,2085095.40601104,0.0,1.0
1993-02-26,38.38,38.5,38.13,38.5,419250,7.73086927031225,7.75504082613397,7.68051186235034,7.75504082613397,2081372.02135745,0.0,1.0
1993-03-01,38.38,38.5,38.25,38.25,121950,7.73086927031225,7.75504082613397,7.70468341817206,7.70468341817206,605422.34467392,0.0,1.0
1993-03-02,38.63,38.63,38.38,38.38,682200,7.78122667827416,7.78122667827416,7.73086927031225,7.73086927031225,3386790.6809065,0.0,1.0
1993-03-03,38.88,39.13,38.63,38.63,157800,7.83158408623607,7.88194149419798,7.78122667827416,7.78122667827416,783400.131115576,0.0,1.0
1993-03-04,39.5,39.5,39.13,39.25,437250,7.95647045798161,7.95647045798161,7.88194149419798,7.9061130500197,2170733.25304363,0.0,1.0
1993-03-05,38.88,39.13,38.88,39.13,345150,7.83158408623607,7.88194149419798,7.83158408623607,7.88194149419798,1713501.61758264,0.0,1.0
1993-03-08,39.25,39.38,38.88,39.0,510450,7.9061130500197,7.93229890215989,7.83158408623607,7.85575564205779,2534135.59523413,0.0,1.0
1993-03-09,39.13,39.38,39.0,39.25,244350,7.88194149419798,7.93229890215989,7.85575564205779,7.9061130500197,1213078.72013999,0.0,1.0
1993-03-10,39.25,39.25,39.0,39.0,218550,7.9061130500197,7.9061130500197,7.85575564205779,7.85575564205779,1084994.28805646,0.0,1.0
1993-03-11,39.13,39.25,39.0,39.25,310650,7.88194149419798,7.9061130500197,7.85575564205779,7.9061130500197,1542225.92351745,0.0,1.0
1993-03-12,38.25,39.0,37.88,38.88,449700,7.70468341817206,7.85575564205779,7.63015445438844,7.83158408623607,2232541.43829325,0.0,1.0
1993-03-15,38.13,38.13,37.63,38.13,246600,7.68051186235034,7.68051186235034,7.57979704642653,7.68051186235034,1224248.87410077,0.0,1.0
1993-03-16,38.38,38.5,38.25,38.25,258600,7.73086927031225,7.75504082613397,7.70468341817206,7.70468341817206,1283823.02855823,0.0,1.0
1993-03-17,38.25,38.38,38.13,38.25,145500,7.70468341817206,7.73086927031225,7.68051186235034,7.70468341817206,722336.622796682,0.0,1.0
1993-03-18,39.0,39.0,38.25,38.38,313350,7.85575564205779,7.85575564205779,7.70468341817206,7.73086927031225,1555630.10827038,0.0,1.0
1993-03-19,39.38,39.5,39.13,39.25,687450,7.93229890215989,7.95647045798161,7.88194149419798,7.9061130500197,3412854.37348164,0.0,1.0
1993-03-22,39.0,39.13,38.88,39.13,246150,7.85575564205779,7.88194149419798,7.83158408623607,7.88194149419798,1222014.84330861,0.0,1.0
1993-03-23,39.0,39.25,38.88,38.88,200400,7.85575564205779,7.9061130500197,7.83158408623607,7.83158408623607,994888.379439553,0.0,1.0
1993-03-24,39.13,39.38,39.0,39.13,348900,7.88194149419798,7.93229890215989,7.85575564205779,7.88194149419798,1732118.5408506,0.0,1.0
1993-03-25,39.25,39.38,39.0,39.13,173700,7.9061130500197,7.93229890215989,7.85575564205779,7.88194149419798,862335.885771708,0.0,1.0
1993-03-26,39.0,39.38,38.88,39.25,344550,7.85575564205779,7.93229890215989,7.83158408623607,7.9061130500197,1710522.90985977,0.0,1.0
1993-03-29,39.38,39.38,39.0,39.13,195000,7.93229890215989,7.93229890215989,7.85575564205779,7.88194149419798,968080.009933697,0.0,1.0
1993-03-30,39.63,39.63,39.25,39.38,166800,7.9826563101218,7.9826563101218,7.9061130500197,7.93229890215989,828080.74695867,0.0,1.0
1993-03-31,39.25,39.88,39.25,39.63,279900,7.9061130500197,8.03301371808371,7.9061130500197,7.9826563101218,1389567.15272021,0.0,1.0
1993-04-01,39.5,39.63,39.38,39.5,139950,7.95647045798161,7.9826563101218,7.93229890215989,7.95647045798161,694783.576360107,0.0,1.0
1993-04-02,39.0,39.5,39.0,39.38,282000,7.85575564205779,7.95647045798161,7.85575564205779,7.93229890215989,1399992.62975027,0.0,1.0
1993-04-05,39.13,39.25,39.0,39.13,153450,7.88194149419798,7.9061130500197,7.85575564205779,7.88194149419798,761804.500124748,0.0,1.0
1993-04-06,39.5,39.5,39.0,39.25,219900,7.95647045798161,7.95647045798161,7.85575564205779,7.9061130500197,1091696.38043292,0.0,1.0
1993-04-07,39.75,39.88,39.5,39.5,170700,8.00682786594351,8.03301371808371,7.95647045798161,7.95647045798161,847442.347157344,0.0,1.0
1993-04-08,39.63,39.88,39.5,39.88,472200,7.9826563101218,8.03301371808371,7.95647045798161,8.03301371808371,2344242.97790098,0.0,1.0
1993-04-12,40.25,40.25,39.75,39.75,211650,8.10754268186733,8.10754268186733,8.00682786594351,8.00682786594351,1050739.14924342,0.0,1.0
1993-04-13,40.38,40.5,40.0,40.25,596100,8.13372853400753,8.15790008982924,8.05718527390542,8.10754268186733,2959346.12267424,0.0,1.0
1993-04-14,40.63,40.63,40.38,40.38,144150,8.18408594196943,8.18408594196943,8.13372853400753,8.13372853400753,715634.530420218,0.0,1.0
1993-04-15,40.75,40.75,40.5,40.5,214500,8.20825749779115,8.20825749779115,8.15790008982924,8.15790008982924,1064888.01092707,0.0,1.0
1993-04-16,41.13,41.38,40.88,41.0,254100,8.28480075789325,8.33515816585516,8.23444334993134,8.25861490575306,1261482.72063668,0.0,1.0
1993-04-19,40.75,41.25,40.63,41.13,173100,8.20825749779115,8.30897231371497,8.18408594196943,8.28480075789325,859357.178048836,0.0,1.0
1993-04-20,40.25,40.88,40.13,40.75,464100,8.10754268186733,8.23444334993134,8.08337112604562,8.20825749779115,2304030.4236422,0.0,1.0
1993-04-21,40.13,40.38,40.13,40.25,405150,8.08337112604562,8.13372853400753,8.08337112604562,8.10754268186733,2011372.38986993,0.0,1.0
1993-04-22,39.75,40.13,39.75,40.13,274050,8.00682786594351,8.08337112604562,8.00682786594351,8.08337112604562,1360524.7524222,0.0,1.0
1993-04-23,39.75,40.13,39.75,39.88,184200,8.00682786594351,8.08337112604562,8.00682786594351,8.03301371808371,914463.270921985,0.0,1.0
1993-04-26,39.5,39.88,38.0,39.75,232650,7.95647045798161,8.03301371808371,7.65432601021015,8.00682786594351,1154993.91954397,0.0,1.0
1993-04-27,39.38,39.38,38.88,39.38,227400,7.93229890215989,7.93229890215989,7.83158408623607,7.93229890215989,1128930.22696883,0.0,1.0
1993-04-28,39.13,39.38,38.88,39.38,173100,7.88194149419798,7.93229890215989,7.83158408623607,7.93229890215989,859357.178048836,0.0,1.0
1993-04-29,39.13,39.25,38.88,39.13,249900,7.88194149419798,7.9061130500197,7.83158408623607,7.88194149419798,1240631.76657657,0.0,1.0
1993-04-30,39.25,39.38,39.13,39.25,123600,7.9061130500197,7.93229890215989,7.88194149419798,7.9061130500197,613613.79091182,0.0,1.0
1993-05-03,39.25,39.38,39.0,39.13,183300,7.9061130500197,7.93229890215989,7.85575564205779,7.88194149419798,909995.209337675,0.0,1.0
1993-05-04,39.5,39.63,39.13,39.13,182850,7.95647045798161,7.9826563101218,7.88194149419798,7.88194149419798,907761.17854552,0.0,1.0
1993-05-05,39.63,39.75,39.5,39.5,161400,7.9826563101218,8.00682786594351,7.95647045798161,7.95647045798161,801272.377452814,0.0,1.0
1993-05-06,39.63,39.88,39.63,39.63,126450,7.9826563101218,8.03301371808371,7.9826563101218,7.9826563101218,627762.652595466,0.0,1.0
1993-05-07,39.63,39.88,39.63,39.63,208500,7.9826563101218,8.03301371808371,7.9826563101218,7.9826563101218,1035100.93369834,0.0,1.0
1993-05-10,38.5,39.38,38.5,39.0,1347300,7.84568416046541,8.02501408413319,7.84568416046541,7.94757616254937,6611411.94816119,0.45,1.0
1993-05-11,38.88,39.0,38.5,38.63,1308600,7.92312208204922,7.94757616254937,7.84568416046541,7.87217608100724,6421504.99173439,0.0,1.0
1993-05-12,38.88,38.88,38.63,38.75,137100,7.92312208204922,7.92312208204922,7.87217608100724,7.89663016150739,672771.155713575,0.0,1.0
1993-05-13,38.13,38.38,37.63,38.38,363150,7.77028407892327,7.82123007996526,7.66839207683931,7.82123007996526,1782033.881819,0.0,1.0
1993-05-14,37.63,38.25,37.63,38.13,312900,7.66839207683931,7.79473815942342,7.66839207683931,7.77028407892327,1535449.26785396,0.0,1.0
1993-05-17,37.38,37.75,37.25,37.75,279600,7.61744607579732,7.69284615733946,7.59095415525549,7.69284615733946,1372040.95650996,0.0,1.0
1993-05-18,37.5,37.5,37.13,37.5,316500,7.64190015629747,7.64190015629747,7.56650007475534,7.64190015629747,1553115.0312425,0.0,1.0
1993-05-19,38.0,38.0,37.13,37.38,578550,7.74379215838144,7.74379215838144,7.56650007475534,7.61744607579732,2839035.39123332,0.0,1.0
1993-05-20,38.25,38.38,38.13,38.13,570450,7.79473815942342,7.82123007996526,7.77028407892327,7.77028407892327,2799287.42360911,0.0,1.0
1993-05-21,38.0,38.38,37.75,38.25,279000,7.74379215838144,7.82123007996526,7.69284615733946,7.79473815942342,1369096.66261187,0.0,1.0
1993-05-24,37.88,38.13,37.75,38.13,319500,7.71933807788129,7.77028407892327,7.69284615733946,7.77028407892327,1567836.50073295,0.0,1.0
1993-05-25,38.38,38.38,37.63,37.63,594900,7.82123007996526,7.82123007996526,7.66839207683931,7.66839207683931,2919267.39995628,0.0,1.0
1993-05-26,39.25,39.25,38.25,38.25,238500,7.99852216359136,7.99852216359136,7.79473815942342,7.79473815942342,1170356.82449079,0.0,1.0
1993-05-27,39.0,39.25,38.63,39.13,182400,7.94757616254937,7.99852216359136,7.87217608100724,7.9740680830912,895065.345019373,0.0,1.0
1993-05-28,39.0,39.0,38.5,38.75,176250,7.94757616254937,7.94757616254937,7.84568416046541,7.89663016150739,864886.33256395,0.0,1.0
1993-06-01,39.5,39.63,38.88,39.0,115350,8.04946816463334,8.07596008517517,7.92312208204922,7.94757616254937,566040.501907811,0.0,1.0
1993-06-02,39.5,39.5,39.25,39.25,122550,8.04946816463334,8.04946816463334,7.99852216359136,7.99852216359136,601372.028684891,0.0,1.0
1993-06-03,39.13,39.25,38.88,39.13,205500,7.9740680830912,7.99852216359136,7.92312208204922,7.9740680830912,1008420.66009584,0.0,1.0
1993-06-04,39.0,39.0,38.63,39.0,228300,7.94757616254937,7.94757616254937,7.87217608100724,7.94757616254937,1120303.82822326,0.0,1.0
1993-06-07,39.13,39.13,38.75,39.13,167700,7.9740680830912,7.9740680830912,7.89663016150739,7.9740680830912,822930.144516168,0.0,1.0
1993-06-08,38.75,39.13,38.63,39.0,138450,7.89663016150739,7.9740680830912,7.87217608100724,7.94757616254937,679395.816984277,0.0,1.0
1993-06-09,39.13,39.13,38.75,38.88,210750,7.9740680830912,7.9740680830912,7.89663016150739,7.92312208204922,1034183.23170413,0.0,1.0
1993-06-10,39.5,39.5,39.0,39.13,218850,8.04946816463334,8.04946816463334,7.94757616254937,7.9740680830912,1073931.19932834,0.0,1.0
1993-06-11,39.75,39.88,39.5,39.5,235350,8.10041416567532,8.12690608621715,8.04946816463334,8.04946816463334,1154899.28152582,0.0,1.0
1993-06-14,39.63,39.75,39.63,39.63,207750,8.07596008517517,8.10041416567532,8.07596008517517,8.07596008517517,1019461.76221368,0.0,1.0
1993-06-15,39.38,39.75,39.38,39.63,399150,8.02501408413319,8.10041416567532,8.02501408413319,8.07596008517517,1958691.5157044,0.0,1.0
1993-06-16,39.75,39.75,39.38,39.5,178050,8.10041416567532,8.10041416567532,8.02501408413319,8.04946816463334,873719.214258221,0.0,1.0
1993-06-17,39.63,39.88,39.5,39.88,314550,8.07596008517517,8.12690608621715,8.04946816463334,8.12690608621715,1543546.07607371,0.0,1.0
1993-06-18,39.25,39.75,39.25,39.63,760500,7.99852216359136,8.10041416567532,7.99852216359136,8.07596008517517,3731892.51582913,0.0,1.0
1993-06-21,39.5,39.5,39.13,39.38,238950,8.04946816463334,8.04946816463334,7.9740680830912,8.02501408413319,1172565.04491436,0.0,1.0
1993-06-22,39.38,39.5,39.13,39.5,289050,8.02501408413319,8.04946816463334,7.9740680830912,8.04946816463334,1418413.58540488,0.0,1.0
1993-06-23,39.38,39.38,39.25,39.38,304050,8.02501408413319,8.02501408413319,7.99852216359136,8.02501408413319,1492020.93285713,0.0,1.0
1993-06-24,39.75,39.75,39.25,39.38,288750,8.10041416567532,8.10041416567532,7.99852216359136,8.02501408413319,1416941.43845583,0.0,1.0
1993-06-25,39.75,39.75,39.63,39.75,125700,8.10041416567532,8.10041416567532,8.07596008517517,8.10041416567532,616829.571649864,0.0,1.0
1993-06-28,40.13,40.13,39.75,39.75,721800,8.17785208725914,8.17785208725914,8.10041416567532,8.10041416567532,3541985.55940232,0.0,1.0
1993-06-29,39.75,40.13,39.63,40.0,290400,8.10041416567532,8.17785208725914,8.07596008517517,8.15136016671731,1425038.24667558,0.0,1.0
1993-06-30,39.88,40.0,39.75,39.75,210450,8.12690608621715,8.15136016671731,8.10041416567532,8.10041416567532,1032711.08475508,0.0,1.0
1993-07-01,39.88,40.13,39.88,40.0,178200,8.12690608621715,8.17785208725914,8.12690608621715,8.15136016671731,874455.287732743,0.0,1.0
1993-07-02,40.0,40.13,39.88,39.88,182550,8.15136016671731,8.17785208725914,8.12690608621715,8.12690608621715,895801.418493895,0.0,1.0
1993-07-06,40.5,40.5,39.88,40.13,312750,8.25325216880127,8.25325216880127,8.12690608621715,8.17785208725914,1534713.19437944,0.0,1.0
1993-07-07,40.5,40.75,40.25,40.75,342750,8.25325216880127,8.30419816984326,8.20230616775929,8.30419816984326,1681927.88928394,0.0,1.0
1993-07-08,40.88,41.0,40.13,40.25,250950,8.33069009038509,8.35514417088524,8.17785208725914,8.20230616775929,1231450.92287616,0.0,1.0
1993-07-09,41.13,41.13,40.88,40.88,242100,8.38163609142707,8.38163609142707,8.33069009038509,8.33069009038509,1188022.58787933,0.0,1.0
1993-07-12,41.25,41.38,41.13,41.25,243900,8.40609017192722,8.43258209246905,8.38163609142707,8.40609017192722,1196855.4695736,0.0,1.0
1993-07-13,41.5,41.75,41.25,41.38,302700,8.45703617296921,8.50798217401119,8.40609017192722,8.43258209246905,1485396.27158643,0.0,1.0
1993-07-14,41.75,41.75,41.38,41.38,290100,8.50798217401119,8.50798217401119,8.43258209246905,8.43258209246905,1423566.09972654,0.0,1.0
1993-07-15,41.88,41.88,41.63,41.63,160350,8.53447409455302,8.53447409455302,8.48352809351104,8.48352809351104,786862.544264564,0.0,1.0
1993-07-16,42.0,42.0,41.75,41.88,275850,8.55892817505317,8.55892817505317,8.50798217401119,8.53447409455302,1353639.1196469,0.0,1.0
1993-07-19,42.38,42.5,41.88,42.0,180900,8.63636609663699,8.66082017713714,8.53447409455302,8.55892817505317,887704.610274147,0.0,1.0
1993-07-20,42.38,42.38,41.88,42.38,252600,8.63636609663699,8.63636609663699,8.53447409455302,8.63636609663699,1239547.73109591,0.0,1.0
1993-07-21,42.5,42.5,42.13,42.38,339000,8.66082017713714,8.66082017713714,8.585420095595,8.63636609663699,1663526.05242087,0.0,1.0
1993-07-22,42.0,42.63,41.88,42.5,518700,8.55892817505317,8.68731209767897,8.53447409455302,8.66082017713714,2545342.07489884,0.0,1.0
1993-07-23,42.13,42.38,42.0,42.0,281250,8.585420095595,8.63636609663699,8.55892817505317,8.55892817505317,1380137.76472971,0.0,1.0
1993-07-26,42.38,42.38,42.0,42.25,157500,8.63636609663699,8.63636609663699,8.55892817505317,8.60987417609515,772877.148248636,0.0,1.0
1993-07-27,42.25,42.25,42.13,42.13,206550,8.60987417609515,8.60987417609515,8.585420095595,8.585420095595,1013573.1744175,0.0,1.0
1993-07-28,42.25,42.5,42.13,42.13,367200,8.60987417609515,8.66082017713714,8.585420095595,8.585420095595,1801907.86563111,0.0,1.0
1993-07-29,42.63,42.63,42.38,42.5,139800,8.68731209767897,8.68731209767897,8.63636609663699,8.66082017713714,686020.47825498,0.0,1.0
1993-07-30,42.5,42.88,42.38,42.88,392700,8.66082017713714,8.73825809872095,8.63636609663699,8.73825809872095,1927040.35629993,0.0,1.0
1993-08-02,42.5,42.63,42.25,42.5,137100,8.66082017713714,8.68731209767897,8.60987417609515,8.66082017713714,672771.155713575,0.0,1.0
1993-08-03,42.63,42.63,42.38,42.38,228900,8.68731209767897,8.68731209767897,8.63636609663699,8.63636609663699,1123248.12212135,0.0,1.0
1993-08-04,42.5,42.63,42.5,42.5,209700,8.66082017713714,8.68731209767897,8.66082017713714,8.66082017713714,1029030.71738247,0.0,1.0
1993-08-05,42.75,42.75,42.5,42.63,224400,8.71176617817912,8.71176617817912,8.66082017713714,8.68731209767897,1101165.91788568,0.0,1.0
1993-08-06,42.63,42.75,42.5,42.75,218550,8.68731209767897,8.71176617817912,8.66082017713714,8.71176617817912,1072459.0523793,0.0,1.0
1993-08-09,42.13,42.5,42.0,42.0,367050,8.68119857755393,8.75743981832523,8.65441111458023,8.65441111458023,1781299.70900368,0.47,1.0
1993-08-10,42.0,42.25,41.88,41.88,641100,8.65441111458023,8.70592546645273,8.62968422568143,8.62968422568143,3111268.88282866,0.0,1.0
1993-08-11,42.25,42.38,42.0,42.0,2466900,8.70592546645273,8.73271292942643,8.65441111458023,8.65441111458023,11971906.4218531,0.0,1.0
1993-08-12,42.13,42.38,42.0,42.25,1854750,8.68119857755393,8.73271292942643,8.65441111458023,8.70592546645273,9001132.36691072,0.0,1.0
1993-08-13,42.13,42.13,42.0,42.0,213600,8.68119857755393,8.68119857755393,8.65441111458023,8.65441111458023,1036604.32595882,0.0,1.0
1993-08-16,42.0,42.25,42.0,42.13,234150,8.65441111458023,8.70592546645273,8.65441111458023,8.68119857755393,1136333.8151838,0.0,1.0
1993-08-17,42.0,42.0,41.75,41.88,204900,8.65441111458023,8.65441111458023,8.60289676270773,8.62968422568143,994383.082345333,0.0,1.0
1993-08-18,42.0,42.13,42.0,42.13,154800,8.65441111458023,8.68119857755393,8.65441111458023,8.68119857755393,751246.95532971,0.0,1.0
1993-08-19,42.0,42.13,41.75,42.0,187350,8.65441111458023,8.68119857755393,8.60289676270773,8.65441111458023,909212.642642256,0.0,1.0
1993-08-20,42.13,42.13,42.0,42.0,331500,8.68119857755393,8.68119857755393,8.65441111458023,8.65441111458023,1608774.97216924,0.0,1.0
1993-08-23,42.13,42.25,42.0,42.13,224700,8.68119857755393,8.70592546645273,8.65441111458023,8.68119857755393,1090472.80918983,0.0,1.0
1993-08-24,42.38,42.38,42.0,42.13,363750,8.73271292942643,8.73271292942643,8.65441111458023,8.68119857755393,1765284.7545296,0.0,1.0
1993-08-25,42.25,42.5,42.25,42.38,223350,8.70592546645273,8.75743981832523,8.70592546645273,8.73271292942643,1083921.23690498,0.0,1.0
1993-08-26,42.25,42.75,42.13,42.38,292500,8.70592546645273,8.80895417019773,8.68119857755393,8.73271292942643,1419507.32838463,0.0,1.0
1993-08-27,42.0,42.25,41.75,42.13,281250,8.65441111458023,8.70592546645273,8.60289676270773,8.68119857755393,1364910.89267753,0.0,1.0
1993-08-30,42.25,42.25,42.0,42.13,176700,8.70592546645273,8.70592546645273,8.65441111458023,8.68119857755393,857528.016839534,0.0,1.0
1993-08-31,42.38,42.38,42.0,42.25,364950,8.73271292942643,8.73271292942643,8.65441111458023,8.70592546645273,1771108.37433836,0.0,1.0
1993-09-01,42.63,42.63,42.25,42.25,197700,8.78422728129893,8.78422728129893,8.70592546645273,8.70592546645273,959441.363492789,0.0,1.0
1993-09-02,42.63,42.75,42.5,42.5,200700,8.78422728129893,8.80895417019773,8.75743981832523,8.75743981832523,974000.413014683,0.0,1.0
1993-09-03,42.88,43.25,42.5,42.5,292350,8.83574163317144,8.91198287394274,8.75743981832523,8.75743981832523,1418779.37590853,0.0,1.0
1993-09-07,43.13,43.25,42.63,42.88,238800,8.88725598504394,8.91198287394274,8.78422728129893,8.83574163317144,1158900.34194273,0.0,1.0
1993-09-08,43.5,43.63,43.0,43.13,455850,8.96349722581524,8.99028468878894,8.86046852207024,8.88725598504394,2212247.57485173,0.0,1.0
1993-09-09,43.38,43.5,43.25,43.25,260700,8.93877033691644,8.96349722581524,8.91198287394274,8.91198287394274,1265181.40345255,0.0,1.0
1993-09-10,43.75,43.75,43.5,43.5,373500,9.01501157768774,9.01501157768774,8.96349722581524,8.96349722581524,1812601.66547575,0.0,1.0
1993-09-13,44.38,44.5,43.88,43.88,241050,9.14482774440645,9.16955463330524,9.04179904066144,9.04179904066144,1169819.62908415,0.0,1.0
1993-09-14,44.25,44.38,44.13,44.25,257400,9.11804028143274,9.14482774440645,9.09331339253394,9.11804028143274,1249166.44897847,0.0,1.0
1993-09-15,44.88,44.88,44.0,44.13,336750,9.24785644815145,9.24785644815145,9.06652592956024,9.09331339253394,1634253.30883256,0.0,1.0
1993-09-16,44.5,44.75,44.38,44.75,237450,9.16955463330524,9.22106898517775,9.14482774440645,9.22106898517775,1152348.76965788,0.0,1.0
1993-09-17,44.5,44.5,43.5,43.5,1010550,9.16955463330524,9.16955463330524,8.96349722581524,8.96349722581524,4904215.83144986,0.0,1.0
1993-09-20,44.13,44.63,44.13,44.38,245250,9.09331339253394,9.19634209627895,9.09331339253394,9.14482774440645,1190202.2984148,0.0,1.0
1993-09-21,44.0,44.25,43.75,44.13,151950,9.06652592956024,9.11804028143274,9.01501157768774,9.09331339253394,737415.858283911,0.0,1.0
1993-09-22,43.75,44.0,43.75,44.0,247200,9.01501157768774,9.06652592956024,9.01501157768774,9.06652592956024,1199665.68060403,0.0,1.0
1993-09-23,44.0,44.13,43.75,44.0,237450,9.06652592956024,9.09331339253394,9.01501157768774,9.06652592956024,1152348.76965788,0.0,1.0
1993-09-24,43.88,44.25,43.88,44.0,184350,9.04179904066144,9.11804028143274,9.04179904066144,9.06652592956024,894653.593120362,0.0,1.0
1993-09-27,44.13,44.5,43.88,44.13,219750,9.09331339253394,9.16955463330524,9.04179904066144,9.09331339253394,1066450.37747871,0.0,1.0
1993-09-28,43.75,44.25,43.75,44.13,208350,9.01501157768774,9.11804028143274,9.01501157768774,9.09331339253394,1011125.98929551,0.0,1.0
1993-09-29,43.5,43.88,43.5,43.75,159450,8.96349722581524,9.04179904066144,8.96349722581524,9.01501157768774,773813.482088645,0.0,1.0
1993-09-30,43.38,43.38,43.13,43.25,182400,8.93877033691644,8.93877033691644,8.88725598504394,8.91198287394274,885190.210931131,0.0,1.0
1993-10-01,43.63,43.75,43.25,43.25,153600,8.99028468878894,9.01501157768774,8.91198287394274,8.91198287394274,745423.335520952,0.0,1.0
1993-10-04,43.63,43.88,43.5,43.63,212400,8.99028468878894,9.04179904066144,8.96349722581524,8.99028468878894,1030780.70615007,0.0,1.0
1993-10-05,43.0,43.63,42.88,43.63,290550,8.86046852207024,8.99028468878894,8.83574163317144,8.99028468878894,1410043.94619539,0.0,1.0
1993-10-06,43.25,43.38,43.0,43.38,270750,8.91198287394274,8.93877033691644,8.86046852207024,8.93877033691644,1313954.2193509,0.0,1.0
1993-10-07,42.5,43.38,42.38,43.38,103650,8.75743981832523,8.93877033691644,8.73271292942643,8.93877033691644,503015.160981424,0.0,1.0
1993-10-08,43.0,43.13,42.75,42.75,310500,8.86046852207024,8.88725598504394,8.80895417019773,8.80895417019773,1506861.62551599,0.0,1.0
1993-10-11,43.0,43.25,42.88,43.0,64800,8.86046852207024,8.91198287394274,8.83574163317144,8.86046852207024,314475.469672902,0.0,1.0
1993-10-12,42.75,43.0,42.13,43.0,349800,8.80895417019773,8.86046852207024,8.68119857755393,8.86046852207024,1697585.1742528,0.0,1.0
1993-10-13,42.75,42.88,42.5,42.63,168450,8.80895417019773,8.83574163317144,8.75743981832523,8.78422728129893,817490.630654326,0.0,1.0
1993-10-14,42.88,43.25,42.63,42.75,430950,8.83574163317144,8.91198287394274,8.78422728129893,8.80895417019773,2091407.46382002,0.0,1.0
1993-10-15,43.25,43.88,43.13,43.38,319350,8.91198287394274,9.04179904066144,8.88725598504394,8.93877033691644,1549810.82160557,0.0,1.0
1993-10-18,43.38,43.38,42.75,43.25,179250,8.93877033691644,8.93877033691644,8.80895417019773,8.91198287394274,869903.208933143,0.0,1.0
1993-10-19,43.63,43.75,43.13,43.13,382200,8.99028468878894,9.01501157768774,8.88725598504394,8.88725598504394,1854822.90908925,0.0,1.0
1993-10-20,43.75,43.75,43.5,43.63,246150,9.01501157768774,9.01501157768774,8.96349722581524,8.99028468878894,1194570.01327137,0.0,1.0
1993-10-21,43.25,43.75,43.0,43.75,274950,8.91198287394274,9.01501157768774,8.86046852207024,9.01501157768774,1334336.88868155,0.0,1.0
1993-10-22,42.5,43.63,42.25,43.63,373800,8.75743981832523,8.99028468878894,8.70592546645273,8.99028468878894,1814057.57042794,0.0,1.0
1993-10-25,42.75,42.88,42.5,42.63,153150,8.80895417019773,8.83574163317144,8.75743981832523,8.78422728129893,743239.478092669,0.0,1.0
1993-10-26,43.25,43.25,42.63,42.75,481200,8.91198287394274,8.91198287394274,8.78422728129893,8.80895417019773,2335271.54331173,0.0,1.0
1993-10-27,43.25,43.38,43.13,43.25,228300,8.91198287394274,8.93877033691644,8.88725598504394,8.91198287394274,1107943.6686161,0.0,1.0
1993-10-28,43.88,44.0,43.25,43.25,463350,9.04179904066144,9.06652592956024,8.91198287394274,8.91198287394274,2248645.19865647,0.0,1.0
1993-10-29,43.75,44.0,43.63,43.75,178050,9.01501157768774,9.06652592956024,8.99028468878894,9.01501157768774,864079.589124385,0.0,1.0
1993-11-01,43.5,43.5,43.13,43.5,172800,8.96349722581524,8.96349722581524,8.88725598504394,8.96349722581524,838601.252461071,0.0,1.0
1993-11-02,42.38,43.25,42.38,43.25,278250,8.73271292942643,8.91198287394274,8.73271292942643,8.91198287394274,1350351.84315563,0.0,1.0
1993-11-03,40.5,42.63,40.25,42.63,535650,8.34532500334522,8.78422728129893,8.29381065147272,8.78422728129893,2599518.2921341,0.0,1.0
1993-11-04,40.13,41.13,40.13,40.75,489750,8.26908376257392,8.47514117006393,8.26908376257392,8.39683935521772,2376764.83444913,0.0,1.0
1993-11-05,40.25,40.63,39.0,39.38,671700,8.39065763299302,8.46987377959023,8.13007820339697,8.20929434999417,3222146.12758023,0.47,1.0
1993-11-08,40.0,40.5,39.75,40.13,507450,8.33854174707381,8.44277351891223,8.2864258611546,8.3656420077518,2434238.5774015,0.0,1.0
1993-11-09,40.25,40.75,40.0,40.5,1004850,8.39065763299302,8.49488940483145,8.33854174707381,8.44277351891223,4820267.28643591,0.0,1.0
1993-11-10,40.88,41.0,40.38,40.63,441600,8.52198966550944,8.54700529075066,8.41775789367101,8.46987377959023,2118356.00705587,0.0,1.0
1993-11-11,40.0,41.0,40.0,40.88,166500,8.33854174707381,8.54700529075066,8.33854174707381,8.52198966550944,798700.804290768,0.0,1.0
1993-11-12,40.5,40.63,40.13,40.25,392100,8.44277351891223,8.46987377959023,8.3656420077518,8.39065763299302,1880904.41659105,0.0,1.0
1993-11-15,40.25,40.63,39.88,40.63,161100,8.39065763299302,8.46987377959023,8.31352612183259,8.46987377959023,772796.994421879,0.0,1.0
1993-11-16,41.75,41.88,40.25,40.25,585900,8.70335294850829,8.73045320918628,8.39065763299302,8.39065763299302,2810563.37077454,0.0,1.0
1993-11-17,41.88,42.38,41.75,42.0,445050,8.73045320918628,8.8346849810247,8.70335294850829,8.7554688344275,2134905.663361,0.0,1.0
1993-11-18,41.75,42.0,41.63,42.0,278700,8.70335294850829,8.7554688344275,8.67833732326707,8.7554688344275,1336924.40934437,0.0,1.0
1993-11-19,41.75,41.88,41.5,41.88,413400,8.70335294850829,8.73045320918628,8.65123706258908,8.73045320918628,1983080.55551834,0.0,1.0
1993-11-22,41.75,41.75,41.38,41.75,379500,8.70335294850829,8.70335294850829,8.62622143734786,8.70335294850829,1820462.19356364,0.0,1.0
1993-11-23,42.13,42.5,41.63,41.75,335550,8.78256909510549,8.85970060626593,8.67833732326707,8.70335294850829,1609633.96324185,0.0,1.0
1993-11-24,42.13,42.38,42.0,42.25,135600,8.78256909510549,8.8346849810247,8.7554688344275,8.80758472034671,650473.447818788,0.0,1.0
1993-11-26,42.63,42.63,42.25,42.38,93000,8.88680086694392,8.88680086694392,8.80758472034671,8.8346849810247,446121.169964213,0.0,1.0
1993-11-29,42.88,42.88,42.5,42.5,478350,8.93891675286313,8.93891675286313,8.85970060626593,8.85970060626593,2294645.82421915,0.0,1.0
1993-11-30,42.0,42.63,42.0,42.63,643050,8.7554688344275,8.88680086694392,8.7554688344275,8.88680086694392,3084712.02522029,0.0,1.0
1993-12-01,41.13,42.13,41.0,42.0,684300,8.57410555142865,8.78256909510549,8.54700529075066,8.7554688344275,3282588.35060764,0.0,1.0
1993-12-02,41.5,41.5,41.13,41.25,132300,8.65123706258908,8.65123706258908,8.57410555142865,8.59912117666987,634643.341787799,0.0,1.0
1993-12-03,41.38,41.5,41.13,41.5,169950,8.62622143734786,8.65123706258908,8.57410555142865,8.65123706258908,815250.460595892,0.0,1.0
1993-12-06,41.75,41.88,41.5,41.5,595200,8.70335294850829,8.73045320918628,8.65123706258908,8.65123706258908,2855175.48777096,0.0,1.0
1993-12-07,42.0,42.0,41.63,41.63,146850,8.7554688344275,8.7554688344275,8.67833732326707,8.67833732326707,704439.718378975,0.0,1.0
1993-12-08,41.38,41.88,41.38,41.88,206400,8.62622143734786,8.73045320918628,8.62622143734786,8.73045320918628,990101.177210898,0.0,1.0
1993-12-09,41.5,41.75,41.38,41.38,418650,8.65123706258908,8.70335294850829,8.62622143734786,8.62622143734786,2008264.81511309,0.0,1.0
1993-12-10,41.38,41.63,41.25,41.63,276000,8.62622143734786,8.67833732326707,8.59912117666987,8.67833732326707,1323972.50440992,0.0,1.0
1993-12-13,41.75,41.75,41.25,41.38,226950,8.70335294850829,8.70335294850829,8.59912117666987,8.62622143734786,1088679.56476751,0.0,1.0
1993-12-14,41.5,41.75,41.38,41.63,590550,8.65123706258908,8.70335294850829,8.62622143734786,8.67833732326707,2832869.42927275,0.0,1.0
1993-12-15,41.63,41.88,41.25,41.38,185400,8.67833732326707,8.73045320918628,8.59912117666987,8.62622143734786,889364.138831882,0.0,1.0
1993-12-16,42.0,42.13,41.75,41.88,388800,8.7554688344275,8.78256909510549,8.70335294850829,8.73045320918628,1865074.31056006,0.0,1.0
1993-12-17,42.25,42.25,41.75,42.0,975300,8.80758472034671,8.80758472034671,8.70335294850829,8.7554688344275,4678515.88243115,0.0,1.0
1993-12-20,42.38,42.38,42.0,42.13,337200,8.8346849810247,8.8346849810247,8.7554688344275,8.78256909510549,1617549.01625734,0.0,1.0
1993-12-21,42.63,42.63,42.13,42.38,534900,8.88680086694392,8.88680086694392,8.78256909510549,8.8346849810247,2565916.27756836,0.0,1.0
1993-12-22,43.5,43.5,42.5,42.75,372450,9.06816414994277,9.06816414994277,8.85970060626593,8.91181649218514,1786643.33067926,0.0,1.0
1993-12-23,43.5,43.63,43.25,43.38,227250,9.06816414994277,9.09526441062076,9.01604826402356,9.04314852470155,1090118.66531578,0.0,1.0
1993-12-27,44.0,44.0,43.5,43.63,263400,9.17239592178119,9.17239592178119,9.06816414994277,9.09526441062076,1263530.28138251,0.0,1.0
1993-12-28,43.75,44.0,43.75,43.88,240000,9.12028003586198,9.17239592178119,9.12028003586198,9.14738029653997,1151280.43861732,0.0,1.0
1993-12-29,43.38,43.88,43.0,43.88,501600,9.04314852470155,9.14738029653997,8.96393237810435,9.14738029653997,2406176.11671021,0.0,1.0
1993-12-30,43.5,43.5,43.0,43.13,141000,9.06816414994277,9.06816414994277,8.96393237810435,8.99103263878234,676377.257687677,0.0,1.0
1993-12-31,42.38,43.63,42.38,43.5,236250,8.8346849810247,9.09526441062076,8.8346849810247,9.06816414994277,1133291.68176393,0.0,1.0
1994-01-03,42.5,42.75,42.13,42.38,390600,8.85970060626593,8.91181649218514,8.78256909510549,8.8346849810247,1873708.91384969,0.0,1.0
1994-01-04,42.75,42.88,42.25,42.5,280500,8.91181649218514,8.93891675286313,8.80758472034671,8.85970060626593,1345559.012634,0.0,1.0
1994-01-05,42.5,42.88,42.25,42.75,216600,8.85970060626593,8.93891675286313,8.80758472034671,8.91181649218514,1039030.59585213,0.0,1.0
1994-01-06,41.75,42.5,41.75,42.5,265800,8.70335294850829,8.85970060626593,8.70335294850829,8.85970060626593,1275043.08576869,0.0,1.0
1994-01-07,42.38,42.38,41.5,41.88,220500,8.8346849810247,8.8346849810247,8.65123706258908,8.73045320918628,1057738.90297967,0.0,1.0
1994-01-10,42.63,43.0,42.13,42.13,291150,8.88680086694392,8.96393237810435,8.78256909510549,8.78256909510549,1396647.08209764,0.0,1.0
1994-01-11,42.13,42.63,41.88,42.63,155250,8.78256909510549,8.88680086694392,8.73045320918628,8.88680086694392,744734.533730581,0.0,1.0
1994-01-12,42.63,42.75,41.88,42.13,205500,8.88680086694392,8.91181649218514,8.73045320918628,8.78256909510549,985783.875566083,0.0,1.0
1994-01-13,42.38,42.38,42.13,42.38,367350,8.8346849810247,8.8346849810247,8.78256909510549,8.8346849810247,1762178.62135864,0.0,1.0
1994-01-14,42.25,42.25,42.13,42.25,238950,8.80758472034671,8.80758472034671,8.78256909510549,8.80758472034671,1146243.58669837,0.0,1.0
1994-01-17,41.63,42.0,41.5,42.0,172050,8.67833732326707,8.7554688344275,8.65123706258908,8.7554688344275,825324.164433794,0.0,1.0
1994-01-18,41.5,41.88,41.5,41.88,359550,8.65123706258908,8.73045320918628,8.65123706258908,8.73045320918628,1724762.00710358,0.0,1.0
1994-01-19,41.5,41.75,41.25,41.63,159900,8.65123706258908,8.70335294850829,8.59912117666987,8.67833732326707,767040.592228792,0.0,1.0
1994-01-20,41.75,41.75,41.25,41.38,144450,8.70335294850829,8.70335294850829,8.59912117666987,8.62622143734786,692926.913992802,0.0,1.0
1994-01-21,41.63,41.75,41.38,41.75,273150,8.67833732326707,8.70335294850829,8.62622143734786,8.70335294850829,1310301.04920134,0.0,1.0
1994-01-24,40.88,41.5,40.63,41.38,265050,8.52198966550944,8.65123706258908,8.46987377959023,8.62622143734786,1271445.33439801,0.0,1.0
1994-01-25,40.63,40.88,40.38,40.63,328200,8.46987377959023,8.52198966550944,8.41775789367101,8.46987377959023,1574375.99980919,0.0,1.0
1994-01-26,41.38,41.38,40.75,40.75,286350,8.62622143734786,8.62622143734786,8.49488940483145,8.49488940483145,1373621.47332529,0.0,1.0
1994-01-27,42.5,42.63,41.25,41.25,657750,8.85970060626593,8.88680086694392,8.59912117666987,8.59912117666987,3155227.9520856,0.0,1.0
1994-01-28,42.38,42.88,42.25,42.75,358350,8.8346849810247,8.93891675286313,8.80758472034671,8.91181649218514,1719005.60491049,0.0,1.0
1994-01-31,42.0,42.5,42.0,42.38,307500,8.7554688344275,8.85970060626593,8.7554688344275,8.8346849810247,1475078.06197845,0.0,1.0
1994-02-01,41.75,42.13,41.25,42.0,390150,8.70335294850829,8.78256909510549,8.59912117666987,8.7554688344275,1871550.26302729,0.0,1.0
1994-02-02,41.75,42.0,41.38,42.0,293550,8.70335294850829,8.7554688344275,8.62622143734786,8.7554688344275,1408159.88648381,0.0,1.0
1994-02-03,41.25,41.75,41.25,41.75,720150,8.59912117666987,8.70335294850829,8.59912117666987,8.70335294850829,3454560.86612611,0.0,1.0
1994-02-04,40.38,41.38,40.25,41.38,385350,8.41775789367101,8.62622143734786,8.39065763299302,8.62622143734786,1848524.65425494,0.0,1.0
1994-02-07,40.25,40.38,39.25,40.38,511350,8.48863549852114,8.51605220944804,8.27773772216037,8.51605220944804,2424634.38365161,0.47,1.0
1994-02-08,39.88,40.5,39.75,40.13,843600,8.41060332126766,8.54135994261134,8.38318661034076,8.46332776535785,4000042.17473061,0.0,1.0
1994-02-09,40.13,40.38,39.88,39.88,867750,8.46332776535785,8.51605220944804,8.41060332126766,8.41060332126766,4114552.62816796,0.0,1.0
1994-02-10,39.38,40.13,39.38,40.0,263100,8.30515443308727,8.46332776535785,8.30515443308727,8.43591105443095,1247523.8219199,0.0,1.0
1994-02-11,39.63,39.88,39.5,39.63,173250,8.35787887717746,8.41060332126766,8.33046216625056,8.35787887717746,821488.03552878,0.0,1.0
1994-02-14,39.5,39.75,39.25,39.5,263100,8.33046216625056,8.38318661034076,8.27773772216037,8.33046216625056,1247523.8219199,0.0,1.0
1994-02-15,39.63,40.0,39.5,39.5,300150,8.35787887717746,8.43591105443095,8.33046216625056,8.33046216625056,1423201.34986415,0.0,1.0
1994-02-16,39.13,39.75,38.5,39.75,323850,8.25242998899708,8.38318661034076,8.11956438988979,8.38318661034076,1535578.06814427,0.0,1.0
1994-02-17,38.5,39.5,37.75,39.38,578100,8.11956438988979,8.33046216625056,7.96139105761921,8.30515443308727,2741138.43197222,0.0,1.0
1994-02-18,37.88,39.0,37.88,38.75,592200,7.98880776854611,8.22501327807018,7.98880776854611,8.17228883397998,2807995.46689838,0.0,1.0
1994-02-22,38.63,38.88,38.0,38.13,436500,8.14698110081669,8.19970554490688,8.0141155017094,8.0415322126363,2069723.10250108,0.0,1.0
1994-02-23,38.25,38.88,37.38,38.88,451800,8.06683994579959,8.19970554490688,7.88335888036572,8.19970554490688,2142270.09784648,0.0,1.0
1994-02-24,38.0,38.63,37.63,38.25,462150,8.0141155017094,8.14698110081669,7.93608332445592,8.06683994579959,2191346.00646249,0.0,1.0
1994-02-25,37.88,38.38,37.88,38.13,349500,7.98880776854611,8.0942566567265,7.98880776854611,8.0415322126363,1657200.97210568,0.0,1.0
1994-02-28,38.63,38.63,38.0,38.13,425100,8.14698110081669,8.14698110081669,8.0141155017094,8.0415322126363,2015668.47851824,0.0,1.0
1994-03-01,38.5,39.0,38.38,38.63,253200,8.11956438988979,8.22501327807018,8.0942566567265,8.14698110081669,1200581.64846111,0.0,1.0
1994-03-02,38.63,38.63,38.0,38.25,320550,8.14698110081669,8.14698110081669,8.0141155017094,8.06683994579959,1519930.67699134,0.0,1.0
1994-03-03,38.75,38.75,38.25,38.5,624600,8.17228883397998,8.17228883397998,8.06683994579959,8.11956438988979,2961624.39821804,0.0,1.0
1994-03-04,39.13,39.75,38.63,38.63,395550,8.25242998899708,8.38318661034076,8.14698110081669,8.14698110081669,1875553.20319428,0.0,1.0
1994-03-07,39.13,39.5,39.0,39.25,267300,8.25242998899708,8.33046216625056,8.22501327807018,8.27773772216037,1267438.68338726,0.0,1.0
1994-03-08,39.13,39.38,39.13,39.25,451950,8.25242998899708,8.30515443308727,8.25242998899708,8.27773772216037,2142981.34289889,0.0,1.0
1994-03-09,38.63,39.13,38.63,39.13,374550,8.14698110081669,8.25242998899708,8.14698110081669,8.25242998899708,1775978.89585746,0.0,1.0
1994-03-10,37.88,38.75,37.75,38.75,403800,7.98880776854611,8.17228883397998,7.96139105761921,8.17228883397998,1914671.6810766,0.0,1.0
1994-03-11,38.38,38.5,37.75,38.13,260700,8.0942566567265,8.11956438988979,7.96139105761921,8.0415322126363,1236143.9010814,0.0,1.0
1994-03-14,38.13,38.38,38.13,38.25,244350,8.0415322126363,8.0942566567265,8.0415322126363,8.06683994579959,1158618.19036916,0.0,1.0
1994-03-15,37.63,38.25,37.63,38.0,402300,7.93608332445592,8.06683994579959,7.93608332445592,8.0141155017094,1907559.23055254,0.0,1.0
1994-03-16,38.38,38.38,37.63,37.75,242100,8.0942566567265,8.0942566567265,7.93608332445592,7.96139105761921,1147949.51458307,0.0,1.0
1994-03-17,38.25,38.5,38.0,38.5,271650,8.06683994579959,8.11956438988979,8.0141155017094,8.11956438988979,1288064.78990703,0.0,1.0
1994-03-18,37.75,38.0,37.63,37.88,1073400,7.96139105761921,8.0141155017094,7.93608332445592,7.98880776854611,5089669.59501641,0.0,1.0
1994-03-21,37.75,37.75,37.38,37.63,161850,7.96139105761921,7.96139105761921,7.88335888036572,7.93608332445592,767433.411545934,0.0,1.0
1994-03-22,38.0,38.25,37.63,37.63,249900,8.0141155017094,8.06683994579959,7.93608332445592,7.93608332445592,1184934.25730818,0.0,1.0
1994-03-23,37.75,38.0,37.75,37.88,264900,7.96139105761921,8.0141155017094,7.96139105761921,7.98880776854611,1256058.76254877,0.0,1.0
1994-03-24,37.63,38.0,37.5,37.75,259950,7.93608332445592,8.0141155017094,7.90866661352901,7.96139105761921,1232587.67581937,0.0,1.0
1994-03-25,37.5,37.75,37.25,37.63,666900,7.90866661352901,7.96139105761921,7.85594216943882,7.93608332445592,3162195.5029965,0.0,1.0
1994-03-28,37.88,37.88,37.0,37.5,341850,7.98880776854611,7.98880776854611,7.80321772534863,7.90866661352901,1620927.47443298,0.0,1.0
1994-03-29,36.88,37.75,36.88,37.63,412350,7.77790999218533,7.96139105761921,7.77790999218533,7.93608332445592,1955212.64906374,0.0,1.0
1994-03-30,36.38,36.63,36.38,36.5,5559750,7.67246110400495,7.72518554809514,7.67246110400495,7.69776883716824,26362297.8674236,0.0,1.0
1994-03-31,36.13,36.38,35.75,36.25,763200,7.61973665991476,7.67246110400495,7.53959550489766,7.64504439307805,3618814.82664107,0.0,1.0
1994-04-04,35.5,35.75,35.25,35.63,514950,7.48687106080747,7.53959550489766,7.43414661671727,7.51428777173437,2441704.26490935,0.0,1.0
1994-04-05,36.13,36.13,35.75,35.88,583200,7.61973665991476,7.61973665991476,7.53959550489766,7.56701221582456,2765320.76375402,0.0,1.0
1994-04-06,35.88,36.25,35.75,36.13,293400,7.56701221582456,7.64504439307805,7.53959550489766,7.61973665991476,1391195.32250588,0.0,1.0
1994-04-07,35.75,35.88,35.38,35.88,515700,7.53959550489766,7.56701221582456,7.46156332764417,7.56701221582456,2445260.49017138,0.0,1.0
1994-04-08,35.38,35.75,35.25,35.75,210450,7.46156332764417,7.53959550489766,7.43414661671727,7.53959550489766,997876.808525436,0.0,1.0
1994-04-11,35.25,35.5,35.25,35.5,190200,7.43414661671727,7.48687106080747,7.43414661671727,7.48687106080747,901858.726450644,0.0,1.0
1994-04-12,35.5,35.63,35.13,35.25,277950,7.48687106080747,7.51428777173437,7.40883888355398,7.43414661671727,1317937.08210808,0.0,1.0
1994-04-13,35.63,35.75,35.5,35.5,240750,7.51428777173437,7.53959550489766,7.48687106080747,7.48687106080747,1141548.30911142,0.0,1.0
1994-04-14,35.63,35.75,35.5,35.63,189900,7.51428777173437,7.53959550489766,7.48687106080747,7.51428777173437,900436.236345832,0.0,1.0
1994-04-15,35.5,35.75,35.5,35.63,404700,7.48687106080747,7.53959550489766,7.48687106080747,7.51428777173437,1918939.15139104,0.0,1.0
1994-04-18,35.5,35.88,35.38,35.5,562200,7.48687106080747,7.56701221582456,7.46156332764417,7.48687106080747,2665746.4564172,0.0,1.0
1994-04-19,35.88,36.0,35.38,35.38,442650,7.56701221582456,7.59231994898785,7.46156332764417,7.46156332764417,2098884.14964972,0.0,1.0
1994-04-20,36.63,36.75,35.75,35.88,1044600,7.72518554809514,7.75049328125843,7.53959550489766,7.56701221582456,4953110.54495448,0.0,1.0
1994-04-21,36.75,37.0,36.63,36.63,1065900,7.75049328125843,7.80321772534863,7.72518554809514,7.72518554809514,5054107.34239612,0.0,1.0
1994-04-22,36.13,36.88,36.13,36.75,396300,7.61973665991476,7.77790999218533,7.61973665991476,7.75049328125843,1879109.42845631,0.0,1.0
1994-04-25,36.75,36.88,36.38,36.38,395700,7.75049328125843,7.77790999218533,7.67246110400495,7.67246110400495,1876264.44824669,0.0,1.0
1994-04-26,36.38,36.75,36.25,36.75,216450,7.67246110400495,7.75049328125843,7.64504439307805,7.75049328125843,1026326.61062167,0.0,1.0
1994-04-28,36.25,36.5,36.25,36.5,294000,7.64504439307805,7.69776883716824,7.64504439307805,7.69776883716824,1394040.30271551,0.0,1.0
1994-04-29,36.63,36.88,36.25,36.38,370200,7.72518554809514,7.77790999218533,7.64504439307805,7.67246110400495,1755352.78933769,0.0,1.0
1994-05-02,36.88,36.88,36.38,36.63,229650,7.77790999218533,7.77790999218533,7.67246110400495,7.72518554809514,1088916.17523339,0.0,1.0
1994-05-03,36.63,36.88,36.38,36.63,534450,7.72518554809514,7.77790999218533,7.67246110400495,7.72518554809514,2534166.12172212,0.0,1.0
1994-05-04,36.38,36.63,36.25,36.63,5398500,7.67246110400495,7.72518554809514,7.64504439307805,7.72518554809514,25597709.4360873,0.0,1.0
1994-05-05,36.38,36.63,36.25,36.38,598950,7.67246110400495,7.72518554809514,7.64504439307805,7.67246110400495,2840001.49425664,0.0,1.0
1994-05-06,35.63,36.25,35.38,36.13,436050,7.51428777173437,7.64504439307805,7.46156332764417,7.61973665991476,2067589.36734386,0.0,1.0
1994-05-09,34.0,35.0,33.75,35.0,1095300,7.26964635115587,7.48345947913104,7.21619306916208,7.48345947913104,5122697.6115666,0.47,1.0
1994-05-10,34.0,34.38,33.63,34.13,1945500,7.26964635115587,7.35089533978643,7.19053549380506,7.29744205779264,9099067.10791821,0.0,1.0
1994-05-11,33.63,34.0,32.88,33.88,679800,7.19053549380506,7.26964635115587,7.03017564782368,7.24398877579885,3179411.88381537,0.0,1.0
1994-05-12,33.63,34.0,33.5,33.75,559050,7.19053549380506,7.26964635115587,7.16273978716828,7.21619306916208,2614666.39253748,0.0,1.0
1994-05-13,34.63,34.63,33.88,34.0,921300,7.40434862178023,7.40434862178023,7.24398877579885,7.26964635115587,4308902.86637114,0.0,1.0
1994-05-16,34.5,35.0,34.25,34.88,344250,7.37655291514346,7.48345947913104,7.32309963314966,7.45780190377402,1610050.81053757,0.0,1.0
1994-05-17,34.75,35.25,34.25,34.38,658350,7.43000619713725,7.53691276112484,7.32309963314966,7.35089533978643,3079090.6350542,0.0,1.0
1994-05-18,35.5,35.75,35.0,35.13,979500,7.59036604311863,7.64381932511242,7.48345947913104,7.51125518576781,4581103.17769513,0.0,1.0
1994-05-19,35.88,35.88,35.5,35.75,618900,7.67161503174919,7.67161503174919,7.59036604311863,7.64381932511242,2894583.72299696,0.0,1.0
1994-05-20,35.63,35.88,35.63,35.75,568200,7.6181617497554,7.67161503174919,7.6181617497554,7.64381932511242,2657460.77137966,0.0,1.0
1994-05-23,35.63,35.75,35.5,35.63,409500,7.6181617497554,7.64381932511242,7.59036604311863,7.6181617497554,1915223.83998587,0.0,1.0
1994-05-24,35.75,36.13,35.63,35.63,491850,7.64381932511242,7.72506831374299,7.6181617497554,7.6181617497554,2300373.24956544,0.0,1.0
1994-05-25,36.0,36.13,35.75,35.88,390000,7.69727260710621,7.72506831374299,7.64381932511242,7.67161503174919,1824022.70474845,0.0,1.0
1994-05-26,36.13,36.38,35.88,36.25,2914200,7.72506831374299,7.77852159573678,7.67161503174919,7.75072588910001,13629658.8876357,0.0,1.0
1994-05-27,36.25,36.38,36.0,36.25,348450,7.75072588910001,7.77852159573678,7.69727260710621,7.75072588910001,1629694.13197332,0.0,1.0
1994-05-31,36.25,36.25,36.0,36.13,220650,7.75072588910001,7.75072588910001,7.69727260710621,7.72506831374299,1031975.92257114,0.0,1.0
1994-06-01,36.25,36.25,35.88,36.13,1326150,7.75072588910001,7.75072588910001,7.67161503174919,7.72506831374299,6202378.74333885,0.0,1.0
1994-06-02,36.38,36.5,36.25,36.38,586050,7.77852159573678,7.8041791710938,7.75072588910001,7.77852159573678,2740944.88748161,0.0,1.0
1994-06-03,36.5,36.75,36.38,36.38,385500,7.8041791710938,7.85763245308759,7.77852159573678,7.77852159573678,1802976.28892443,0.0,1.0
1994-06-06,36.75,36.75,36.5,36.75,255600,7.85763245308759,7.85763245308759,7.8041791710938,7.85763245308759,1195436.41880437,0.0,1.0
1994-06-07,36.88,36.88,36.63,36.63,318750,7.88542815972437,7.88542815972437,7.83197487773057,7.83197487773057,1490787.78753479,0.0,1.0
1994-06-08,36.63,36.88,36.63,36.88,320550,7.83197487773057,7.88542815972437,7.83197487773057,7.88542815972437,1499206.3538644,0.0,1.0
1994-06-09,36.75,36.75,36.5,36.63,319950,7.85763245308759,7.85763245308759,7.8041791710938,7.83197487773057,1496400.16508786,0.0,1.0
1994-06-10,36.75,36.75,36.5,36.75,153900,7.85763245308759,7.85763245308759,7.8041791710938,7.85763245308759,719787.421181502,0.0,1.0
1994-06-13,36.75,36.75,36.5,36.5,244050,7.85763245308759,7.85763245308759,7.8041791710938,7.8041791710938,1141417.28485605,0.0,1.0
1994-06-14,36.75,36.88,36.63,36.75,425100,7.85763245308759,7.88542815972437,7.83197487773057,7.85763245308759,1988184.74817581,0.0,1.0
1994-06-15,36.5,36.88,36.38,36.75,305100,7.8041791710938,7.88542815972437,7.77852159573678,7.85763245308759,1426946.99286859,0.0,1.0
1994-06-16,36.38,36.5,36.25,36.38,242100,7.77852159573678,7.8041791710938,7.75072588910001,7.77852159573678,1132297.1713323,0.0,1.0
1994-06-17,35.88,36.63,35.88,36.63,845250,7.67161503174919,7.83197487773057,7.67161503174919,7.83197487773057,3953218.43894519,0.0,1.0
1994-06-20,36.0,36.13,35.75,36.0,428100,7.69727260710621,7.72506831374299,7.64381932511242,7.69727260710621,2002215.69205849,0.0,1.0
1994-06-21,35.75,36.0,35.5,36.0,429600,7.64381932511242,7.69727260710621,7.59036604311863,7.69727260710621,2009231.16399983,0.0,1.0
1994-06-22,36.0,36.0,35.63,35.88,499050,7.69727260710621,7.69727260710621,7.6181617497554,7.67161503174919,2334047.51488388,0.0,1.0
1994-06-23,35.5,36.25,35.5,36.0,317100,7.59036604311863,7.75072588910001,7.59036604311863,7.69727260710621,1483070.76839931,0.0,1.0
1994-06-24,35.13,35.63,35.0,35.63,348450,7.51125518576781,7.6181617497554,7.48345947913104,7.6181617497554,1629694.13197332,0.0,1.0
1994-06-27,35.13,35.38,34.5,35.0,317400,7.51125518576781,7.56470846776161,7.37655291514346,7.48345947913104,1484473.86278758,0.0,1.0
1994-06-28,35.5,35.5,35.13,35.25,410250,7.59036604311863,7.59036604311863,7.51125518576781,7.53691276112484,1918731.57595654,0.0,1.0
1994-06-29,36.0,36.13,35.5,35.5,487350,7.69727260710621,7.72506831374299,7.59036604311863,7.59036604311863,2279326.83374143,0.0,1.0
1994-06-30,35.75,36.25,35.38,36.13,492150,7.64381932511242,7.75072588910001,7.56470846776161,7.72506831374299,2301776.34395371,0.0,1.0
1994-07-01,36.13,36.13,35.5,35.88,395700,7.72506831374299,7.72506831374299,7.59036604311863,7.67161503174919,1850681.49812554,0.0,1.0
1994-07-05,36.0,36.13,35.88,36.0,207600,7.69727260710621,7.72506831374299,7.67161503174919,7.69727260710621,970941.316681481,0.0,1.0
1994-07-06,36.13,36.38,35.88,36.13,261600,7.72506831374299,7.77852159573678,7.67161503174919,7.72506831374299,1223498.30656973,0.0,1.0
1994-07-07,36.63,36.63,36.13,36.25,209250,7.83197487773057,7.83197487773057,7.72506831374299,7.75072588910001,978658.335816955,0.0,1.0
1994-07-08,36.5,36.75,36.38,36.5,398850,7.8041791710938,7.85763245308759,7.77852159573678,7.8041791710938,1865413.98920235,0.0,1.0
1994-07-11,36.25,36.63,36.0,36.63,180000,7.75072588910001,7.83197487773057,7.69727260710621,7.83197487773057,841856.632960821,0.0,1.0
1994-07-12,36.38,36.38,35.88,36.25,240150,7.77852159573678,7.77852159573678,7.67161503174919,7.75072588910001,1123177.05780856,0.0,1.0
1994-07-13,36.38,36.5,36.25,36.38,221400,7.77852159573678,7.8041791710938,7.75072588910001,7.77852159573678,1035483.65854181,0.0,1.0
1994-07-14,36.88,37.0,36.38,36.38,443700,7.88542815972437,7.91108573508139,7.77852159573678,7.77852159573678,2075176.60024842,0.0,1.0
1994-07-15,37.13,37.13,36.88,36.88,796650,7.93888144171816,7.93888144171816,7.88542815972437,7.88542815972437,3725917.14804577,0.0,1.0
1994-07-18,36.5,37.13,36.5,37.0,469050,7.8041791710938,7.93888144171816,7.8041791710938,7.91108573508139,2193738.07605707,0.0,1.0
1994-07-19,36.5,36.75,36.38,36.63,210450,7.8041791710938,7.85763245308759,7.77852159573678,7.83197487773057,984270.713370027,0.0,1.0
1994-07-20,36.38,36.5,36.25,36.5,214050,7.77852159573678,7.8041791710938,7.75072588910001,7.8041791710938,1001107.84602924,0.0,1.0
1994-07-21,36.63,36.63,36.0,36.38,372300,7.83197487773057,7.83197487773057,7.69727260710621,7.77852159573678,1741240.13584063,0.0,1.0
1994-07-22,37.13,37.13,36.5,36.63,606750,7.93888144171816,7.93888144171816,7.8041791710938,7.83197487773057,2837758.4002721,0.0,1.0
1994-07-25,37.38,37.38,37.0,37.13,225150,7.99233472371195,7.99233472371195,7.91108573508139,7.93888144171816,1053022.33839516,0.0,1.0
1994-07-26,37.25,37.38,37.0,37.25,268950,7.96453901707518,7.99233472371195,7.91108573508139,7.96453901707518,1257874.11908229,0.0,1.0
1994-07-27,37.25,37.38,36.88,37.13,280800,7.96453901707518,7.99233472371195,7.88542815972437,7.93888144171816,1313296.34741888,0.0,1.0
1994-07-28,37.75,37.75,37.25,37.38,453750,8.07144558106277,8.07144558106277,7.96453901707518,7.99233472371195,2122180.2622554,0.0,1.0
1994-07-29,38.25,38.25,37.63,37.75,730200,8.17835214505035,8.17835214505035,8.04578800570575,8.07144558106277,3415131.7410444,0.0,1.0
1994-08-01,39.25,39.25,38.13,38.25,881700,8.39216527302553,8.39216527302553,8.15269456969333,8.17835214505035,4123694.40711975,0.0,1.0
1994-08-02,39.5,39.63,38.5,39.5,554550,8.44561855501932,8.47341426165609,8.23180542704415,8.44561855501932,2593619.97671346,0.0,1.0
1994-08-03,39.5,39.63,39.13,39.25,846750,8.44561855501932,8.47341426165609,8.3665076976685,8.39216527302553,3960233.91088653,0.0,1.0
1994-08-04,39.63,39.88,39.38,39.38,565800,8.47341426165609,8.52686754364989,8.4199609796623,8.4199609796623,2646236.01627352,0.0,1.0
1994-08-05,39.25,39.5,39.13,39.5,669000,8.39216527302553,8.44561855501932,8.3665076976685,8.44561855501932,3128900.48583772,0.0,1.0
1994-08-08,38.75,38.88,38.5,38.88,688950,8.39002714174577,8.41817432957615,8.33589793437967,8.41817432957615,3181969.74204842,0.49,1.0
1994-08-09,38.63,38.75,38.5,38.75,512550,8.36404512221005,8.39002714174577,8.33589793437967,8.39002714174577,2367252.47301969,0.0,1.0
1994-08-10,38.75,38.88,38.5,38.5,246600,8.39002714174577,8.41817432957615,8.33589793437967,8.33589793437967,1138941.48833608,0.0,1.0
1994-08-11,38.63,38.88,38.25,38.63,366450,8.36404512221005,8.41817432957615,8.28176872701357,8.36404512221005,1692478.1362561,0.0,1.0
1994-08-12,38.63,38.75,38.5,38.5,192000,8.36404512221005,8.39002714174577,8.33589793437967,8.33589793437967,886767.09554147,0.0,1.0
1994-08-15,38.63,39.0,38.5,38.75,825300,8.36404512221005,8.44415634911188,8.33589793437967,8.39002714174577,3811712.93724154,0.0,1.0
1994-08-16,38.38,38.75,38.38,38.5,595350,8.30991591484394,8.39002714174577,8.30991591484394,8.33589793437967,2749670.78297195,0.0,1.0
1994-08-17,38.0,38.5,38.0,38.5,504300,8.22763951964747,8.33589793437967,8.22763951964747,8.33589793437967,2329149.19938314,0.0,1.0
1994-08-18,37.5,38.0,37.5,37.88,543450,8.11938110491526,8.22763951964747,8.11938110491526,8.20165750011174,2509966.5524584,0.0,1.0
1994-08-19,37.63,37.63,37.5,37.63,357300,8.14752829274564,8.14752829274564,8.11938110491526,8.14752829274564,1650218.1418592,0.0,1.0
1994-08-22,37.88,38.13,37.38,37.38,301050,8.20165750011174,8.25578670747784,8.09339908537954,8.09339908537954,1390423.09433729,0.0,1.0
1994-08-23,37.88,38.13,37.88,38.0,259500,8.20165750011174,8.25578670747784,8.20165750011174,8.22763951964747,1198521.15256777,0.0,1.0
1994-08-24,38.13,38.25,37.75,37.88,150600,8.25578670747784,8.28176872701357,8.17351031228137,8.20165750011174,695557.940565341,0.0,1.0
1994-08-25,37.88,38.25,37.88,38.25,239700,8.20165750011174,8.28176872701357,8.20165750011174,8.28176872701357,1107073.29584005,0.0,1.0
1994-08-26,38.5,38.63,38.13,38.13,460800,8.33589793437967,8.36404512221005,8.25578670747784,8.25578670747784,2128241.02929953,0.0,1.0
1994-08-29,38.75,39.0,38.63,38.75,186450,8.39002714174577,8.44415634911188,8.36404512221005,8.39002714174577,861133.984185975,0.0,1.0
1994-08-30,38.75,38.88,38.63,38.88,197250,8.39002714174577,8.41817432957615,8.36404512221005,8.41817432957615,911014.633310182,0.0,1.0
1994-08-31,38.75,39.0,38.5,38.63,358200,8.39002714174577,8.44415634911188,8.33589793437967,8.36404512221005,1654374.86261956,0.0,1.0
1994-09-01,38.25,38.63,38.13,38.63,470100,8.28176872701357,8.36404512221005,8.25578670747784,8.36404512221005,2171193.81048982,0.0,1.0
1994-09-02,38.0,38.38,38.0,38.25,201300,8.22763951964747,8.30991591484394,8.22763951964747,8.28176872701357,929719.87673176,0.0,1.0
1994-09-06,38.13,38.25,38.0,38.0,309000,8.25578670747784,8.28176872701357,8.22763951964747,8.22763951964747,1427140.79438705,0.0,1.0
1994-09-07,37.88,38.13,37.88,38.0,352200,8.20165750011174,8.25578670747784,8.20165750011174,8.22763951964747,1626663.39088388,0.0,1.0
1994-09-08,37.75,38.0,37.75,37.88,208500,8.17351031228137,8.22763951964747,8.17351031228137,8.20165750011174,962973.642814565,0.0,1.0
1994-09-09,36.88,37.5,36.75,37.38,490050,7.98514067064733,8.11938110491526,7.95699348281696,8.09339908537954,2263334.45401092,0.0,1.0
1994-09-12,36.88,37.13,36.88,37.0,392400,7.98514067064733,8.03926987801344,7.98514067064733,8.01112269018306,1812330.25151288,0.0,1.0
1994-09-13,36.88,37.13,36.88,37.0,199950,7.98514067064733,8.03926987801344,7.98514067064733,8.01112269018306,923484.795591234,0.0,1.0
1994-09-14,36.88,36.88,36.63,36.75,99750,7.98514067064733,7.98514067064733,7.93101146328123,7.95699348281696,460703.217605529,0.0,1.0
1994-09-15,36.88,36.88,36.75,36.88,283200,7.98514067064733,7.98514067064733,7.95699348281696,7.98514067064733,1307981.46592367,0.0,1.0
1994-09-16,36.13,36.75,36.13,36.63,1110900,7.82275304854903,7.95699348281696,7.82275304854903,7.93101146328123,5130778.99185947,0.0,1.0
1994-09-19,36.5,36.75,36.25,36.38,1191150,7.90286427545086,7.95699348281696,7.84873506808476,7.87688225591513,5501419.92632407,0.0,1.0
1994-09-20,36.25,36.63,36.25,36.5,437400,7.84873506808476,7.93101146328123,7.84873506808476,7.90286427545086,2020166.28953041,0.0,1.0
1994-09-21,36.63,36.75,36.25,36.38,961200,7.93101146328123,7.95699348281696,7.84873506808476,7.87688225591513,4439377.77205448,0.0,1.0
1994-09-22,37.25,37.38,36.75,36.88,297450,8.06525189754916,8.09339908537954,7.95699348281696,7.98514067064733,1373796.21129589,0.0,1.0
1994-09-23,37.5,37.5,37.13,37.13,177750,8.11938110491526,8.11938110491526,8.03926987801344,8.03926987801344,820952.350169252,0.0,1.0
1994-09-26,37.75,37.88,37.25,37.5,225300,8.17351031228137,8.20165750011174,8.06525189754916,8.11938110491526,1040565.76367444,0.0,1.0
1994-09-27,37.88,38.13,37.63,37.88,780750,8.20165750011174,8.25578670747784,8.14752829274564,8.20165750011174,3605955.25960418,0.0,1.0
1994-09-28,38.13,38.25,37.88,37.88,600300,8.25578670747784,8.28176872701357,8.20165750011174,8.20165750011174,2772532.74715388,0.0,1.0
1994-09-29,38.63,38.75,38.0,38.25,344400,8.36404512221005,8.39002714174577,8.22763951964747,8.28176872701357,1590638.47762751,0.0,1.0
1994-09-30,39.0,39.0,38.5,38.63,685500,8.44415634911188,8.44415634911188,8.33589793437967,8.36404512221005,3166035.6458004,0.0,1.0
1994-10-03,39.0,39.13,38.88,38.88,884400,8.44415634911188,8.47230353694225,8.41817432957615,8.41817432957615,4084670.93383789,0.0,1.0
1994-10-04,39.25,39.38,38.88,39.0,809250,8.49828555647798,8.52643274430835,8.41817432957615,8.44415634911188,3737584.75034862,0.0,1.0
1994-10-05,38.63,39.0,38.63,39.0,475800,8.36404512221005,8.44415634911188,8.36404512221005,8.44415634911188,2197519.7086387,0.0,1.0
1994-10-06,38.38,38.63,38.38,38.63,255750,8.30991591484394,8.36404512221005,8.30991591484394,8.36404512221005,1181201.48273297,0.0,1.0
1994-10-07,38.38,38.5,38.13,38.38,224100,8.30991591484394,8.33589793437967,8.25578670747784,8.30991591484394,1035023.46932731,0.0,1.0
1994-10-10,38.63,38.75,38.38,38.38,220500,8.36404512221005,8.39002714174577,8.30991591484394,8.30991591484394,1018396.58628591,0.0,1.0
1994-10-11,38.88,39.13,38.63,38.75,518100,8.41817432957615,8.47230353694225,8.36404512221005,8.39002714174577,2392885.58437518,0.0,1.0
1994-10-12,38.88,39.0,38.75,39.0,264450,8.41817432957615,8.44415634911188,8.39002714174577,8.44415634911188,1221383.1167497,0.0,1.0
1994-10-13,39.0,39.25,39.0,39.25,450000,8.44415634911188,8.49828555647798,8.44415634911188,8.49828555647798,2078360.38017532,0.0,1.0
1994-10-14,39.13,39.38,39.0,39.25,408450,8.47230353694225,8.52643274430835,8.44415634911188,8.49828555647798,1886458.4384058,0.0,1.0
1994-10-17,38.88,39.0,38.63,39.0,209250,8.41817432957615,8.44415634911188,8.36404512221005,8.44415634911188,966437.576781524,0.0,1.0
1994-10-18,38.63,38.88,38.5,38.75,304650,8.36404512221005,8.41817432957615,8.33589793437967,8.39002714174577,1407049.97737869,0.0,1.0
1994-10-19,38.75,38.88,38.5,38.5,516300,8.39002714174577,8.41817432957615,8.33589793437967,8.33589793437967,2384572.14285448,0.0,1.0
1994-10-20,38.88,38.88,38.63,38.63,492900,8.41817432957615,8.41817432957615,8.36404512221005,8.36404512221005,2276497.40308537,0.0,1.0
1994-10-21,38.75,38.88,38.63,38.88,366600,8.39002714174577,8.41817432957615,8.36404512221005,8.41817432957615,1693170.92304949,0.0,1.0
1994-10-24,38.75,39.0,38.75,38.88,227100,8.39002714174577,8.44415634911188,8.39002714174577,8.41817432957615,1048879.20519515,0.0,1.0
1994-10-25,38.88,38.88,38.63,38.75,238650,8.41817432957615,8.41817432957615,8.36404512221005,8.39002714174577,1102223.78828631,0.0,1.0
1994-10-26,38.75,38.88,38.63,38.88,203700,8.39002714174577,8.41817432957615,8.36404512221005,8.41817432957615,940804.465426028,0.0,1.0
1994-10-27,38.75,39.0,38.63,38.75,560250,8.39002714174577,8.44415634911188,8.36404512221005,8.39002714174577,2587558.67331827,0.0,1.0
1994-10-28,39.5,39.5,38.75,38.75,511650,8.55241476384408,8.55241476384408,8.39002714174577,8.39002714174577,2363095.75225934,0.0,1.0
1994-10-31,39.63,39.75,39.38,39.5,266850,8.58056195167445,8.60654397121018,8.52643274430835,8.55241476384408,1232467.70544397,0.0,1.0
1994-11-01,39.13,39.5,39.13,39.5,214800,8.47230353694225,8.55241476384408,8.47230353694225,8.55241476384408,992070.688137019,0.0,1.0
1994-11-02,39.13,39.38,39.0,39.13,446250,8.47230353694225,8.52643274430835,8.44415634911188,8.47230353694225,2061040.71034053,0.0,1.0
1994-11-03,39.5,39.5,39.13,39.13,282900,8.55241476384408,8.55241476384408,8.47230353694225,8.47230353694225,1306595.89233688,0.0,1.0
1994-11-04,39.5,39.75,39.38,39.63,389700,8.55241476384408,8.60654397121018,8.52643274430835,8.58056195167445,1799860.08923183,0.0,1.0
1994-11-07,39.75,39.88,39.25,39.38,372150,8.60654397121018,8.63469115904056,8.49828555647798,8.52643274430835,1718804.03440499,0.0,1.0
1994-11-08,40.5,40.63,39.88,39.88,926100,8.76893159330849,8.79707878113886,8.63469115904056,8.63469115904056,4277265.66240081,0.0,1.0
1994-11-09,40.13,40.75,40.0,40.63,427350,8.68882036640666,8.82306080067459,8.66067317857628,8.79707878113886,1973749.57437316,0.0,1.0
1994-11-10,39.63,40.25,39.63,40.25,250500,8.58056195167445,8.71480238594238,8.58056195167445,8.71480238594238,1156953.94496426,0.0,1.0
1994-11-11,39.5,39.75,39.38,39.38,2432400,8.55241476384408,8.60654397121018,8.52643274430835,8.52643274430835,11234230.641641,0.0,1.0
1994-11-14,38.75,39.0,38.75,38.88,1264050,8.49612038818334,8.5509340681071,8.49612038818334,8.52462350174369,5765212.26889929,0.49,1.0
1994-11-15,39.25,39.38,39.0,39.0,910800,8.60574774803086,8.63425086159122,8.5509340681071,8.5509340681071,4154072.4927918,0.0,1.0
1994-11-16,38.88,39.38,38.88,39.13,325050,8.52462350174369,8.63425086159122,8.52462350174369,8.57943718166746,1482522.24833331,0.0,1.0
1994-11-17,38.75,39.0,38.5,39.0,319350,8.49612038818334,8.5509340681071,8.44130670825957,8.5509340681071,1456525.08846406,0.0,1.0
1994-11-18,38.5,38.88,38.5,38.88,291600,8.44130670825957,8.52462350174369,8.44130670825957,8.52462350174369,1329959.96804797,0.0,1.0
1994-11-21,38.75,39.0,38.63,38.63,190500,8.49612038818334,8.5509340681071,8.46980982181993,8.46980982181993,868852.44826179,0.0,1.0
1994-11-22,39.38,39.75,38.63,38.63,365250,8.63425086159122,8.71537510787839,8.46980982181993,8.46980982181993,1665870.63899012,0.0,1.0
1994-11-23,40.13,40.25,38.88,39.13,610500,8.79869190136251,8.82500246772592,8.52462350174369,8.57943718166746,2784432.64915393,0.0,1.0
1994-11-25,40.5,40.63,40.13,40.13,210900,8.87981614764968,8.90831926121004,8.79869190136251,8.79869190136251,961894.915162265,0.0,1.0
1994-11-28,40.63,40.63,40.0,40.0,777000,8.90831926121004,8.90831926121004,8.77018878780215,8.77018878780215,3543823.37165045,0.0,1.0
1994-11-29,40.75,40.88,40.5,40.5,528300,8.93462982757344,8.9631329411338,8.87981614764968,8.87981614764968,2409526.23840789,0.0,1.0
1994-11-30,40.63,41.13,40.63,40.88,818400,8.90831926121004,9.01794662105756,8.90831926121004,8.9631329411338,3732644.84859553,0.0,1.0
1994-12-01,40.13,40.63,40.0,40.5,331050,8.79869190136251,8.90831926121004,8.77018878780215,8.87981614764968,1509887.67977462,0.0,1.0
1994-12-02,40.75,40.88,40.13,40.13,285600,8.93462982757344,8.9631329411338,8.79869190136251,8.79869190136251,1302594.53660665,0.0,1.0
1994-12-05,40.38,41.13,40.38,40.75,309150,8.85350558128627,9.01794662105756,8.85350558128627,8.93462982757344,1410003.85501382,0.0,1.0
1994-12-06,40.88,40.88,40.13,40.5,364950,8.9631329411338,8.9631329411338,8.79869190136251,8.87981614764968,1664502.36741806,0.0,1.0
1994-12-07,40.75,40.75,40.5,40.5,398700,8.93462982757344,8.93462982757344,8.87981614764968,8.87981614764968,1818432.91927546,0.0,1.0
1994-12-08,40.5,40.88,40.5,40.75,262500,8.87981614764968,8.9631329411338,8.87981614764968,8.93462982757344,1197237.62555758,0.0,1.0
1994-12-09,40.75,41.0,40.5,40.63,285750,8.93462982757344,8.98944350749721,8.87981614764968,8.90831926121004,1303278.67239269,0.0,1.0
1994-12-12,41.25,41.25,40.75,40.75,422100,9.04425718742097,9.04425718742097,8.93462982757344,8.93462982757344,1925158.1018966,0.0,1.0
1994-12-13,41.75,42.13,41.5,41.5,1160250,9.1538845472685,9.23720134075262,9.09907086734473,9.09907086734473,5291790.30496452,0.0,1.0
1994-12-14,40.63,41.63,40.63,41.63,2743500,8.90831926121004,9.12757398090509,8.90831926121004,9.12757398090509,12512843.5265418,0.0,1.0
1994-12-15,39.5,40.63,39.25,40.63,1845600,8.66056142795463,8.90831926121004,8.60574774803086,8.90831926121004,8417606.71134887,0.0,1.0
1994-12-16,38.88,39.13,38.5,38.5,2111100,8.52462350174369,8.57943718166746,8.44130670825957,8.44130670825957,9628527.05262711,0.0,1.0
1994-12-19,39.25,39.38,38.88,39.0,322650,8.60574774803086,8.63425086159122,8.52462350174369,8.5509340681071,1471576.07575678,0.0,1.0
1994-12-20,38.75,39.38,38.75,39.13,517800,8.49612038818334,8.63425086159122,8.49612038818334,8.57943718166746,2361636.73338559,0.0,1.0
1994-12-21,38.63,39.0,38.5,38.88,906900,8.46980982181993,8.5509340681071,8.44130670825957,8.52462350174369,4136284.96235495,0.0,1.0
1994-12-22,38.5,38.75,38.5,38.63,443700,8.44130670825957,8.49612038818334,8.44130670825957,8.46980982181993,2023673.65508534,0.0,1.0
1994-12-23,38.38,38.75,38.38,38.5,472200,8.41499614189617,8.49612038818334,8.41499614189617,8.44130670825957,2153659.45443159,0.0,1.0
1994-12-27,38.25,38.5,38.25,38.5,155250,8.38649302833581,8.44130670825957,8.38649302833581,8.44130670825957,708080.538544057,0.0,1.0
1994-12-28,38.38,38.5,38.13,38.25,189750,8.41499614189617,8.44130670825957,8.3601824619724,8.38649302833581,865431.769331625,0.0,1.0
1994-12-29,38.38,38.75,38.25,38.25,298650,8.41499614189617,8.49612038818334,8.38649302833581,8.38649302833581,1362114.34999151,0.0,1.0
1994-12-30,38.13,38.38,38.0,38.38,215400,8.3601824619724,8.41499614189617,8.33167934841205,8.41499614189617,982418.988743253,0.0,1.0
1995-01-03,38.13,38.25,38.0,38.13,171450,8.3601824619724,8.38649302833581,8.33167934841205,8.3601824619724,781967.203435611,0.0,1.0
1995-01-04,38.38,38.38,38.0,38.13,276150,8.41499614189617,8.41499614189617,8.33167934841205,8.3601824619724,1259493.98208658,0.0,1.0
1995-01-05,38.38,38.63,38.25,38.38,309300,8.41499614189617,8.46980982181993,8.38649302833581,8.41499614189617,1410687.99079985,0.0,1.0
1995-01-06,38.5,38.63,38.38,38.38,215700,8.44130670825957,8.46980982181993,8.41499614189617,8.41499614189617,983787.260315318,0.0,1.0
1995-01-09,38.25,38.5,38.13,38.38,270000,8.38649302833581,8.44130670825957,8.3601824619724,8.41499614189617,1231444.41485923,0.0,1.0
1995-01-10,38.38,38.75,38.25,38.38,620100,8.41499614189617,8.49612038818334,8.38649302833581,8.41499614189617,2828217.33946003,0.0,1.0
1995-01-11,38.5,38.75,38.25,38.5,313950,8.44130670825957,8.49612038818334,8.38649302833581,8.44130670825957,1431896.20016687,0.0,1.0
1995-01-12,38.5,38.63,38.38,38.5,164850,8.44130670825957,8.46980982181993,8.41499614189617,8.44130670825957,751865.228850163,0.0,1.0
1995-01-13,38.63,39.0,38.63,38.88,572850,8.46980982181993,8.5509340681071,8.46980982181993,8.52462350174369,2612714.56685967,0.0,1.0
1995-01-16,38.88,39.13,38.5,38.63,828000,8.52462350174369,8.57943718166746,8.44130670825957,8.46980982181993,3776429.53890164,0.0,1.0
1995-01-17,39.25,39.25,38.75,38.88,535500,8.60574774803086,8.60574774803086,8.49612038818334,8.52462350174369,2442364.75613747,0.0,1.0
1995-01-18,39.5,39.63,39.25,39.38,426750,8.66056142795463,8.68906454151498,8.60574774803086,8.63425086159122,1946366.31126362,0.0,1.0
1995-01-19,39.25,39.5,39.25,39.38,394050,8.60574774803086,8.66056142795463,8.60574774803086,8.63425086159122,1797224.70990844,0.0,1.0
1995-01-20,39.63,39.63,39.38,39.5,640200,8.68906454151498,8.68906454151498,8.63425086159122,8.66056142795463,2919891.53478844,0.0,1.0
1995-01-23,39.88,39.88,39.38,39.5,257400,8.74387822143875,8.74387822143875,8.63425086159122,8.66056142795463,1173977.00883247,0.0,1.0
1995-01-24,39.63,40.0,39.63,39.88,249600,8.68906454151498,8.77018878780215,8.68906454151498,8.74387822143875,1138401.94795876,0.0,1.0
1995-01-25,39.63,39.75,39.13,39.5,276300,8.68906454151498,8.71537510787839,8.57943718166746,8.66056142795463,1260178.11787261,0.0,1.0
1995-01-26,39.63,39.88,39.5,39.63,168450,8.68906454151498,8.74387822143875,8.66056142795463,8.68906454151498,768284.487714953,0.0,1.0
1995-01-27,40.0,40.38,40.0,40.0,328050,8.77018878780215,8.85350558128627,8.77018878780215,8.77018878780215,1496204.96405396,0.0,1.0
1995-01-30,40.0,40.13,39.88,40.0,205800,8.77018878780215,8.79869190136251,8.74387822143875,8.77018878780215,938634.298437147,0.0,1.0
1995-01-31,40.5,40.5,40.38,40.38,223650,8.87981614764968,8.87981614764968,8.85350558128627,8.85350558128627,1020046.45697506,0.0,1.0
1995-02-01,40.13,40.63,39.88,40.63,411750,8.79869190136251,8.90831926121004,8.74387822143875,8.90831926121004,1877952.73266033,0.0,1.0
1995-02-02,40.25,40.38,40.0,40.0,286650,8.82500246772592,8.85350558128627,8.77018878780215,8.77018878780215,1307383.48710888,0.0,1.0
1995-02-03,40.38,40.63,40.25,40.63,663300,8.85350558128627,8.90831926121004,8.82500246772592,8.90831926121004,3025248.44583751,0.0,1.0
1995-02-06,39.75,40.25,39.75,40.25,1494750,8.71537510787839,8.82500246772592,8.71537510787839,8.82500246772592,6817413.1078179,0.0,1.0
1995-02-07,39.88,39.88,39.63,39.88,353250,8.74387822143875,8.74387822143875,8.68906454151498,8.74387822143875,1611139.77610749,0.0,1.0
1995-02-08,39.75,39.88,39.63,39.88,440100,8.71537510787839,8.74387822143875,8.68906454151498,8.74387822143875,2007254.39622054,0.0,1.0
1995-02-09,39.38,39.75,39.25,39.63,326550,8.63425086159122,8.71537510787839,8.60574774803086,8.68906454151498,1489363.60619364,0.0,1.0
1995-02-10,39.25,39.5,38.75,39.5,1164750,8.60574774803086,8.66056142795463,8.49612038818334,8.66056142795463,5312314.37854551,0.0,1.0
1995-02-13,38.75,39.13,38.5,38.88,460050,8.60355520083391,8.68792554860983,8.5480483930866,8.63241874086252,2072043.13610635,0.49,1.0
1995-02-14,39.0,39.13,38.75,39.0,237600,8.65906200858123,8.68792554860983,8.60355520083391,8.65906200858123,1070139.00475789,0.0,1.0
1995-02-15,39.0,39.38,38.88,39.0,424800,8.65906200858123,8.74343235635715,8.63241874086252,8.65906200858123,1913278.82668835,0.0,1.0
1995-02-16,39.0,39.13,38.88,39.13,383100,8.65906200858123,8.68792554860983,8.63241874086252,8.68792554860983,1725464.0266109,0.0,1.0
1995-02-17,38.88,39.25,38.88,39.13,465900,8.63241874086252,8.71456881632854,8.63241874086252,8.68792554860983,2098391.25554168,0.0,1.0
1995-02-21,39.13,39.25,39.0,39.0,406800,8.68792554860983,8.71456881632854,8.65906200858123,8.65906200858123,1832207.68996427,0.0,1.0
1995-02-22,39.63,39.63,39.13,39.25,531450,8.79893916410446,8.79893916410446,8.68792554860983,8.71456881632854,2393625.31177855,0.0,1.0
1995-02-23,39.38,40.13,39.38,40.13,699600,8.74343235635715,8.9099527795991,8.74343235635715,8.9099527795991,3150964.84734269,0.0,1.0
1995-02-24,39.38,39.5,39.13,39.5,357900,8.74343235635715,8.77007562407586,8.68792554860983,8.77007562407586,1611964.43519718,0.0,1.0
1995-02-27,39.13,39.38,39.13,39.25,172650,8.68792554860983,8.74343235635715,8.68792554860983,8.71456881632854,777607.319745161,0.0,1.0
1995-02-28,39.25,39.38,38.88,39.38,273000,8.71456881632854,8.74343235635715,8.63241874086252,8.74343235635715,1229578.90698192,0.0,1.0
1995-03-01,38.75,39.13,38.75,39.13,395550,8.60355520083391,8.68792554860983,8.60355520083391,8.68792554860983,1781538.22951172,0.0,1.0
1995-03-02,38.25,38.88,38.13,38.88,415800,8.49254158533928,8.63241874086252,8.46589831762057,8.63241874086252,1872743.25832631,0.0,1.0
1995-03-03,38.38,38.38,38.0,38.25,189150,8.52140512536789,8.52140512536789,8.43703477759197,8.49254158533928,851922.528408903,0.0,1.0
1995-03-06,38.13,38.38,37.88,38.38,277650,8.46589831762057,8.52140512536789,8.41039150987326,8.52140512536789,1250522.28396898,0.0,1.0
1995-03-07,37.63,38.38,37.38,38.13,554250,8.35488470212594,8.52140512536789,8.29937789437862,8.46589831762057,2496315.41829572,0.0,1.0
1995-03-08,37.88,38.13,37.75,37.88,475050,8.41039150987326,8.46589831762057,8.38152796984465,8.41039150987326,2139602.41670975,0.0,1.0
1995-03-09,37.75,38.0,37.75,37.88,235800,8.38152796984465,8.43703477759197,8.38152796984465,8.41039150987326,1062031.89108549,0.0,1.0
1995-03-10,38.63,38.63,38.0,38.13,271500,8.5769119331152,8.5769119331152,8.43703477759197,8.46589831762057,1222822.97892158,0.0,1.0
1995-03-13,38.75,38.75,38.5,38.75,462150,8.60355520083391,8.60355520083391,8.5480483930866,8.60355520083391,2081501.43539083,0.0,1.0
1995-03-14,38.88,39.0,38.63,38.88,438900,8.63241874086252,8.65906200858123,8.5769119331152,8.63241874086252,1976784.55045555,0.0,1.0
1995-03-15,38.75,39.0,38.63,38.88,387000,8.60355520083391,8.65906200858123,8.5769119331152,8.63241874086252,1743029.43956778,0.0,1.0
1995-03-16,39.0,39.13,38.75,38.88,273750,8.65906200858123,8.68792554860983,8.60355520083391,8.63241874086252,1232956.87101209,0.0,1.0
1995-03-17,39.13,39.13,38.88,39.13,703200,8.68792554860983,8.68792554860983,8.63241874086252,8.68792554860983,3167179.0746875,0.0,1.0
1995-03-20,38.63,39.13,38.63,39.0,436650,8.5769119331152,8.68792554860983,8.5769119331152,8.65906200858123,1966650.65836504,0.0,1.0
1995-03-21,38.25,38.63,38.0,38.63,486000,8.49254158533928,8.5769119331152,8.43703477759197,8.5769119331152,2188920.69155024,0.0,1.0
1995-03-22,38.25,38.38,38.0,38.25,515400,8.49254158533928,8.52140512536789,8.43703477759197,8.49254158533928,2321336.88153291,0.0,1.0
1995-03-23,38.13,38.25,37.88,38.13,454950,8.46589831762057,8.49254158533928,8.41039150987326,8.46589831762057,2049072.98070119,0.0,1.0
1995-03-24,38.38,38.5,38.0,38.0,693750,8.52140512536789,8.5480483930866,8.43703477759197,8.43703477759197,3124616.72790736,0.0,1.0
1995-03-27,38.75,38.88,38.5,38.75,245700,8.60355520083391,8.63241874086252,8.5480483930866,8.60355520083391,1106621.01628373,0.0,1.0
1995-03-28,38.5,38.75,38.25,38.63,133800,8.5480483930866,8.60355520083391,8.49254158533928,8.5769119331152,602628.782982349,0.0,1.0
1995-03-29,38.25,38.75,38.0,38.38,525000,8.49254158533928,8.60355520083391,8.43703477759197,8.52140512536789,2364574.82111908,0.0,1.0
1995-03-30,38.13,38.5,38.13,38.5,419850,8.46589831762057,8.5480483930866,8.46589831762057,8.5480483930866,1890984.26408923,0.0,1.0
1995-03-31,38.25,38.5,37.63,38.13,395700,8.49254158533928,8.5480483930866,8.35488470212594,8.46589831762057,1782213.82231775,0.0,1.0
1995-04-03,38.5,38.75,38.25,38.25,270300,8.5480483930866,8.60355520083391,8.49254158533928,8.49254158533928,1217418.23647331,0.0,1.0
1995-04-04,39.13,39.38,38.5,38.75,525450,8.68792554860983,8.74343235635715,8.5480483930866,8.60355520083391,2366601.59953719,0.0,1.0
1995-04-05,39.38,39.38,38.88,38.88,265050,8.74343235635715,8.74343235635715,8.63241874086252,8.63241874086252,1193772.48826212,0.0,1.0
1995-04-06,39.5,39.75,39.38,39.5,421500,8.77007562407586,8.82558243182318,8.74343235635715,8.77007562407586,1898415.78495561,0.0,1.0
1995-04-07,39.88,39.88,39.5,39.63,285300,8.85444597185178,8.85444597185178,8.77007562407586,8.79893916410446,1284977.51707671,0.0,1.0
1995-04-10,39.75,39.88,39.63,39.88,349800,8.82558243182318,8.85444597185178,8.79893916410446,8.85444597185178,1575482.42367134,0.0,1.0
1995-04-11,39.63,39.75,39.5,39.75,298200,8.79893916410446,8.82558243182318,8.77007562407586,8.82558243182318,1343078.49839564,0.0,1.0
1995-04-12,39.38,39.63,39.25,39.63,270000,8.74343235635715,8.79893916410446,8.71456881632854,8.79893916410446,1216067.05086124,0.0,1.0
1995-04-13,39.5,39.5,39.25,39.38,298200,8.77007562407586,8.77007562407586,8.71456881632854,8.74343235635715,1343078.49839564,0.0,1.0
1995-04-17,39.0,39.88,38.75,39.75,485250,8.65906200858123,8.85444597185178,8.60355520083391,8.82558243182318,2185542.72752007,0.0,1.0
1995-04-18,39.13,39.25,38.75,39.25,398250,8.68792554860983,8.71456881632854,8.60355520083391,8.71456881632854,1793698.90002033,0.0,1.0
1995-04-19,39.38,39.38,38.75,39.25,273000,8.74343235635715,8.74343235635715,8.60355520083391,8.71456881632854,1229578.90698192,0.0,1.0
1995-04-20,39.25,39.63,39.25,39.63,319500,8.71456881632854,8.79893916410446,8.71456881632854,8.79893916410446,1439012.67685247,0.0,1.0
1995-04-21,39.0,39.5,39.0,39.5,302250,8.65906200858123,8.77007562407586,8.65906200858123,8.77007562407586,1361319.50415856,0.0,1.0
1995-04-24,39.5,39.5,38.88,39.0,283200,8.77007562407586,8.77007562407586,8.63241874086252,8.65906200858123,1275519.21779224,0.0,1.0
1995-04-25,39.63,39.75,39.25,39.25,791550,8.79893916410446,8.82558243182318,8.71456881632854,8.71456881632854,3565103.23744154,0.0,1.0
1995-04-26,39.63,39.88,39.5,39.5,135600,8.79893916410446,8.85444597185178,8.77007562407586,8.77007562407586,610735.896654758,0.0,1.0
1995-04-27,39.63,39.63,39.38,39.5,153750,8.79893916410446,8.79893916410446,8.74343235635715,8.77007562407586,692482.626184874,0.0,1.0
1995-04-28,39.5,39.75,39.25,39.75,384600,8.77007562407586,8.82558243182318,8.71456881632854,8.82558243182318,1732219.95467124,0.0,1.0
1995-05-01,39.5,39.63,39.25,39.5,263850,8.77007562407586,8.79893916410446,8.71456881632854,8.77007562407586,1188367.74581385,0.0,1.0
1995-05-02,39.63,39.63,39.38,39.5,192600,8.79893916410446,8.79893916410446,8.74343235635715,8.77007562407586,867461.162947687,0.0,1.0
1995-05-03,40.0,40.13,39.75,39.88,255300,8.88108923957049,8.9099527795991,8.82558243182318,8.85444597185178,1149858.95586991,0.0,1.0
1995-05-04,40.13,40.25,39.88,40.0,378150,8.9099527795991,8.93659604731781,8.85444597185178,8.88108923957049,1703169.46401177,0.0,1.0
1995-05-05,40.25,40.25,40.0,40.25,1922700,8.93659604731781,8.93659604731781,8.88108923957049,8.93659604731781,8659748.58774411,0.0,1.0
1995-05-08,40.13,40.13,39.63,39.63,1505550,9.01874612278383,9.01874612278383,8.90637699591137,8.90637699591137,6699126.53903942,0.49,1.0
1995-05-09,40.5,40.63,40.13,40.13,255750,9.10189927666945,9.1311152496563,9.01874612278383,9.01874612278383,1137990.51001915,0.0,1.0
1995-05-10,40.5,40.75,40.13,40.75,262350,9.10189927666945,9.15808384010569,9.01874612278383,9.15808384010569,1167358.0070519,0.0,1.0
1995-05-11,40.0,40.38,40.0,40.38,175650,8.98953014979699,9.07493068622006,8.98953014979699,9.07493068622006,781575.886939838,0.0,1.0
1995-05-12,40.0,40.13,39.75,40.0,217200,8.98953014979699,9.01874612278383,8.93334558636076,8.98953014979699,966457.629623301,0.0,1.0
1995-05-15,40.38,40.38,40.0,40.25,243150,9.07493068622006,9.07493068622006,8.98953014979699,9.04571471323322,1081925.28841117,0.0,1.0
1995-05-16,40.88,40.88,40.38,40.38,195450,9.18729981309253,9.18729981309253,9.07493068622006,9.07493068622006,869678.378038094,0.0,1.0
1995-05-17,40.38,40.88,40.25,40.88,189900,9.07493068622006,9.18729981309253,9.04571471323322,9.18729981309253,844982.982806008,0.0,1.0
1995-05-18,40.0,40.38,40.0,40.38,167400,8.98953014979699,9.07493068622006,8.98953014979699,9.07493068622006,744866.515648898,0.0,1.0
1995-05-19,39.88,40.0,39.75,39.88,341400,8.9625615593476,8.98953014979699,8.93334558636076,8.9625615593476,1519100.52833055,0.0,1.0
1995-05-22,40.13,40.5,39.88,40.0,267450,9.01874612278383,9.10189927666945,8.9625615593476,8.98953014979699,1190051.07294085,0.0,1.0
1995-05-23,40.13,40.25,39.38,40.13,472950,9.01874612278383,9.04571471323322,8.85019243247514,9.01874612278383,2104448.13964245,0.0,1.0
1995-05-24,40.13,40.63,39.88,40.38,361950,9.01874612278383,9.1311152496563,8.9625615593476,9.07493068622006,1610540.23500071,0.0,1.0
1995-05-25,40.88,40.88,40.25,40.38,420450,9.18729981309253,9.18729981309253,9.04571471323322,9.07493068622006,1870843.04960919,0.0,1.0
1995-05-26,41.25,41.38,41.0,41.13,547650,9.27045296697815,9.29966893996499,9.21426840354192,9.24348437652876,2436834.81060405,0.0,1.0
1995-05-30,41.13,41.5,41.13,41.25,461850,9.24348437652876,9.32663753041438,9.24348437652876,9.27045296697815,2055057.34917828,0.0,1.0
1995-05-31,41.75,41.75,41.13,41.25,588450,9.38282209385061,9.38282209385061,9.24348437652876,9.27045296697815,2618379.33771561,0.0,1.0
1995-06-01,41.75,41.88,41.5,41.75,450600,9.38282209385061,9.41203806683745,9.32663753041438,9.38282209385061,2004999.11559972,0.0,1.0
1995-06-02,41.75,42.5,41.75,42.0,432000,9.38282209385061,9.5513757841593,9.38282209385061,9.43900665728684,1922236.16941651,0.0,1.0
1995-06-05,41.88,42.0,41.75,41.88,259200,9.41203806683745,9.43900665728684,9.38282209385061,9.41203806683745,1153341.70164991,0.0,1.0
1995-06-06,41.75,41.88,41.38,41.88,380550,9.38282209385061,9.41203806683745,9.29966893996499,9.41203806683745,1693303.18118392,0.0,1.0
1995-06-07,41.25,41.63,40.63,41.63,369600,9.27045296697815,9.35585350340122,9.1311152496563,9.35585350340122,1644579.83383413,0.0,1.0
1995-06-08,40.63,41.13,40.5,41.0,327450,9.1311152496563,9.24348437652876,9.10189927666945,9.21426840354192,1457028.31869314,0.0,1.0
1995-06-09,40.0,40.63,39.88,40.63,350400,8.98953014979699,9.1311152496563,8.9625615593476,9.1311152496563,1559147.11519339,0.0,1.0
1995-06-12,40.88,40.88,40.38,40.38,520950,9.18729981309253,9.18729981309253,9.07493068622006,9.07493068622006,2318029.93624428,0.0,1.0
1995-06-13,41.75,41.88,41.5,41.63,690150,9.38282209385061,9.41203806683745,9.32663753041438,9.35585350340122,3070905.76926575,0.0,1.0
1995-06-14,41.38,41.75,41.0,41.63,324300,9.29966893996499,9.38282209385061,9.21426840354192,9.35585350340122,1443012.01329114,0.0,1.0
1995-06-15,41.13,41.38,41.0,41.38,736500,9.24348437652876,9.29966893996499,9.21426840354192,9.29966893996499,3277145.6916094,0.0,1.0
1995-06-16,41.38,41.38,41.0,41.25,749400,9.29966893996499,9.29966893996499,9.21426840354192,9.27045296697815,3334545.79944614,0.0,1.0
1995-06-19,41.38,41.63,41.38,41.63,350400,9.29966893996499,9.35585350340122,9.29966893996499,9.35585350340122,1559147.11519339,0.0,1.0
1995-06-20,41.13,41.5,41.13,41.5,339300,9.24348437652876,9.32663753041438,9.24348437652876,9.32663753041438,1509756.32472922,0.0,1.0
1995-06-21,41.13,41.25,41.0,41.13,581100,9.24348437652876,9.27045296697815,9.21426840354192,9.24348437652876,2585674.62511096,0.0,1.0
1995-06-22,42.38,42.75,41.13,41.38,1075800,9.52440719370991,9.60756034759554,9.24348437652876,9.29966893996499,4786902.01633862,0.0,1.0
1995-06-23,41.75,42.38,41.63,42.38,246000,9.38282209385061,9.52440719370991,9.35585350340122,9.52440719370991,1094606.7075844,0.0,1.0
1995-06-26,41.75,41.88,41.63,41.88,357900,9.38282209385061,9.41203806683745,9.35585350340122,9.41203806683745,1592519.27091243,0.0,1.0
1995-06-27,41.88,42.13,41.63,41.63,411150,9.41203806683745,9.46822263027368,9.35585350340122,9.35585350340122,1829461.57651759,0.0,1.0
1995-06-28,42.63,42.63,42.0,42.0,337950,9.58059175714614,9.58059175714614,9.43900665728684,9.43900665728684,1503749.33669979,0.0,1.0
1995-06-29,42.0,42.63,42.0,42.5,326400,9.43900665728684,9.58059175714614,9.43900665728684,9.5513757841593,1452356.21689247,0.0,1.0
1995-06-30,41.5,42.25,41.5,42.13,416250,9.32663753041438,9.49519122072307,9.32663753041438,9.46822263027368,1852154.64240653,0.0,1.0
1995-07-03,41.13,41.38,41.13,41.25,89700,9.24348437652876,9.29966893996499,9.24348437652876,9.27045296697815,399130.982399678,0.0,1.0
1995-07-05,41.38,41.63,41.25,41.25,352050,9.29966893996499,9.35585350340122,9.27045296697815,9.27045296697815,1566488.98945158,0.0,1.0
1995-07-06,41.75,41.88,41.0,41.38,400050,9.38282209385061,9.41203806683745,9.21426840354192,9.29966893996499,1780070.78605341,0.0,1.0
1995-07-07,41.0,41.88,41.0,41.75,426300,9.21426840354192,9.41203806683745,9.21426840354192,9.38282209385061,1896873.33107004,0.0,1.0
1995-07-10,41.5,41.5,41.13,41.25,731400,9.32663753041438,9.32663753041438,9.24348437652876,9.27045296697815,3254452.62572045,0.0,1.0
1995-07-11,41.38,41.63,41.25,41.5,275400,9.29966893996499,9.35585350340122,9.27045296697815,9.32663753041438,1225425.55800303,0.0,1.0
1995-07-12,41.5,41.63,41.25,41.38,339150,9.32663753041438,9.35585350340122,9.27045296697815,9.29966893996499,1509088.88161484,0.0,1.0
1995-07-13,41.63,41.63,41.38,41.5,246600,9.35585350340122,9.35585350340122,9.29966893996499,9.32663753041438,1097276.48004192,0.0,1.0
1995-07-14,41.5,41.5,41.13,41.38,335850,9.32663753041438,9.32663753041438,9.24348437652876,9.29966893996499,1494405.13309846,0.0,1.0
1995-07-17,41.0,41.5,40.63,41.38,889950,9.21426840354192,9.32663753041438,9.1311152496563,9.29966893996499,3959939.99762089,0.0,1.0
1995-07-18,41.38,41.38,40.88,41.0,392250,9.29966893996499,9.29966893996499,9.18729981309253,9.21426840354192,1745363.74410562,0.0,1.0
1995-07-19,41.13,41.63,40.63,41.25,680250,9.24348437652876,9.35585350340122,9.1311152496563,9.27045296697815,3026854.52371662,0.0,1.0
1995-07-20,41.38,41.63,41.13,41.5,571650,9.29966893996499,9.35585350340122,9.24348437652876,9.32663753041438,2543625.70890497,0.0,1.0
1995-07-21,40.88,41.38,40.75,41.38,887550,9.18729981309253,9.29966893996499,9.15808384010569,9.29966893996499,3949260.90779079,0.0,1.0
1995-07-24,40.88,41.25,40.88,40.88,755400,9.18729981309253,9.27045296697815,9.18729981309253,9.18729981309253,3361243.52402137,0.0,1.0
1995-07-25,41.38,41.38,40.63,41.0,438000,9.29966893996499,9.29966893996499,9.1311152496563,9.21426840354192,1948933.89399174,0.0,1.0
1995-07-26,41.25,41.5,41.25,41.38,504150,9.27045296697815,9.32663753041438,9.27045296697815,9.29966893996499,2243276.30743364,0.0,1.0
1995-07-27,41.38,41.5,41.25,41.38,256200,9.29966893996499,9.32663753041438,9.27045296697815,9.29966893996499,1139992.83936229,0.0,1.0
1995-07-28,41.13,41.5,41.13,41.5,223050,9.24348437652876,9.32663753041438,9.24348437652876,9.32663753041438,992487.911084149,0.0,1.0
1995-07-31,41.5,41.5,41.13,41.13,468900,9.32663753041438,9.32663753041438,9.24348437652876,9.24348437652876,2086427.17555417,0.0,1.0
1995-08-01,41.0,41.5,40.88,41.5,471750,9.21426840354192,9.32663753041438,9.18729981309253,9.32663753041438,2099108.5947274,0.0,1.0
1995-08-02,41.13,41.38,40.75,41.0,410250,9.24348437652876,9.29966893996499,9.15808384010569,9.21426840354192,1825456.9178313,0.0,1.0
1995-08-03,41.0,41.0,40.75,40.88,285750,9.21426840354192,9.21426840354192,9.15808384010569,9.18729981309253,1271479.1328953,0.0,1.0
1995-08-04,41.38,41.5,41.0,41.13,247800,9.29966893996499,9.32663753041438,9.21426840354192,9.24348437652876,1102616.02495697,0.0,1.0
1995-08-07,41.38,41.5,41.13,41.25,146850,9.29966893996499,9.32663753041438,9.24348437652876,9.27045296697815,653426.808978737,0.0,1.0
1995-08-08,41.38,41.5,41.25,41.38,419700,9.29966893996499,9.32663753041438,9.27045296697815,9.29966893996499,1867505.83403729,0.0,1.0
1995-08-09,41.13,41.38,41.0,41.25,361800,9.24348437652876,9.29966893996499,9.21426840354192,9.27045296697815,1609872.79188633,0.0,1.0
1995-08-10,41.0,41.25,40.88,41.25,141750,9.21426840354192,9.27045296697815,9.18729981309253,9.27045296697815,630733.743089792,0.0,1.0
1995-08-11,40.5,41.0,40.5,41.0,196650,9.10189927666945,9.21426840354192,9.10189927666945,9.21426840354192,875017.922953141,0.0,1.0
1995-08-14,41.13,41.13,40.5,40.63,420300,9.24348437652876,9.24348437652876,9.10189927666945,9.1311152496563,1870175.60649481,0.0,1.0
1995-08-15,40.75,41.0,40.63,40.88,1593750,9.15808384010569,9.21426840354192,9.1311152496563,9.18729981309253,7091583.09029528,0.0,1.0
1995-08-16,40.63,40.63,40.0,40.13,418200,9.24573175906621,9.24573175906621,9.10236944038022,9.13195214106145,1837763.24500637,0.51,1.0
1995-08-17,40.63,40.63,40.25,40.63,379350,9.24573175906621,9.24573175906621,9.15925924938259,9.24573175906621,1667038.46722422,0.0,1.0
1995-08-18,40.75,40.75,40.38,40.63,523200,9.27303886738735,9.27303886738735,9.18884195006383,9.24573175906621,2299181.56333652,0.0,1.0
1995-08-21,40.63,41.0,40.5,40.88,293550,9.24573175906621,9.32992867638972,9.21614905838497,9.30262156806858,1289993.78424587,0.0,1.0
1995-08-22,40.75,40.75,40.38,40.63,507450,9.27303886738735,9.27303886738735,9.18884195006383,9.24573175906621,2229968.815587,0.0,1.0
1995-08-23,40.75,40.88,40.63,40.75,487500,9.27303886738735,9.30262156806858,9.24573175906621,9.27303886738735,2142299.33510427,0.0,1.0
1995-08-24,40.25,40.75,40.25,40.75,309450,9.15925924938259,9.27303886738735,9.15925924938259,9.27303886738735,1359865.70102158,0.0,1.0
1995-08-25,40.88,41.0,40.25,40.25,594900,9.30262156806858,9.32992867638972,9.15925924938259,9.15925924938259,2614264.3578534,0.0,1.0
1995-08-28,40.75,41.0,40.63,40.88,171450,9.27303886738735,9.32992867638972,9.24573175906621,9.30262156806858,753430.196930518,0.0,1.0
1995-08-29,40.75,40.88,40.63,40.75,266550,9.27303886738735,9.30262156806858,9.24573175906621,9.27303886738735,1171343.3595324,0.0,1.0
1995-08-30,40.63,40.88,40.63,40.75,756750,9.24573175906621,9.30262156806858,9.24573175906621,9.27303886738735,3325507.73710802,0.0,1.0
1995-08-31,40.63,40.75,40.5,40.63,306900,9.24573175906621,9.27303886738735,9.21614905838497,9.24573175906621,1348659.82757641,0.0,1.0
1995-09-01,40.63,40.75,40.5,40.75,173400,9.24573175906621,9.27303886738735,9.21614905838497,9.27303886738735,761999.394270935,0.0,1.0
1995-09-05,40.63,40.75,40.5,40.75,492300,9.24573175906621,9.27303886738735,9.21614905838497,9.27303886738735,2163392.74394222,0.0,1.0
1995-09-06,40.63,40.75,40.5,40.5,640500,9.24573175906621,9.27303886738735,9.21614905838497,9.21614905838497,2814651.74181392,0.0,1.0
1995-09-07,40.63,40.63,40.5,40.63,169650,9.24573175906621,9.24573175906621,9.21614905838497,9.24573175906621,745520.168616287,0.0,1.0
1995-09-08,40.75,40.88,40.63,40.88,205500,9.27303886738735,9.30262156806858,9.24573175906621,9.30262156806858,903061.565874724,0.0,1.0
1995-09-11,40.75,40.88,40.63,40.75,388200,9.27303886738735,9.30262156806858,9.24573175906621,9.27303886738735,1705929.43976919,0.0,1.0
1995-09-12,41.0,41.0,40.88,40.88,148950,9.32992867638972,9.32992867638972,9.30262156806858,9.30262156806858,654554.843002629,0.0,1.0
1995-09-13,41.0,41.13,40.88,41.0,372300,9.32992867638972,9.35951137707096,9.30262156806858,9.32992867638972,1636057.52299348,0.0,1.0
1995-09-14,41.63,41.63,41.0,41.13,910800,9.47329099507571,9.47329099507571,9.32992867638972,9.35951137707096,4002474.32700097,0.0,1.0
1995-09-15,41.38,41.75,41.13,41.75,1313850,9.41640118607333,9.50059810339685,9.35951137707096,9.50059810339685,5773661.50036257,0.0,1.0
1995-09-18,41.5,41.5,41.25,41.38,406500,9.44370829439447,9.44370829439447,9.3868184853921,9.41640118607333,1786348.06096387,0.0,1.0
1995-09-19,41.63,41.75,41.38,41.5,351150,9.47329099507571,9.50059810339685,9.41640118607333,9.44370829439447,1543114.69030126,0.0,1.0
1995-09-20,41.75,41.75,41.5,41.5,173550,9.50059810339685,9.50059810339685,9.44370829439447,9.44370829439447,762658.563297122,0.0,1.0
1995-09-21,42.0,42.0,41.63,41.63,725550,9.55748791239923,9.55748791239923,9.47329099507571,9.47329099507571,3188400.57966134,0.0,1.0
1995-09-22,42.38,42.38,41.75,41.75,531150,9.64396042208284,9.64396042208284,9.50059810339685,9.50059810339685,2334117.52172438,0.0,1.0
1995-09-25,42.38,42.38,42.0,42.38,174150,9.64396042208284,9.64396042208284,9.55748791239923,9.64396042208284,765295.239401865,0.0,1.0
1995-09-26,42.63,42.88,42.38,42.38,394650,9.70085023108522,9.75774004008759,9.64396042208284,9.64396042208284,1734273.70789518,0.0,1.0
1995-09-27,42.75,42.88,42.38,42.38,392400,9.72815733940636,9.75774004008759,9.64396042208284,9.64396042208284,1724386.17250239,0.0,1.0
1995-09-28,43.75,43.75,42.75,42.88,522000,9.95571657541586,9.95571657541586,9.72815733940636,9.75774004008759,2293908.21112704,0.0,1.0
1995-09-29,43.38,43.75,43.38,43.75,337350,9.87151965809235,9.95571657541586,9.87151965809235,9.95571657541586,1482471.13989216,0.0,1.0
1995-10-02,43.5,43.63,43.38,43.38,224100,9.89882676641349,9.92840946709472,9.87151965809235,9.87151965809235,984798.52512178,0.0,1.0
1995-10-03,44.0,44.0,43.38,43.38,540600,10.0126063844182,10.0126063844182,9.87151965809235,9.87151965809235,2375645.1703741,0.0,1.0
1995-10-04,44.13,44.25,43.88,43.88,185550,10.0421890850995,10.0694961934206,9.9852992760971,9.9852992760971,815392.085391994,0.0,1.0
1995-10-05,43.88,44.13,43.75,44.13,207750,9.9852992760971,10.0421890850995,9.95571657541586,10.0421890850995,912949.101267513,0.0,1.0
1995-10-06,43.75,43.75,43.38,43.5,280650,9.95571657541586,9.95571657541586,9.87151965809235,9.89882676641349,1233305.24799388,0.0,1.0
1995-10-09,43.75,44.0,43.5,43.75,255600,9.95571657541586,10.0126063844182,9.89882676641349,9.95571657541586,1123224.02062083,0.0,1.0
1995-10-10,44.13,44.38,43.63,43.75,647100,10.0421890850995,10.0990788941019,9.92840946709472,9.95571657541586,2843655.1789661,0.0,1.0
1995-10-11,44.38,44.38,44.0,44.13,277650,10.0990788941019,10.0990788941019,10.0126063844182,10.0421890850995,1220121.86747015,0.0,1.0
1995-10-12,44.25,44.63,44.25,44.38,297750,10.0694961934206,10.1559687031042,10.0694961934206,10.0990788941019,1308450.51697907,0.0,1.0
1995-10-13,43.63,44.63,43.63,44.5,408150,9.92840946709472,10.1559687031042,9.92840946709472,10.126386002423,1793598.92025192,0.0,1.0
1995-10-16,43.38,43.63,43.13,43.5,885000,9.87151965809235,9.92840946709472,9.81462984908997,9.89882676641349,3889097.25449699,0.0,1.0
1995-10-17,43.25,43.5,43.25,43.5,190650,9.84193695741111,9.89882676641349,9.84193695741111,9.89882676641349,837803.832282317,0.0,1.0
1995-10-18,43.63,43.88,43.25,43.25,287550,9.92840946709472,9.9852992760971,9.84193695741111,9.84193695741111,1263627.02319843,0.0,1.0
1995-10-19,44.38,44.5,43.63,43.75,242850,10.0990788941019,10.126386002423,9.92840946709472,9.95571657541586,1067194.65339502,0.0,1.0
1995-10-20,44.75,44.75,44.25,44.38,454200,10.1832758114254,10.1832758114254,10.0694961934206,10.0990788941019,1995963.81129099,0.0,1.0
1995-10-23,44.13,44.63,44.0,44.5,282900,10.0421890850995,10.1559687031042,10.0126063844182,10.126386002423,1243192.78338666,0.0,1.0
1995-10-24,44.75,45.0,43.75,44.38,394350,10.1832758114254,10.2401656204277,9.95571657541586,10.0990788941019,1732955.36984281,0.0,1.0
1995-10-25,45.38,45.5,44.5,44.88,842400,10.3266381301114,10.3539452384325,10.126386002423,10.2128585121066,3701893.25106017,0.0,1.0
1995-10-26,45.25,45.63,45.25,45.25,369000,10.2970554294301,10.3835279391137,10.2970554294301,10.2970554294301,1621555.80441739,0.0,1.0
1995-10-27,45.25,45.25,44.5,45.13,712950,10.2970554294301,10.2970554294301,10.126386002423,10.269748321109,3133030.38146173,0.0,1.0
1995-10-30,45.13,45.25,44.88,45.25,340800,10.269748321109,10.2970554294301,10.2128585121066,10.2970554294301,1497632.02749443,0.0,1.0
1995-10-31,44.75,45.13,44.75,45.0,213900,10.1832758114254,10.269748321109,10.1832758114254,10.2401656204277,939975.031341134,0.0,1.0
1995-11-01,44.88,45.25,44.63,44.75,283200,10.2128585121066,10.2970554294301,10.1559687031042,10.1832758114254,1244511.12143904,0.0,1.0
1995-11-02,45.13,45.13,44.88,45.0,136800,10.269748321109,10.269748321109,10.2128585121066,10.2401656204277,601162.151881567,0.0,1.0
1995-11-03,45.0,45.13,44.88,44.88,156750,10.2401656204277,10.269748321109,10.2128585121066,10.2128585121066,688831.6323643,0.0,1.0
1995-11-06,44.63,45.13,44.63,45.13,213300,10.1559687031042,10.269748321109,10.1559687031042,10.269748321109,937338.355236395,0.0,1.0
1995-11-07,44.38,44.63,44.13,44.63,181500,10.0990788941019,10.1559687031042,10.0421890850995,10.1559687031042,797594.521684972,0.0,1.0
1995-11-08,44.75,44.75,44.5,44.5,152850,10.1832758114254,10.1832758114254,10.126386002423,10.126386002423,671693.237683461,0.0,1.0
1995-11-09,44.25,44.75,44.25,44.63,185100,10.0694961934206,10.1832758114254,10.0694961934206,10.1559687031042,813414.578313439,0.0,1.0
1995-11-10,44.38,44.38,44.0,44.13,150450,10.0990788941019,10.0990788941019,10.0126063844182,10.0421890850995,661146.533264485,0.0,1.0
1995-11-13,44.38,44.38,43.38,44.38,205800,10.0990788941019,10.0990788941019,9.87151965809235,10.0990788941019,904379.903927092,0.0,1.0
1995-11-14,44.13,44.38,43.88,44.13,1670250,10.0421890850995,10.0990788941019,9.9852992760971,10.0421890850995,7339847.10658032,0.0,1.0
1995-11-15,44.13,44.13,43.5,43.5,206700,10.1582442954643,10.1582442954643,10.0132251722796,10.0132251722796,897957.435821155,0.51,1.0
1995-11-16,44.63,44.63,44.13,44.38,428550,10.2733388376744,10.2733388376744,10.1582442954643,10.2157915665694,1861730.32956534,0.0,1.0
1995-11-17,44.38,44.75,44.25,44.75,311100,10.2157915665694,10.3009615278049,10.1858669855947,10.3009615278049,1351497.62111253,0.0,1.0
1995-11-20,44.63,44.63,44.25,44.38,413400,10.2733388376744,10.2733388376744,10.1858669855947,10.2157915665694,1795914.87164231,0.0,1.0
1995-11-21,45.25,45.25,44.38,44.38,425550,10.416056070015,10.416056070015,10.2157915665694,10.2157915665694,1848697.56562018,0.0,1.0
1995-11-22,44.75,45.25,44.75,45.25,166800,10.3009615278049,10.416056070015,10.3009615278049,10.416056070015,724621.675350594,0.0,1.0
1995-11-24,44.5,45.0,44.38,45.0,85350,10.2434142566998,10.3585087989099,10.2157915665694,10.3585087989099,370782.134239649,0.0,1.0
1995-11-27,45.13,45.13,44.5,44.63,284100,10.3884333798845,10.3884333798845,10.2434142566998,10.2733388376744,1234202.74560615,0.0,1.0
1995-11-28,45.25,45.38,44.75,45.13,203100,10.416056070015,10.4459806509896,10.3009615278049,10.3884333798845,882318.119086965,0.0,1.0
1995-11-29,45.5,45.5,45.13,45.25,158550,10.47360334112,10.47360334112,10.3884333798845,10.416056070015,688781.574501423,0.0,1.0
1995-11-30,44.88,45.63,44.88,45.5,441150,10.3308861087795,10.5035279220947,10.3308861087795,10.47360334112,1916467.93813498,0.0,1.0
1995-12-01,45.38,45.5,44.88,44.88,297450,10.4459806509896,10.47360334112,10.3308861087795,10.3308861087795,1292198.54516208,0.0,1.0
1995-12-04,46.38,46.38,45.63,45.63,262200,10.6761697354098,10.6761697354098,10.5035279220947,10.5035279220947,1139063.56880652,0.0,1.0
1995-12-05,46.38,46.5,46.13,46.25,270000,10.6761697354098,10.7037924255402,10.6186224643048,10.6462451544352,1172948.75506392,0.0,1.0
1995-12-06,46.5,46.88,46.25,46.5,262650,10.7037924255402,10.7912642776199,10.6462451544352,10.7037924255402,1141018.48339829,0.0,1.0
1995-12-07,46.25,46.5,46.13,46.5,269400,10.6462451544352,10.7037924255402,10.6186224643048,10.7037924255402,1170342.20227488,0.0,1.0
1995-12-08,46.13,46.63,45.88,46.38,381300,10.6186224643048,10.7337170065149,10.5610751931997,10.6761697354098,1656464.29742915,0.0,1.0
1995-12-11,46.38,46.5,46.0,46.0,186300,10.6761697354098,10.7037924255402,10.5886978833301,10.5886978833301,809334.640994103,0.0,1.0
1995-12-12,46.5,46.5,46.25,46.38,138000,10.7037924255402,10.7037924255402,10.6462451544352,10.6761697354098,599507.141477115,0.0,1.0
1995-12-13,46.25,46.63,46.25,46.5,588150,10.6462451544352,10.7337170065149,10.6462451544352,10.7037924255402,2555073.37144756,0.0,1.0
1995-12-14,46.25,46.5,46.25,46.25,451200,10.6462451544352,10.7037924255402,10.6462451544352,10.6462451544352,1960127.69735125,0.0,1.0
1995-12-15,46.38,46.75,46.25,46.38,1348950,10.6761697354098,10.7613396966453,10.6462451544352,10.6761697354098,5860182.30793878,0.0,1.0
1995-12-18,46.75,46.75,45.75,46.13,422850,10.7613396966453,10.7613396966453,10.5311506122251,10.6186224643048,1836968.07806954,0.0,1.0
1995-12-19,47.38,47.88,46.63,46.75,622350,10.90635881983,11.0214533620401,10.7337170065149,10.7613396966453,2703646.88042234,0.0,1.0
1995-12-20,47.25,47.5,47.13,47.5,306300,10.8764342388554,10.9339815099605,10.848811548725,10.9339815099605,1330645.19880029,0.0,1.0
1995-12-21,47.5,47.75,47.25,47.5,167250,10.9339815099605,10.9915287810655,10.8764342388554,10.9339815099605,726576.589942368,0.0,1.0
1995-12-22,47.25,47.75,47.25,47.5,198900,10.8764342388554,10.9915287810655,10.8764342388554,10.9339815099605,864072.249563752,0.0,1.0
1995-12-26,47.25,47.5,47.25,47.38,58200,10.8764342388554,10.9339815099605,10.8764342388554,10.90635881983,252835.620536,0.0,1.0
1995-12-27,47.38,47.5,47.25,47.5,77400,10.90635881983,10.9339815099605,10.8764342388554,10.9339815099605,336245.30978499,0.0,1.0
1995-12-28,47.5,47.75,47.25,47.25,705900,10.9339815099605,10.9915287810655,10.8764342388554,10.8764342388554,3066609.35629487,0.0,1.0
1995-12-29,47.38,47.5,47.25,47.5,180450,10.90635881983,10.9339815099605,10.8764342388554,10.9339815099605,783920.751301053,0.0,1.0
1996-01-02,47.75,47.88,47.13,47.13,438900,10.9915287810655,11.0214533620401,10.848811548725,10.848811548725,1906693.36517612,0.0,1.0
1996-01-03,47.75,47.88,47.63,47.63,214800,10.9915287810655,11.0214533620401,10.9639060909351,10.9639060909351,933145.898473072,0.0,1.0
1996-01-04,47.75,47.875,47.125,47.125,616500,10.9915287810655,11.020302416618,10.8476606033029,10.8476606033029,2678232.99072928,0.0,1.0
1996-01-05,47.75,47.875,47.625,47.625,284550,10.9915287810655,11.020302416618,10.962755145513,10.962755145513,1236157.66019792,0.0,1.0
1996-01-08,47.88,47.88,47.63,47.63,90150,11.0214533620401,11.0214533620401,10.9639060909351,10.9639060909351,391634.556551898,0.0,1.0
1996-01-09,47.84,48.0,47.63,47.88,335100,11.0122457986633,11.0490760521706,10.9639060909351,11.0214533620401,1455759.73267378,0.0,1.0
1996-01-10,47.875,47.875,47.625,47.625,509550,11.020302416618,11.020302416618,10.962755145513,10.962755145513,2213614.95608452,0.0,1.0
1996-01-11,47.8438,48.0,47.625,47.875,503100,11.0131205171841,11.0490760521706,10.962755145513,11.020302416618,2185594.51360244,0.0,1.0
1996-01-12,47.375,47.875,47.375,47.625,251850,10.9052078744079,11.020302416618,10.9052078744079,10.962755145513,1094100.53319573,0.0,1.0
1996-01-15,47.38,47.63,47.38,47.38,99000,10.90635881983,10.9639060909351,10.90635881983,10.90635881983,430081.210190104,0.0,1.0
1996-01-16,47.88,47.88,47.5,47.63,235350,11.0214533620401,11.0214533620401,10.9339815099605,10.9639060909351,1022420.33149738,0.0,1.0
1996-01-17,47.375,47.625,47.375,47.375,542400,10.9052078744079,10.962755145513,10.9052078744079,10.9052078744079,2356323.72128396,0.0,1.0
1996-01-18,47.875,47.875,47.5,47.625,515550,11.020302416618,11.020302416618,10.9339815099605,10.962755145513,2239680.48397483,0.0,1.0
1996-01-19,48.0,48.0,47.75,47.875,594600,11.0490760521706,11.0490760521706,10.9915287810655,11.020302416618,2583093.81392964,0.0,1.0
1996-01-22,47.25,47.63,47.25,47.38,382950,10.8764342388554,10.9639060909351,10.8764342388554,10.90635881983,1663632.31759899,0.0,1.0
1996-01-23,47.63,47.75,46.88,47.25,370950,10.9639060909351,10.9915287810655,10.7912642776199,10.8764342388554,1611501.26181837,0.0,1.0
1996-01-24,47.25,47.625,47.25,47.375,1967550,10.8764342388554,10.962755145513,10.8764342388554,10.9052078744079,8547538.23342966,0.0,1.0
1996-01-25,47.625,47.75,46.875,47.25,593850,10.962755145513,10.9915287810655,10.7901133321978,10.8764342388554,2579835.62294335,0.0,1.0
1996-01-26,48.625,49.25,48.125,48.25,463650,11.1929442299332,11.3368124076958,11.0778496877231,11.1066233232756,2014213.66772365,0.0,1.0
1996-01-29,49.63,49.63,48.88,48.88,264600,11.4242842597755,11.4242842597755,11.2516424464604,11.2516424464604,1149489.77996264,0.0,1.0
1996-01-30,49.5,49.88,49.5,49.75,325350,11.3943596788009,11.4818315308806,11.3943596788009,11.451906949906,1413403.24985202,0.0,1.0
1996-01-31,49.625,49.625,48.875,48.875,270750,11.4231333143534,11.4231333143534,11.2504915010383,11.2504915010383,1176206.94605021,0.0,1.0
1996-02-01,49.5,49.875,49.5,49.75,516900,11.3943596788009,11.4806805854585,11.3943596788009,11.451906949906,2245545.22775014,0.0,1.0
1996-02-02,49.75,49.875,49.25,49.625,333750,11.451906949906,11.4806805854585,11.3368124076958,11.4231333143534,1449894.98889845,0.0,1.0
1996-02-05,49.75,49.75,49.125,49.125,425400,11.451906949906,11.451906949906,11.3080387721433,11.3080387721433,1848045.92742292,0.0,1.0
1996-02-06,50.625,50.625,49.5,49.625,468300,11.6533223987737,11.6533223987737,11.3943596788009,11.4231333143534,2034414.45183863,0.0,1.0
1996-02-07,51.125,51.125,50.5,50.625,634650,11.7684169409838,11.7684169409838,11.6245487632211,11.6533223987737,2757081.21259745,0.0,1.0
1996-02-08,51.375,51.375,50.875,51.125,337800,11.8259642120888,11.8259642120888,11.7108696698787,11.7684169409838,1467489.22022441,0.0,1.0
1996-02-09,51.375,51.875,51.125,51.375,582450,11.8259642120888,11.9410587542989,11.7684169409838,11.8259642120888,2530311.11995177,0.0,1.0
1996-02-12,52.375,52.5,51.625,51.625,578550,12.056153296509,12.0849269320616,11.8835114831939,11.8835114831939,2513368.52682308,0.0,1.0
1996-02-13,52.625,53.0,52.25,52.375,1217550,12.1137005676141,12.2000214742717,12.0273796609565,12.056153296509,5289347.247141,0.0,1.0
1996-02-14,51.25,52.0,51.25,52.0,770250,11.9145870095906,12.088946819487,11.9145870095906,12.088946819487,3313191.8435968,0.51,1.0
1996-02-15,51.5,51.75,51.0,51.25,681450,11.9727069462228,12.0308268828549,11.8564670729585,11.9145870095906,2931223.08577609,0.0,1.0
1996-02-16,51.125,51.375,51.125,51.375,505650,11.8855270412745,11.9436469779067,11.8855270412745,11.9436469779067,2175028.18009053,0.0,1.0
1996-02-20,50.0,50.875,49.875,50.875,346050,11.6239873264299,11.8274071046424,11.5949273581138,11.8274071046424,1488516.76400736,0.0,1.0
1996-02-21,50.125,50.5,50.0,50.0,1165800,11.6530472947459,11.7402271996942,11.6239873264299,11.6239873264299,5014630.38138937,0.0,1.0
1996-02-22,50.0,50.375,49.75,50.125,628500,11.6239873264299,11.7111672313781,11.5658673897977,11.6530472947459,2703461.30957557,0.0,1.0
1996-02-23,50.0,50.5,49.875,50.25,486000,11.6239873264299,11.7402271996942,11.5949273581138,11.682107263062,2090504.68807276,0.0,1.0
1996-02-26,49.875,50.0,49.125,49.75,540900,11.5949273581138,11.6239873264299,11.4205675482173,11.5658673897977,2326654.29172542,0.0,1.0
1996-02-27,50.625,50.875,49.625,49.75,879000,11.7692871680102,11.8274071046424,11.5368074214816,11.5658673897977,3780974.52842791,0.0,1.0
1996-02-28,49.625,50.75,49.625,50.375,875100,11.5368074214816,11.7983471363263,11.5368074214816,11.7111672313781,3764198.87352362,0.0,1.0
1996-02-29,48.875,50.0,48.75,49.25,537150,11.3624476115852,11.6239873264299,11.3333876432691,11.4496275165334,2310523.85431746,0.0,1.0
1996-03-01,49.25,49.25,48.75,49.25,628950,11.4496275165334,11.4496275165334,11.3333876432691,11.4496275165334,2705396.96206454,0.0,1.0
1996-03-04,49.63,50.0,49.13,49.25,323250,11.5379698202143,11.6239873264299,11.42172994695,11.4496275165334,1390443.70456691,0.0,1.0
1996-03-05,49.63,49.75,49.25,49.38,298200,11.5379698202143,11.5658673897977,11.4496275165334,11.4798498835821,1282692.38268168,0.0,1.0
1996-03-06,49.625,50.0,49.125,49.25,374850,11.5368074214816,11.6239873264299,11.4205675482173,11.4496275165334,1612398.52330057,0.0,1.0
1996-03-07,49.625,49.75,49.25,49.375,398700,11.5368074214816,11.5658673897977,11.4496275165334,11.4786874848495,1714988.10521525,0.0,1.0
1996-03-08,49.625,49.875,49.375,49.625,818250,11.5368074214816,11.5949273581138,11.4786874848495,11.5368074214816,3519661.44241881,0.0,1.0
1996-03-11,48.25,48.5,47.13,47.63,668700,11.2171477700048,11.275267706637,10.9567704538928,11.0730103271571,2876379.59858901,0.0,1.0
1996-03-12,47.75,47.88,47.13,47.75,532500,11.1009078967405,11.1311302637892,10.9567704538928,11.1009078967405,2290522.11193158,0.0,1.0
1996-03-13,48.25,48.5,47.125,47.625,584550,11.2171477700048,11.275267706637,10.9556080551601,11.0718479284244,2514412.58315419,0.0,1.0
1996-03-14,47.75,47.875,47.125,47.75,603300,11.1009078967405,11.1299678650566,10.9556080551601,11.1009078967405,2595064.77019403,0.0,1.0
1996-03-15,48.5,48.875,48.5,48.5,866700,11.275267706637,11.3624476115852,11.275267706637,11.275267706637,3728066.69372975,0.0,1.0
1996-03-18,49.0,49.13,48.5,48.5,643200,11.3915075799013,11.42172994695,11.275267706637,11.275267706637,2766692.62421481,0.0,1.0
1996-03-19,49.13,49.25,48.75,49.25,572400,11.42172994695,11.4496275165334,11.3333876432691,11.4496275165334,2462149.96595236,0.0,1.0
1996-03-20,49.0,49.125,48.5,48.5,607050,11.3915075799013,11.4205675482173,11.275267706637,11.275267706637,2611195.20760199,0.0,1.0
1996-03-21,49.125,49.25,48.75,48.875,352200,11.4205675482173,11.4496275165334,11.3333876432691,11.3624476115852,1514970.68135644,0.0,1.0
1996-03-22,50.125,50.125,49.25,49.25,355650,11.6530472947459,11.6530472947459,11.4496275165334,11.4496275165334,1529810.68377177,0.0,1.0
1996-03-25,51.38,51.38,50.5,50.5,871500,11.9448093766393,11.9448093766393,11.7402271996942,11.7402271996942,3748713.65361197,0.0,1.0
1996-03-26,50.88,51.13,50.75,51.13,288150,11.828569503375,11.8866894400072,11.7983471363263,11.8866894400072,1239462.81042833,0.0,1.0
1996-03-27,51.375,51.375,50.5,50.5,420900,11.9436469779067,11.9436469779067,11.7402271996942,11.7402271996942,1810480.29467042,0.0,1.0
1996-03-28,50.875,51.125,50.75,51.125,196500,11.8274071046424,11.8855270412745,11.7983471363263,11.8855270412745,845234.920177566,0.0,1.0
1996-03-29,50.875,51.0,50.75,51.0,316350,11.8274071046424,11.8564670729585,11.7983471363263,11.8564670729585,1360763.69973625,0.0,1.0
1996-04-01,50.75,50.75,50.38,50.5,190500,11.7983471363263,11.7983471363263,11.7123296301107,11.7402271996942,819426.220324818,0.0,1.0
1996-04-02,50.75,50.75,50.375,50.5,398550,11.7983471363263,11.7983471363263,11.7111672313781,11.7402271996942,1714342.88771893,0.0,1.0
1996-04-03,50.5,50.875,50.375,50.875,326550,11.7402271996942,11.8274071046424,11.7111672313781,11.8274071046424,1404638.48948592,0.0,1.0
1996-04-04,50.125,50.375,50.125,50.25,294150,11.6530472947459,11.7111672313781,11.6530472947459,11.682107263062,1265271.51028108,0.0,1.0
1996-04-08,48.0,48.38,47.5,48.25,688500,11.1590278333727,11.2473701370535,11.0427879601084,11.2171477700048,2961548.30810307,0.0,1.0
1996-04-09,48.0,48.375,47.5,48.25,556950,11.1590278333727,11.2462077383209,11.0427879601084,11.2171477700048,2395692.56383153,0.0,1.0
1996-04-10,48.125,48.375,47.75,48.0,466050,11.1880878016887,11.2462077383209,11.1009078967405,11.1590278333727,2004690.76106238,0.0,1.0
1996-04-11,47.5,48.125,47.375,48.0,544650,11.0427879601084,11.1880878016887,11.0137279917923,11.1590278333727,2342784.72913339,0.0,1.0
1996-04-12,47.375,47.5,46.625,47.5,314100,11.0137279917923,11.0427879601084,10.8393681818958,11.0427879601084,1351085.43729147,0.0,1.0
1996-04-15,48.38,48.38,47.88,48.0,362100,11.2473701370535,11.2473701370535,11.1311302637892,11.1590278333727,1557555.03611348,0.0,1.0
1996-04-16,48.375,48.375,47.875,48.0,256350,11.2462077383209,11.2462077383209,11.1299678650566,11.1590278333727,1102676.70120875,0.0,1.0
1996-04-17,48.375,48.5,48.125,48.125,244800,11.2462077383209,11.275267706637,11.1880878016887,11.1880878016887,1052994.95399221,0.0,1.0
1996-04-18,48.375,48.375,48.0,48.0,264450,11.2462077383209,11.2462077383209,11.1590278333727,11.1590278333727,1137518.44600996,0.0,1.0
1996-04-19,48.375,48.5,48.125,48.125,331950,11.2462077383209,11.275267706637,11.1880878016887,11.1880878016887,1427866.3193534,0.0,1.0
1996-04-22,47.13,48.13,47.13,47.88,406500,10.9567704538928,11.1892502004214,10.9567704538928,11.1311302637892,1748539.41502382,0.0,1.0
1996-04-23,47.125,48.125,47.125,47.875,715650,10.9556080551601,11.1880878016887,10.9556080551601,11.1299678650566,3078332.67493679,0.0,1.0
1996-04-24,46.875,47.375,46.75,47.125,1712700,10.897488118528,11.0137279917923,10.8684281502119,10.9556080551601,7367093.37296753,0.0,1.0
1996-04-25,46.875,47.0,46.5,47.0,644700,10.897488118528,10.9265480868441,10.8103082135798,10.9265480868441,2773144.799178,0.0,1.0
1996-04-26,46.5,46.75,46.375,46.5,427350,10.8103082135798,10.8684281502119,10.7812482452637,10.8103082135798,1838224.64701212,0.0,1.0
1996-04-29,46.63,46.63,46.25,46.5,387450,10.8405305806285,10.8405305806285,10.7521882769476,10.8103082135798,1666596.79299134,0.0,1.0
1996-04-30,46.625,46.625,46.25,46.5,238200,10.8393681818958,10.8393681818958,10.7521882769476,10.8103082135798,1024605.38415419,0.0,1.0
1996-05-01,47.0,47.0,46.5,46.5,323100,10.9265480868441,10.9265480868441,10.8103082135798,10.8103082135798,1389798.48707059,0.0,1.0
1996-05-02,47.0,47.38,47.0,47.0,437250,10.9265480868441,11.0148903905249,10.9265480868441,10.9265480868441,1880809.00176916,0.0,1.0
1996-05-03,47.5,47.5,46.875,47.0,498150,11.0427879601084,11.0427879601084,10.897488118528,10.9265480868441,2142767.30527458,0.0,1.0
1996-05-06,46.25,46.38,45.75,46.38,555900,10.7521882769476,10.7824106439963,10.6359484036833,10.7824106439963,2391176.04135731,0.0,1.0
1996-05-07,46.63,46.88,46.38,46.63,411450,10.8405305806285,10.8986505172606,10.7824106439963,10.8405305806285,1769831.59240234,0.0,1.0
1996-05-08,46.25,46.375,45.75,46.375,616500,10.7521882769476,10.7812482452637,10.6359484036833,10.7812482452637,2651843.90987008,0.0,1.0
1996-05-09,46.625,46.875,46.375,46.625,453450,10.8393681818958,10.897488118528,10.7812482452637,10.8393681818958,1950492.4913716,0.0,1.0
1996-05-10,47.5,47.625,46.125,46.25,506700,11.0427879601084,11.0718479284244,10.7231283086315,10.7521882769476,2179544.70256474,0.0,1.0
1996-05-13,48.88,49.0,48.25,48.38,275550,11.3636100103178,11.3915075799013,11.2171477700048,11.2473701370535,1185264.54073755,0.0,1.0
1996-05-14,49.63,49.88,49.25,49.25,1019100,11.5379698202143,11.5960897568464,11.4496275165334,11.4496275165334,4383607.66998961,0.0,1.0
1996-05-15,48.875,49.0,48.25,48.375,1005600,11.4810122823148,11.5103754850828,11.3341962684744,11.3635594712425,4280868.16662569,0.51,1.0
1996-05-16,49.625,49.875,49.25,49.25,664800,11.6571914989232,11.7159179044593,11.569101890619,11.569101890619,2830072.74977403,0.0,1.0
1996-05-17,49.0,49.125,48.875,49.0,339000,11.5103754850828,11.5397386878509,11.4810122823148,11.5103754850828,1443132.76500211,0.0,1.0
1996-05-20,48.88,48.88,48.75,48.75,251100,11.4821868104255,11.4821868104255,11.4516490795467,11.4516490795467,1068939.93301483,0.0,1.0
1996-05-21,48.75,49.25,48.75,48.75,658650,11.4516490795467,11.569101890619,11.4516490795467,11.4516490795467,2803892.02262134,0.0,1.0
1996-05-22,48.875,48.875,48.75,48.75,439200,11.4810122823148,11.4810122823148,11.4516490795467,11.4516490795467,1869687.05129475,0.0,1.0
1996-05-23,48.75,49.25,48.75,48.75,762600,11.4516490795467,11.569101890619,11.4516490795467,11.4516490795467,3246410.16693393,0.0,1.0
1996-05-24,49.25,49.5,48.5,48.875,257550,11.569101890619,11.6278282961551,11.3929226740106,11.4810122823148,1096397.76880912,0.0,1.0
1996-05-28,49.5,49.88,49.38,49.88,413250,11.6278282961551,11.71709243257,11.5996396214978,11.71709243257,1759217.15379681,0.0,1.0
1996-05-29,49.25,49.63,49.13,49.63,259800,11.569101890619,11.6583660270339,11.5409132159616,11.6583660270339,1105976.08362108,0.0,1.0
1996-05-30,49.5,49.875,49.375,49.875,1144200,11.6278282961551,11.7159179044593,11.598465093387,11.7159179044593,4870892.3590425,0.0,1.0
1996-05-31,49.25,49.625,49.125,49.625,467700,11.569101890619,11.6571914989232,11.5397386878509,11.6571914989232,1991012.37224626,0.0,1.0
1996-06-03,48.0,48.25,47.88,48.0,381900,11.2754698629383,11.3341962684744,11.2472811882809,11.2754698629383,1625759.30075015,0.0,1.0
1996-06-04,48.0,48.25,47.875,48.0,488550,11.2754698629383,11.3341962684744,11.2461066601702,11.2754698629383,2079771.4228371,0.0,1.0
1996-06-05,48.375,48.625,48.125,48.125,379950,11.3635594712425,11.4222858767786,11.3048330657064,11.3048330657064,1617458.09457979,0.0,1.0
1996-06-06,48.875,48.875,48.125,48.5,413100,11.4810122823148,11.4810122823148,11.3048330657064,11.3929226740106,1758578.59947601,0.0,1.0
1996-06-07,49.0,49.5,49.0,49.125,475800,11.5103754850828,11.6278282961551,11.5103754850828,11.5397386878509,2025494.30556933,0.0,1.0
1996-06-10,48.25,48.75,48.0,48.63,312600,11.3341962684744,11.4516490795467,11.2754698629383,11.4234604048894,1330747.20454176,0.0,1.0
1996-06-11,48.38,48.75,48.25,48.38,273300,11.3647339993532,11.4516490795467,11.3341962684744,11.3647339993532,1163445.97249285,0.0,1.0
1996-06-12,48.375,48.75,48.25,48.375,426300,11.3635594712425,11.4516490795467,11.3341962684744,11.3635594712425,1814771.37970618,0.0,1.0
1996-06-13,48.25,48.625,48.125,48.5,315300,11.3341962684744,11.4222858767786,11.3048330657064,11.3929226740106,1342241.18231612,0.0,1.0
1996-06-14,48.625,48.75,48.0,48.125,1158450,11.4222858767786,11.4516490795467,11.2754698629383,11.3048330657064,4931555.01951826,0.0,1.0
1996-06-17,48.63,49.13,48.5,49.0,222900,11.4234604048894,11.5409132159616,11.3929226740106,11.5103754850828,948891.720704918,0.0,1.0
1996-06-18,48.625,49.125,48.5,48.75,203550,11.4222858767786,11.5397386878509,11.3929226740106,11.4516490795467,866518.213322061,0.0,1.0
1996-06-19,48.75,49.0,48.75,48.875,292950,11.4516490795467,11.5103754850828,11.4516490795467,11.4810122823148,1247096.5885173,0.0,1.0
1996-06-20,48.875,49.0,48.5,48.625,327600,11.4810122823148,11.5103754850828,11.3929226740106,11.4222858767786,1394602.6366215,0.0,1.0
1996-06-21,49.0,49.25,48.125,49.0,854850,11.5103754850828,11.569101890619,11.3048330657064,11.5103754850828,3639121.07422434,0.0,1.0
1996-06-24,49.88,50.25,49.88,50.0,339450,11.71709243257,11.8040075127635,11.71709243257,11.7452811072274,1445048.4279645,0.0,1.0
1996-06-25,49.875,50.25,49.875,50.0,288150,11.7159179044593,11.8040075127635,11.7159179044593,11.7452811072274,1226662.85025179,0.0,1.0
1996-06-26,50.375,50.375,49.875,50.125,322200,11.8333707155316,11.8333707155316,11.7159179044593,11.7746443099955,1371614.68107279,0.0,1.0
1996-06-27,50.125,50.5,50.0,50.375,920100,11.7746443099955,11.8627339182997,11.7452811072274,11.8333707155316,3916892.20377118,0.0,1.0
1996-06-28,50.375,50.75,49.75,50.0,512550,11.8333707155316,11.9214603238358,11.6865547016912,11.7452811072274,2181940.11416468,0.0,1.0
1996-07-01,51.13,51.38,50.88,51.38,322350,12.0107244602507,12.0694508657869,11.9519980547146,12.0694508657869,1372253.23539359,0.0,1.0
1996-07-02,50.5,51.25,50.38,51.13,323100,11.8627339182997,12.0389131349081,11.8345452436423,12.0107244602507,1375446.00699757,0.0,1.0
1996-07-03,51.125,51.375,50.875,51.375,174600,12.00954993214,12.0682763376761,11.9508235266039,12.0682763376761,743277.229408162,0.0,1.0
1996-07-05,50.75,50.75,50.375,50.375,411450,11.9214603238358,11.9214603238358,11.8333707155316,11.8333707155316,1751554.50194724,0.0,1.0
1996-07-08,49.38,49.5,48.88,49.0,720150,11.5996396214978,11.6278282961551,11.4821868104255,11.5103754850828,3065699.29414826,0.0,1.0
1996-07-09,49.75,50.0,49.5,49.5,231000,11.6865547016912,11.7452811072274,11.6278282961551,11.6278282961551,983373.654027985,0.0,1.0
1996-07-10,49.375,49.5,48.875,49.0,519300,11.598465093387,11.6278282961551,11.4810122823148,11.5103754850828,2210675.05860057,0.0,1.0
1996-07-11,49.75,50.0,49.5,49.5,603300,11.6865547016912,11.7452811072274,11.6278282961551,11.6278282961551,2568265.47824711,0.0,1.0
1996-07-12,50.25,50.25,49.75,49.875,326850,11.8040075127635,11.8040075127635,11.6865547016912,11.7159179044593,1391409.86501752,0.0,1.0
1996-07-15,50.13,50.38,50.0,50.13,535350,11.7758188381062,11.8345452436423,11.7452811072274,11.7758188381062,2279000.37092588,0.0,1.0
1996-07-16,49.88,50.38,48.63,50.0,909300,11.71709243257,11.8345452436423,11.4234604048894,11.7452811072274,3870916.29267379,0.0,1.0
1996-07-17,50.125,50.375,50.0,50.125,474150,11.7746443099955,11.8333707155316,11.7452811072274,11.7746443099955,2018470.20804054,0.0,1.0
1996-07-18,49.875,50.375,48.625,50.0,818850,11.7159179044593,11.8333707155316,11.4222858767786,11.7452811072274,3485868.03723296,0.0,1.0
1996-07-19,49.25,50.125,49.0,49.625,710700,11.569101890619,11.7746443099955,11.5103754850828,11.6571914989232,3025470.37193803,0.0,1.0
1996-07-22,48.63,48.88,48.5,48.63,460650,11.4234604048894,11.4821868104255,11.3929226740106,11.4234604048894,1961000.31916878,0.0,1.0
1996-07-23,48.5,48.88,48.5,48.63,309300,11.3929226740106,11.4821868104255,11.3929226740106,11.4234604048894,1316699.00948421,0.0,1.0
1996-07-24,48.625,48.875,48.5,48.625,735300,11.4222858767786,11.4810122823148,11.3929226740106,11.4222858767786,3130193.28054881,0.0,1.0
1996-07-25,48.5,48.875,48.5,48.625,457650,11.3929226740106,11.4810122823148,11.3929226740106,11.4222858767786,1948229.23275283,0.0,1.0
1996-07-26,48.25,48.75,48.0,48.5,333600,11.3341962684744,11.4516490795467,11.2754698629383,11.3929226740106,1420144.8094534,0.0,1.0
1996-07-29,47.75,47.88,47.5,47.75,463350,11.2167434574022,11.2472811882809,11.158017051866,11.2167434574022,1972494.29694313,0.0,1.0
1996-07-30,47.88,48.0,47.5,47.88,191100,11.2472811882809,11.2754698629383,11.158017051866,11.2472811882809,813518.204695878,0.0,1.0
1996-07-31,47.75,47.875,47.5,47.75,237450,11.2167434574022,11.2461066601702,11.158017051866,11.2167434574022,1010831.48982226,0.0,1.0
1996-08-01,47.875,48.0,47.5,47.875,637650,11.2461066601702,11.2754698629383,11.158017051866,11.2461066601702,2714494.41770971,0.0,1.0
1996-08-02,49.88,49.88,49.13,49.25,317100,11.71709243257,11.71709243257,11.5409132159616,11.569101890619,1349903.83416569,0.0,1.0
1996-08-05,48.88,49.75,48.75,49.63,299250,11.4821868104255,11.6865547016912,11.4516490795467,11.6583660270339,1273915.86999079,0.0,1.0
1996-08-06,49.13,49.38,48.75,48.75,523800,11.5409132159616,11.5996396214978,11.4516490795467,11.4516490795467,2229831.68822449,0.0,1.0
1996-08-07,48.875,49.75,48.75,49.625,228450,11.4810122823148,11.6865547016912,11.4516490795467,11.6571914989232,972518.230574422,0.0,1.0
1996-08-08,49.125,49.375,48.75,48.75,154350,11.5397386878509,11.598465093387,11.4516490795467,11.4516490795467,657072.396100515,0.0,1.0
1996-08-09,48.875,49.375,48.875,49.25,149100,11.4810122823148,11.598465093387,11.4810122823148,11.569101890619,634722.994872604,0.0,1.0
1996-08-12,48.75,48.88,48.5,48.75,170400,11.4516490795467,11.4821868104255,11.3929226740106,11.4516490795467,725397.708425835,0.0,1.0
1996-08-13,48.5,48.75,48.25,48.75,1600650,11.3929226740106,11.4516490795467,11.3341962684744,11.4516490795467,6814013.15722893,0.0,1.0
1996-08-14,48.75,48.875,48.5,48.75,579750,11.5761490592833,11.6058314927687,11.5167841923126,11.5761490592833,2441469.29650453,0.53,1.0
1996-08-15,48.5,48.75,48.25,48.75,649950,11.5167841923126,11.5761490592833,11.4574193253419,11.5761490592833,2737098.69644351,0.0,1.0
1996-08-16,47.875,48.125,47.75,47.75,347400,11.3683720248859,11.4277368918566,11.3386895914006,11.3386895914006,1462986.5176467,0.0,1.0
1996-08-19,47.75,48.0,47.63,47.75,178200,11.3386895914006,11.3980544583713,11.3101944552546,11.3386895914006,750443.861383538,0.0,1.0
1996-08-20,47.75,47.88,47.75,47.75,154050,11.3386895914006,11.3695593222253,11.3386895914006,11.3386895914006,648742.294310517,0.0,1.0
1996-08-21,47.75,48.0,47.625,47.75,169500,11.3386895914006,11.3980544583713,11.3090071579152,11.3386895914006,713806.02976717,0.0,1.0
1996-08-22,47.75,47.875,47.75,47.75,241350,11.3386895914006,11.3683720248859,11.3386895914006,11.3386895914006,1016383.98397821,0.0,1.0
1996-08-23,48.125,48.125,47.5,47.75,476100,11.4277368918566,11.4277368918566,11.2793247244299,11.3386895914006,2004973.75086814,0.0,1.0
1996-08-26,47.75,47.88,47.5,47.75,337500,11.3386895914006,11.3695593222253,11.2793247244299,11.3386895914006,1421295.19201428,0.0,1.0
1996-08-27,47.75,47.88,47.63,47.75,255300,11.3386895914006,11.3695593222253,11.3101944552546,11.3386895914006,1075130.8519148,0.0,1.0
1996-08-28,47.75,47.875,47.5,47.75,159750,11.3386895914006,11.3683720248859,11.2793247244299,11.3386895914006,672746.390886758,0.0,1.0
1996-08-29,47.75,47.875,47.625,47.75,620100,11.3386895914006,11.3683720248859,11.3090071579152,11.3386895914006,2611393.03279423,0.0,1.0
1996-08-30,47.625,47.875,47.5,47.625,291150,11.3090071579152,11.3683720248859,11.2793247244299,11.3090071579152,1226103.98564432,0.0,1.0
1996-09-03,46.5,46.63,46.38,46.63,390000,11.0418652565472,11.0727349873719,11.0133701204012,11.0727349873719,1642385.5552165,0.0,1.0
1996-09-04,46.5,46.625,46.375,46.625,403350,11.0418652565472,11.0715476900325,11.0121828230618,11.0715476900325,1698605.67614506,0.0,1.0
1996-09-05,46.25,46.625,46.0,46.625,483900,10.9825003895765,11.0715476900325,10.9231355226058,11.0715476900325,2037821.46197247,0.0,1.0
1996-09-06,46.125,46.375,45.875,46.0,246150,10.9528179560911,11.0121828230618,10.8934530891204,10.9231355226058,1036597.96004242,0.0,1.0
1996-09-09,46.5,47.25,46.13,46.38,437550,11.0418652565472,11.2199598574592,10.9540052534305,11.0133701204012,1842630.25560251,0.0,1.0
1996-09-10,46.5,47.25,46.125,46.375,446700,11.0418652565472,11.2199598574592,10.9528179560911,11.0121828230618,1881163.14747489,0.0,1.0
1996-09-11,46.75,46.875,46.25,46.625,464550,11.1012301235178,11.1309125570032,10.9825003895765,11.0715476900325,1956333.87096366,0.0,1.0
1996-09-12,46.625,46.875,46.5,46.5,211650,11.0715476900325,11.1309125570032,11.0418652565472,11.0418652565472,891310.007080955,0.0,1.0
1996-09-13,47.125,47.25,46.75,46.875,388800,11.1902774239739,11.2199598574592,11.1012301235178,11.1309125570032,1637332.06120045,0.0,1.0
1996-09-16,48.13,48.25,47.75,47.88,376050,11.428924189196,11.4574193253419,11.3386895914006,11.3695593222253,1583638.68727991,0.0,1.0
1996-09-17,48.125,48.25,47.75,47.875,813900,11.4277368918566,11.4574193253419,11.3386895914006,11.3683720248859,3427532.31638644,0.0,1.0
1996-09-18,48.125,48.25,47.75,48.125,275400,11.4277368918566,11.4574193253419,11.3386895914006,11.4277368918566,1159776.87668365,0.0,1.0
1996-09-19,47.5,48.0,47.375,47.875,304500,11.2793247244299,11.3980544583713,11.2496422909445,11.3683720248859,1282324.10657288,0.0,1.0
1996-09-20,47.125,47.5,47.0,47.375,667800,11.1902774239739,11.2793247244299,11.1605949904885,11.2496422909445,2812269.41993225,0.0,1.0
1996-09-23,47.0,47.0,46.63,46.75,251100,11.1605949904885,11.1605949904885,11.0727349873719,11.1012301235178,1057443.62285863,0.0,1.0
1996-09-24,47.0,47.0,46.625,46.75,325050,11.1605949904885,11.1605949904885,11.0715476900325,11.1012301235178,1368865.19159776,0.0,1.0
1996-09-25,47.0,47.5,46.875,47.0,314850,11.1605949904885,11.2793247244299,11.1309125570032,11.1605949904885,1325910.49246132,0.0,1.0
1996-09-26,47.25,47.5,47.125,47.125,420000,11.2199598574592,11.2793247244299,11.1902774239739,11.1902774239739,1768722.90561777,0.0,1.0
1996-09-27,47.0,47.375,47.0,47.125,334500,11.1605949904885,11.2496422909445,11.1605949904885,11.1902774239739,1408661.45697416,0.0,1.0
1996-09-30,46.63,47.13,46.63,47.0,261450,11.0727349873719,11.1914647213133,11.0727349873719,11.1605949904885,1101030.00874706,0.0,1.0
1996-10-01,46.625,47.125,46.625,47.0,342000,11.0715476900325,11.1902774239739,11.0715476900325,11.1605949904885,1440245.79457447,0.0,1.0
1996-10-02,46.88,47.0,46.75,46.88,222750,11.1320998543426,11.1605949904885,11.1012301235178,11.1320998543426,938054.826729425,0.0,1.0
1996-10-03,46.75,47.0,46.625,46.625,148800,11.1012301235178,11.1605949904885,11.0715476900325,11.0715476900325,626633.257990298,0.0,1.0
1996-10-04,46.875,47.0,46.75,46.875,321450,11.1309125570032,11.1605949904885,11.1012301235178,11.1309125570032,1353704.7095496,0.0,1.0
1996-10-07,48.0,48.25,47.75,48.13,194250,11.3980544583713,11.4574193253419,11.3386895914006,11.428924189196,818034.343848216,0.0,1.0
1996-10-08,48.0,48.13,47.75,47.88,116400,11.3980544583713,11.428924189196,11.3386895914006,11.3695593222253,490188.919556923,0.0,1.0
1996-10-09,48.0,48.25,47.75,48.125,334350,11.3980544583713,11.4574193253419,11.3386895914006,11.4277368918566,1408029.77022214,0.0,1.0
1996-10-10,48.0,48.125,47.75,47.875,132750,11.3980544583713,11.4277368918566,11.3386895914006,11.3683720248859,559042.775525615,0.0,1.0
1996-10-11,47.625,48.125,47.375,48.0,183300,11.3090071579152,11.4277368918566,11.2496422909445,11.3980544583713,771921.210951758,0.0,1.0
1996-10-14,47.5,47.75,47.5,47.63,88500,11.2793247244299,11.3386895914006,11.2793247244299,11.3101944552546,372695.183683744,0.0,1.0
1996-10-15,47.0,47.75,46.88,47.75,270000,11.1605949904885,11.3386895914006,11.1320998543426,11.3386895914006,1137036.15361143,0.0,1.0
1996-10-16,47.5,47.75,47.5,47.625,424950,11.2793247244299,11.3386895914006,11.2793247244299,11.3090071579152,1789568.56843398,0.0,1.0
1996-10-17,47.0,47.75,46.875,47.625,283500,11.1605949904885,11.3386895914006,11.1309125570032,11.3090071579152,1193887.961292,0.0,1.0
1996-10-18,47.125,47.125,46.625,46.875,384750,11.1902774239739,11.1902774239739,11.0715476900325,11.1309125570032,1620276.51889627,0.0,1.0
1996-10-21,47.13,47.13,46.75,46.75,458250,11.1914647213133,11.1914647213133,11.1012301235178,11.1012301235178,1929803.02737939,0.0,1.0
1996-10-22,47.25,47.38,46.88,47.0,219450,11.2199598574592,11.250829588284,11.1320998543426,11.1605949904885,924157.718185286,0.0,1.0
1996-10-23,47.125,47.125,46.75,46.75,346050,11.1902774239739,11.1902774239739,11.1012301235178,11.1012301235178,1457301.33687864,0.0,1.0
1996-10-24,47.25,47.375,46.875,47.0,902550,11.2199598574592,11.2496422909445,11.1309125570032,11.1605949904885,3800859.18682219,0.0,1.0
1996-10-25,47.25,47.25,46.625,47.25,234450,11.2199598574592,11.2199598574592,11.0715476900325,11.2199598574592,987326.393385921,0.0,1.0
1996-10-28,47.38,47.63,47.0,47.25,630900,11.250829588284,11.3101944552546,11.1605949904885,11.2199598574592,2656874.47893869,0.0,1.0
1996-10-29,48.5,48.5,47.38,47.5,1124550,11.5167841923126,11.5167841923126,11.250829588284,11.2793247244299,4735755.57979159,0.0,1.0
1996-10-30,47.375,47.625,47.0,47.25,459450,11.2496422909445,11.3090071579152,11.1605949904885,11.2199598574592,1934856.52139545,0.0,1.0
1996-10-31,48.5,48.5,47.375,47.5,393000,11.5167841923126,11.5167841923126,11.2496422909445,11.2793247244299,1655019.29025663,0.0,1.0
1996-11-01,48.5,48.75,48.375,48.75,310650,11.5167841923126,11.5761490592833,11.4871017588273,11.5761490592833,1308223.26340515,0.0,1.0
1996-11-04,48.5,48.5,48.0,48.5,1196850,11.5167841923126,11.5167841923126,11.3980544583713,11.5167841923126,5040228.59425865,0.0,1.0
1996-11-05,48.5,48.5,48.0,48.5,619500,11.5167841923126,11.5167841923126,11.3980544583713,11.5167841923126,2608866.28578622,0.0,1.0
1996-11-06,48.5,48.875,48.5,48.75,651900,11.5167841923126,11.6058314927687,11.5167841923126,11.5761490592833,2745310.62421959,0.0,1.0
1996-11-07,48.875,48.875,48.375,48.5,416850,11.6058314927687,11.6058314927687,11.4871017588273,11.5167841923126,1755457.48382563,0.0,1.0
1996-11-08,48.875,49.125,48.625,48.625,181500,11.6058314927687,11.6651963597393,11.546466625798,11.546466625798,764340.969927676,0.0,1.0
1996-11-11,49.0,49.13,48.63,48.63,388200,11.635513926254,11.6663836570788,11.5476539231374,11.5476539231374,1634805.31419242,0.0,1.0
1996-11-12,49.0,49.125,48.625,48.625,744600,11.635513926254,11.6651963597393,11.546466625798,11.546466625798,3135693.0369595,0.0,1.0
1996-11-13,49.0,49.0,48.625,49.0,1163700,11.7613674442318,11.7613674442318,11.6713569790974,11.7613674442318,4848186.25643443,0.53,1.0
1996-11-14,47.875,48.75,47.875,48.125,832950,11.4913360488286,11.7013604674756,11.4913360488286,11.5513430255848,3470221.48517404,0.0,1.0
1996-11-15,48.125,48.125,47.375,47.875,627300,11.5513430255848,11.5513430255848,11.371322095316,11.4913360488286,2613446.11039041,0.0,1.0
1996-11-18,47.13,47.63,47.0,47.5,387600,11.3125152580948,11.4325292116074,11.2813116301816,11.4013255836941,1614812.23081033,0.0,1.0
1996-11-19,47.125,47.625,47.0,47.5,455400,11.3113151185597,11.4313290720723,11.2813116301816,11.4013255836941,1897279.38573536,0.0,1.0
1996-11-20,47.25,47.5,47.25,47.375,1237950,11.3413186069378,11.4013255836941,11.3413186069378,11.371322095316,5157525.28671738,0.0,1.0
1996-11-21,47.875,47.875,46.75,47.25,359550,11.4913360488286,11.4913360488286,11.2213046534253,11.3413186069378,1497950.8193701,0.0,1.0
1996-11-22,48.125,48.125,47.625,47.875,479400,11.5513430255848,11.5513430255848,11.4313290720723,11.4913360488286,1997267.75916015,0.0,1.0
1996-11-25,46.13,46.88,46.0,46.75,4069050,11.0724873510697,11.2525082813385,11.0412837231564,11.2213046534253,16952403.7868389,0.0,1.0
1996-11-26,46.125,46.875,46.0,46.25,4393200,11.0712872115346,11.2513081418034,11.0412837231564,11.1012906999127,18302871.7554074,0.0,1.0
1996-11-27,46.625,46.75,46.0,46.125,1001400,11.1913011650471,11.2213046534253,11.0412837231564,11.0712872115346,4172014.8811493,0.0,1.0
1996-11-29,46.25,46.5,46.125,46.375,1854450,11.1012906999127,11.161297676669,11.0712872115346,11.1312941882909,7725976.62906661,0.0,1.0
1996-12-02,46.5,46.63,46.13,46.5,3090600,11.161297676669,11.1925013045823,11.0724873510697,11.161297676669,12876002.7877771,0.0,1.0
1996-12-03,45.75,46.63,45.63,46.63,1538100,10.9812767464001,11.1925013045823,10.9524733975571,11.1925013045823,6408004.88186114,0.0,1.0
1996-12-04,45.0,45.5,44.75,45.5,2397150,10.8012558161313,10.9212697696439,10.741248839375,10.9212697696439,9986963.72313461,0.0,1.0
1996-12-05,44.5,45.0,44.5,45.0,1369950,10.6812418626187,10.8012558161313,10.6812418626187,10.8012558161313,5707461.3405537,0.0,1.0
1996-12-06,44.13,44.38,43.75,44.25,807600,10.5924315370194,10.6524385137757,10.5012209323499,10.6212348858624,3364608.76574413,0.0,1.0
1996-12-09,44.25,44.38,44.0,44.25,945600,10.6212348858624,10.6524385137757,10.5612279091061,10.6212348858624,3939541.91293667,0.0,1.0
1996-12-10,44.25,44.38,44.13,44.25,753450,10.6212348858624,10.6524385137757,10.5924315370194,10.6212348858624,3139009.99820445,0.0,1.0
1996-12-11,43.88,44.25,43.75,44.13,853500,10.5324245602631,10.6212348858624,10.5012209323499,10.5924315370194,3555836.52991904,0.0,1.0
1996-12-12,43.5,44.0,43.38,43.88,2058750,10.4412139555936,10.5612279091061,10.4124106067506,10.5324245602631,8577127.65784509,0.0,1.0
1996-12-13,44.63,44.63,43.38,43.38,3380250,10.712445490532,10.712445490532,10.4124106067506,10.4124106067506,14082737.4695475,0.0,1.0
1996-12-16,44.75,44.88,44.5,44.63,2472000,10.741248839375,10.7724524672883,10.6812418626187,10.712445490532,10298802.4627532,0.0,1.0
1996-12-17,44.88,45.19,44.63,44.75,1465950,10.7724524672883,10.8468611184661,10.712445490532,10.741248839375,6107414.83425282,0.0,1.0
1996-12-18,45.13,45.63,45.13,45.5,1570950,10.8324594440446,10.9524733975571,10.8324594440446,10.9212697696439,6544863.96798626,0.0,1.0
1996-12-19,46.25,46.25,45.13,45.25,1144950,11.1012906999127,11.1012906999127,10.8324594440446,10.8612627928876,4770070.3396963,0.0,1.0
1996-12-20,45.5,48.0,45.5,48.0,1953750,10.9212697696439,11.5213395372067,10.9212697696439,11.5213395372067,8139678.52411163,0.0,1.0
1996-12-23,45.38,45.63,45.13,45.5,1506150,10.8924664208008,10.9524733975571,10.8324594440446,10.9212697696439,6274895.35973939,0.0,1.0
1996-12-24,45.63,45.63,45.25,45.38,282450,10.9524733975571,10.9524733975571,10.8612627928876,10.8924664208008,1176738.16974298,0.0,1.0
1996-12-26,45.75,45.75,45.5,45.5,356550,10.9812767464001,10.9812767464001,10.9212697696439,10.9212697696439,1485452.27269201,0.0,1.0
1996-12-27,46.5,46.5,45.63,45.88,572100,11.161297676669,11.161297676669,10.9524733975571,11.0124803743134,2383472.85151339,0.0,1.0
1996-12-30,46.5,46.63,46.38,46.63,892650,11.161297676669,11.1925013045823,11.132494327826,11.1925013045823,3718942.56406821,0.0,1.0
1996-12-31,46.25,46.5,46.25,46.5,699000,11.1012906999127,11.161297676669,11.1012906999127,11.161297676669,2912161.37599696,0.0,1.0
1997-01-02,45.63,46.38,45.5,46.38,643050,10.9524733975571,11.132494327826,10.9212697696439,11.132494327826,2679063.48045042,0.0,1.0
1997-01-03,45.63,45.75,45.38,45.75,1034850,10.9524733975571,10.9812767464001,10.8924664208008,10.9812767464001,4311373.67661009,0.0,1.0
1997-01-06,45.13,45.63,45.0,45.63,1862400,10.8324594440446,10.9524733975571,10.8012558161313,10.9524733975571,7759097.77776353,0.0,1.0
1997-01-07,45.63,45.63,44.88,45.0,695400,10.9524733975571,10.9524733975571,10.7724524672883,10.8012558161313,2897163.11998324,0.0,1.0
1997-01-08,45.38,45.75,45.13,45.75,831450,10.8924664208008,10.9812767464001,10.8324594440446,10.9812767464001,3463972.21183502,0.0,1.0
1997-01-09,45.63,45.75,45.25,45.5,1099500,10.9524733975571,10.9812767464001,10.8612627928876,10.9212697696439,4580717.35752312,0.0,1.0
1997-01-10,45.25,45.38,45.0,45.13,1018500,10.8612627928876,10.8924664208008,10.8012558161313,10.8324594440446,4243256.59721444,0.0,1.0
1997-01-13,45.5,45.5,45.0,45.25,2361450,10.9212697696439,10.9212697696439,10.8012558161313,10.8612627928876,9838231.01766521,0.0,1.0
1997-01-14,45.88,45.88,45.5,45.75,1550100,11.0124803743134,11.0124803743134,10.9212697696439,10.9812767464001,6457999.06857351,0.0,1.0
1997-01-15,46.25,46.38,45.75,45.88,1102650,11.1012906999127,11.132494327826,10.9812767464001,11.0124803743134,4593840.83153511,0.0,1.0
1997-01-16,46.25,46.38,46.0,46.25,1492650,11.1012906999127,11.132494327826,11.0412837231564,11.1012906999127,6218651.89968792,0.0,1.0
1997-01-17,46.88,46.88,46.25,46.25,1151700,11.2525082813385,11.2525082813385,11.1012906999127,11.1012906999127,4798192.06972204,0.0,1.0
1997-01-20,46.88,47.0,46.63,47.0,708450,11.2525082813385,11.2813116301816,11.1925013045823,11.2813116301816,2951531.79803298,0.0,1.0
1997-01-21,46.88,47.13,46.63,46.75,1490100,11.2525082813385,11.3125152580948,11.1925013045823,11.2213046534253,6208028.13501156,0.0,1.0
1997-01-22,47.25,47.25,46.75,46.88,1961550,11.3413186069378,11.3413186069378,11.2213046534253,11.2525082813385,8172174.74547475,0.0,1.0
1997-01-23,47.75,48.0,47.38,47.5,1306350,11.4613325604504,11.5213395372067,11.3725222348511,11.4013255836941,5442492.15097801,0.0,1.0
1997-01-24,47.63,47.75,47.38,47.75,1523400,11.4325292116074,11.4613325604504,11.3725222348511,11.4613325604504,6346762.00313843,0.0,1.0
1997-01-27,47.38,47.63,47.13,47.5,1911600,11.3725222348511,11.4325292116074,11.3125152580948,11.4013255836941,7964073.94328439,0.0,1.0
1997-01-28,47.25,47.75,47.0,47.5,3049500,11.3413186069378,11.4613325604504,11.2813116301816,11.4013255836941,12704772.6982872,0.0,1.0
1997-01-29,47.13,47.38,47.0,47.25,829350,11.3125152580948,11.3725222348511,11.2813116301816,11.3413186069378,3455223.22916035,0.0,1.0
1997-01-30,47.25,47.38,47.0,47.13,1116150,11.3413186069378,11.3725222348511,11.2813116301816,11.3125152580948,4650084.29158658,0.0,1.0
1997-01-31,46.88,47.25,46.88,47.25,698400,11.2525082813385,11.3413186069378,11.2525082813385,11.3413186069378,2909661.66666135,0.0,1.0
1997-02-03,46.63,47.0,46.5,46.88,254400,11.1925013045823,11.2813116301816,11.161297676669,11.2525082813385,1059876.75830275,0.0,1.0
1997-02-04,46.38,46.63,46.13,46.63,1178100,11.132494327826,11.1925013045823,11.0724873510697,11.1925013045823,4908179.28048928,0.0,1.0
1997-02-05,45.88,46.38,45.63,46.25,700500,11.0124803743134,11.132494327826,10.9524733975571,11.1012906999127,2918410.64933601,0.0,1.0
1997-02-06,45.25,45.75,45.13,45.63,2065800,10.8612627928876,10.9812767464001,10.8324594440446,10.9524733975571,8606499.24253862,0.0,1.0
1997-02-07,45.38,45.5,45.0,45.5,1828650,10.8924664208008,10.9212697696439,10.8012558161313,10.9212697696439,7618489.12763498,0.0,1.0
1997-02-10,45.5,45.5,45.25,45.38,940950,10.9212697696439,10.9212697696439,10.8612627928876,10.8924664208008,3920169.16558559,0.0,1.0
1997-02-11,45.75,45.88,45.38,45.5,2194200,10.9812767464001,11.0124803743134,10.8924664208008,10.9212697696439,9141437.04036129,0.0,1.0
1997-02-12,45.75,45.75,45.25,45.38,1468350,11.1084915371235,11.1084915371235,10.9870872580292,11.0186523705937,6047356.85988516,0.53,1.0
1997-02-13,46.25,46.38,45.75,46.0,1870650,11.2298958162177,11.2614609287822,11.1084915371235,11.1691936766706,7704217.73415345,0.0,1.0
1997-02-14,46.0,46.25,45.5,46.0,1383750,11.1691936766706,11.2298958162177,11.0477893975763,11.1691936766706,5698934.21518446,0.0,1.0
1997-02-18,45.75,46.13,45.63,46.0,733950,11.1084915371235,11.2007587892351,11.0793545101408,11.1691936766706,3022751.77397263,0.0,1.0
1997-02-19,45.88,46.0,45.5,45.75,772200,11.140056649688,11.1691936766706,11.0477893975763,11.1084915371235,3180283.28886391,0.0,1.0
1997-02-20,45.63,45.88,45.5,45.75,877800,11.0793545101408,11.140056649688,11.0477893975763,11.1084915371235,3615193.82409319,0.0,1.0
1997-02-21,45.5,45.75,45.38,45.63,1086900,11.0477893975763,11.1084915371235,11.0186523705937,11.0793545101408,4476366.10549884,0.0,1.0
1997-02-24,45.5,45.75,45.25,45.38,1028100,11.0477893975763,11.1084915371235,10.9870872580292,11.0186523705937,4234200.01201891,0.0,1.0
1997-02-25,45.25,45.38,45.0,45.38,1609050,10.9870872580292,11.0186523705937,10.9263851184821,11.0186523705937,6626825.72642644,0.0,1.0
1997-02-26,44.5,45.25,44.38,45.13,1701750,10.8049808393879,10.9870872580292,10.7758438124052,10.9579502310466,7008607.98604526,0.0,1.0
1997-02-27,44.38,44.63,44.25,44.38,1250700,10.7758438124052,10.8365459519524,10.7442786998407,10.7758438124052,5150971.65162149,0.0,1.0
1997-02-28,44.25,44.75,44.13,44.13,1276500,10.7442786998407,10.865682978935,10.7151416728581,10.7151416728581,5257228.20284227,0.0,1.0
1997-03-03,44.25,44.38,43.88,44.0,1593000,10.7442786998407,10.7758438124052,10.654439533311,10.6835765602936,6560724.26723677,0.0,1.0
1997-03-04,44.38,44.5,44.13,44.25,1249500,10.7758438124052,10.8049808393879,10.7151416728581,10.7442786998407,5146029.48644843,0.0,1.0
1997-03-05,44.5,44.75,44.38,44.63,1591350,10.8049808393879,10.865682978935,10.7758438124052,10.8365459519524,6553928.79012376,0.0,1.0
1997-03-06,44.38,44.63,44.0,44.5,1483200,10.7758438124052,10.8365459519524,10.6835765602936,10.8049808393879,6108516.15390181,0.0,1.0
1997-03-07,44.63,44.63,44.25,44.38,1473000,10.8365459519524,10.8365459519524,10.7442786998407,10.7758438124052,6066507.74993076,0.0,1.0
1997-03-10,45.0,45.0,44.5,44.75,839550,10.9263851184821,10.9263851184821,10.8049808393879,10.865682978935,3457662.30920189,0.0,1.0
1997-03-11,44.13,45.0,44.0,44.88,917250,10.7151416728581,10.9263851184821,10.6835765602936,10.8972480914995,3777667.50415751,0.0,1.0
1997-03-12,43.88,44.25,43.63,44.0,1006050,10.654439533311,10.7442786998407,10.5937373937639,10.6835765602936,4143387.72696392,0.0,1.0
1997-03-13,43.5,43.75,43.38,43.63,899700,10.5621722811994,10.6228744207465,10.5330352542167,10.5937373937639,3705388.3385015,0.0,1.0
1997-03-14,44.13,44.13,43.5,43.5,986700,10.7151416728581,10.7151416728581,10.5621722811994,10.5621722811994,4063695.31354834,0.0,1.0
1997-03-17,44.13,44.13,43.63,44.0,629700,10.7151416728581,10.7151416728581,10.5937373937639,10.6835765602936,2593401.17456308,0.0,1.0
1997-03-18,44.13,44.5,44.0,44.38,1276200,10.7151416728581,10.8049808393879,10.6835765602936,10.7758438124052,5255992.661549,0.0,1.0
1997-03-19,44.0,44.13,43.63,44.13,714150,10.6835765602936,10.7151416728581,10.5937373937639,10.7151416728581,2941206.04861716,0.0,1.0
1997-03-20,43.88,44.13,43.63,44.0,1185150,10.654439533311,10.7151416728581,10.5937373937639,10.6835765602936,4881005.87904308,0.0,1.0
1997-03-21,43.88,44.0,43.75,43.88,1158750,10.654439533311,10.6835765602936,10.6228744207465,10.654439533311,4772278.24523577,0.0,1.0
1997-03-24,44.0,44.0,43.88,44.0,1215000,10.6835765602936,10.6835765602936,10.654439533311,10.6835765602936,5003942.23772295,0.0,1.0
1997-03-25,44.38,44.88,44.13,44.25,1402500,10.7758438124052,10.8972480914995,10.7151416728581,10.7442786998407,5776155.54601354,0.0,1.0
1997-03-26,44.63,44.75,44.38,44.63,1165500,10.8365459519524,10.865682978935,10.7758438124052,10.8365459519524,4800077.92433421,0.0,1.0
1997-03-27,44.38,44.75,44.38,44.75,1442400,10.7758438124052,10.865682978935,10.7758438124052,10.865682978935,5940482.53801778,0.0,1.0
1997-03-31,44.13,44.5,43.88,44.38,903900,10.7151416728581,10.8049808393879,10.654439533311,10.7758438124052,3722685.91660722,0.0,1.0
1997-04-01,44.38,44.38,43.88,44.13,2512500,10.7758438124052,10.7758438124052,10.654439533311,10.7151416728581,10347658.3310938,0.0,1.0
1997-04-02,44.38,44.75,44.13,44.13,892650,10.7758438124052,10.865682978935,10.7151416728581,10.7151416728581,3676353.1181098,0.0,1.0
1997-04-03,44.25,44.38,44.0,44.25,795600,10.7442786998407,10.7758438124052,10.6835765602936,10.7442786998407,3276655.50973859,0.0,1.0
1997-04-04,43.88,44.13,43.75,43.88,389850,10.654439533311,10.7151416728581,10.6228744207465,10.654439533311,1605585.91059777,0.0,1.0
1997-04-07,44.0,44.13,43.75,44.0,438750,10.6835765602936,10.7151416728581,10.6228744207465,10.6835765602936,1806979.14139995,0.0,1.0
1997-04-08,43.63,44.0,43.5,43.88,1192500,10.5937373937639,10.6835765602936,10.5621722811994,10.654439533311,4911276.64072806,0.0,1.0
1997-04-09,43.5,43.75,43.38,43.63,1234800,10.5621722811994,10.6228744207465,10.5330352542167,10.5937373937639,5085487.96307841,0.0,1.0
1997-04-10,43.63,43.63,43.38,43.38,1491000,10.5937373937639,10.5937373937639,10.5330352542167,10.5330352542167,6140640.22752666,0.0,1.0
1997-04-11,43.0,43.13,42.75,43.13,845400,10.4407680021051,10.4723331146696,10.380065862558,10.4723331146696,3481755.36442056,0.0,1.0
1997-04-14,42.38,43.0,42.38,42.75,1208550,10.2902266960283,10.4407680021051,10.2902266960283,10.380065862558,4977378.09991773,0.0,1.0
1997-04-15,42.13,42.63,42.0,42.5,1112400,10.2295245564811,10.3509288355754,10.1979594439166,10.3193637230109,4581387.11542635,0.0,1.0
1997-04-16,42.88,42.88,41.88,42.13,2074950,10.4116309751225,10.4116309751225,10.168822416934,10.2295245564811,8545621.35486685,0.0,1.0
1997-04-17,43.13,43.5,42.75,42.88,1563450,10.4723331146696,10.5621722811994,10.380065862558,10.4116309751225,6439023.44985017,0.0,1.0
1997-04-18,43.25,43.5,43.25,43.25,717150,10.5014701416522,10.5621722811994,10.5014701416522,10.5014701416522,2953561.46154981,0.0,1.0
1997-04-21,42.88,43.5,42.63,43.5,725550,10.4116309751225,10.5621722811994,10.3509288355754,10.5621722811994,2988156.61776122,0.0,1.0
1997-04-22,42.75,43.0,42.25,42.75,565800,10.380065862558,10.4407680021051,10.2586615834637,10.380065862558,2330230.87909765,0.0,1.0
1997-04-23,43.25,43.5,42.88,42.88,1118250,10.5014701416522,10.5621722811994,10.4116309751225,10.4116309751225,4605480.17064502,0.0,1.0
1997-04-24,42.75,43.5,42.63,43.25,831600,10.380065862558,10.5621722811994,10.3509288355754,10.5014701416522,3424920.46493037,0.0,1.0
1997-04-25,42.13,42.75,42.0,42.75,714900,10.2295245564811,10.380065862558,10.1979594439166,10.380065862558,2944294.90185032,0.0,1.0
1997-04-28,43.0,43.13,42.0,42.0,1171650,10.4407680021051,10.4723331146696,10.1979594439166,10.1979594439166,4825406.52084617,0.0,1.0
1997-04-29,43.63,43.75,43.25,43.63,1429350,10.5937373937639,10.6228744207465,10.5014701416522,10.5937373937639,5886736.49176071,0.0,1.0
1997-04-30,43.88,43.88,43.25,43.63,1107450,10.654439533311,10.654439533311,10.5014701416522,10.5937373937639,4561000.68408746,0.0,1.0
1997-05-01,44.13,44.13,43.75,44.0,1004550,10.7151416728581,10.7151416728581,10.6228744207465,10.6835765602936,4137210.0204976,0.0,1.0
1997-05-02,45.0,45.0,44.13,44.25,730650,10.9263851184821,10.9263851184821,10.7151416728581,10.7442786998407,3009160.81974672,0.0,1.0
1997-05-05,46.0,46.25,44.88,45.13,1146900,11.1691936766706,11.2298958162177,10.8972480914995,10.9579502310466,4723474.3641518,0.0,1.0
1997-05-06,45.63,46.13,45.5,46.13,1345800,11.0793545101408,11.2007587892351,11.0477893975763,11.2007587892351,5542638.24158648,0.0,1.0
1997-05-07,45.0,45.75,44.88,45.63,968850,10.9263851184821,11.1084915371235,10.8972480914995,11.0793545101408,3990180.60659907,0.0,1.0
1997-05-08,45.13,45.5,45.0,45.0,1115700,10.9579502310466,11.0477893975763,10.9263851184821,10.9263851184821,4594978.06965226,0.0,1.0
1997-05-09,45.63,45.75,45.0,45.5,1237200,11.0793545101408,11.1084915371235,10.9263851184821,11.0477893975763,5095372.29342457,0.0,1.0
1997-05-12,46.0,46.75,45.75,45.75,863850,11.1691936766706,11.351300095312,11.1084915371235,11.1084915371235,3557741.15395635,0.0,1.0
1997-05-13,45.5,46.13,45.38,46.0,2506050,11.0477893975763,11.2007587892351,11.0186523705937,11.1691936766706,10321094.1932886,0.0,1.0
1997-05-14,45.0,45.38,44.75,45.13,1830900,11.055073654322,11.1484276096252,10.9936565784647,11.0870105337678,7452731.89272595,0.53,1.0
1997-05-15,45.13,45.13,44.75,45.0,1960200,11.0870105337678,11.0870105337678,10.9936565784647,11.055073654322,7979051.31690504,0.0,1.0
1997-05-16,44.75,45.13,44.5,45.0,1873500,10.9936565784647,11.0870105337678,10.9322395026073,11.055073654322,7626136.43619095,0.0,1.0
1997-05-19,44.88,45.0,44.75,44.75,550500,11.0255934579105,11.055073654322,10.9936565784647,10.9936565784647,2240826.31872064,0.0,1.0
1997-05-20,45.0,45.0,44.38,44.63,593100,11.055073654322,11.055073654322,10.9027593061958,10.9641763820531,2414230.86218568,0.0,1.0
1997-05-21,45.0,45.13,44.25,45.0,652950,11.055073654322,11.0870105337678,10.87082242675,11.055073654322,2657852.03416648,0.0,1.0
1997-05-22,44.75,45.0,44.5,45.0,1659900,10.9936565784647,11.055073654322,10.9322395026073,11.055073654322,6756671.40135221,0.0,1.0
1997-05-23,44.63,45.0,44.5,44.88,1176900,10.9641763820531,11.055073654322,10.9322395026073,11.0255934579105,4790605.8029107,0.0,1.0
1997-05-27,44.5,44.75,44.13,44.38,679500,10.9322395026073,10.9936565784647,10.8413422303384,10.9027593061958,2765924.58414293,0.0,1.0
1997-05-28,44.5,44.63,44.25,44.38,1414950,10.9322395026073,10.9641763820531,10.87082242675,10.9027593061958,5759595.27642831,0.0,1.0
1997-05-29,44.38,44.5,44.25,44.5,1275300,10.9027593061958,10.9322395026073,10.87082242675,10.9322395026073,5191145.87513976,0.0,1.0
1997-05-30,45.13,45.13,44.25,44.25,2095950,11.0870105337678,11.0870105337678,10.87082242675,10.87082242675,8531625.65435523,0.0,1.0
1997-06-02,45.13,45.25,44.88,45.25,1318650,11.0870105337678,11.1164907301793,11.0255934579105,11.1164907301793,5367603.3154968,0.0,1.0
1997-06-03,45.13,45.38,45.0,45.0,620100,11.0870105337678,11.1484276096252,11.055073654322,11.055073654322,2524135.15029732,0.0,1.0
1997-06-04,44.88,45.13,44.88,45.0,525750,11.0255934579105,11.0870105337678,11.0255934579105,11.055073654322,2140080.72128497,0.0,1.0
1997-06-05,45.13,45.25,45.0,45.0,954300,11.0870105337678,11.1164907301793,11.055073654322,11.055073654322,3884506.00536806,0.0,1.0
1997-06-06,45.25,45.38,45.0,45.0,929700,11.1164907301793,11.1484276096252,11.055073654322,11.055073654322,3784370.9873108,0.0,1.0
1997-06-09,45.0,45.38,44.88,45.25,1334100,11.055073654322,11.1484276096252,11.0255934579105,11.1164907301793,5430492.99147179,0.0,1.0
1997-06-10,44.75,45.25,44.75,45.13,993000,10.9936565784647,11.1164907301793,10.9936565784647,11.0870105337678,4042035.48499472,0.0,1.0
1997-06-11,45.0,45.13,44.75,44.88,1329300,11.055073654322,11.0870105337678,10.9936565784647,11.0255934579105,5410954.45136305,0.0,1.0
1997-06-12,45.88,45.88,45.13,45.25,4326300,11.2712617613399,11.2712617613399,11.0870105337678,11.1164907301793,17610330.431755,0.0,1.0
1997-06-13,46.0,46.25,45.88,45.88,1284750,11.3007419577514,11.3621590336087,11.2712617613399,11.2712617613399,5229612.37597883,0.0,1.0
1997-06-16,46.13,46.25,46.0,46.13,1276350,11.3326788371972,11.3621590336087,11.3007419577514,11.3326788371972,5195419.93078856,0.0,1.0
1997-06-17,47.0,47.38,45.75,46.13,2648550,11.5464102611808,11.6397642164839,11.239324881894,11.3326788371972,10781000.0843734,0.0,1.0
1997-06-18,46.75,47.0,46.63,46.88,2632350,11.4849931853234,11.5464102611808,11.4555129889119,11.5169300647692,10715057.5115065,0.0,1.0
1997-06-19,47.88,48.0,46.88,47.25,2251650,11.7625983681986,11.7920785646101,11.5169300647692,11.6078273370381,9165407.04913234,0.0,1.0
1997-06-20,48.0,48.0,47.75,48.0,1973550,11.7920785646101,11.7920785646101,11.7306614887528,11.7920785646101,8033392.88158247,0.0,1.0
1997-06-23,46.75,48.0,46.75,47.88,2027250,11.4849931853234,11.7920785646101,11.4849931853234,11.7625983681986,8251980.29904894,0.0,1.0
1997-06-24,47.13,47.25,46.88,47.0,1721250,11.5783471406266,11.6078273370381,11.5169300647692,11.5464102611808,7006398.367117,0.0,1.0
1997-06-25,46.5,47.25,46.25,47.25,1298550,11.4235761094661,11.6078273370381,11.3621590336087,11.6078273370381,5285785.67879144,0.0,1.0
1997-06-26,46.5,46.88,46.13,46.63,1366200,11.4235761094661,11.5169300647692,11.3326788371972,11.4555129889119,5561156.97844894,0.0,1.0
1997-06-27,46.88,47.0,46.38,46.5,1260000,11.5169300647692,11.5464102611808,11.3940959130545,11.4235761094661,5128866.77854319,0.0,1.0
1997-06-30,48.0,48.0,46.63,46.88,2303550,11.7920785646101,11.7920785646101,11.4555129889119,11.5169300647692,9376667.51405807,0.0,1.0
1997-07-01,47.75,48.25,47.63,48.25,1507050,11.7306614887528,11.8534956404675,11.7011812923413,11.8534956404675,6134491.01476467,0.0,1.0
1997-07-02,48.25,48.38,47.63,47.88,959100,11.8534956404675,11.8854325199133,11.7011812923413,11.7625983681986,3904044.54547679,0.0,1.0
1997-07-03,48.63,48.88,48.5,48.5,998400,11.9468495957706,12.008266671628,11.9149127163248,11.9149127163248,4064016.34261708,0.0,1.0
1997-07-07,48.25,49.25,48.13,48.75,1407150,11.8534956404675,12.0991639438969,11.824015444056,11.9763297921822,5727845.1487516,0.0,1.0
1997-07-08,48.75,48.88,48.38,48.5,1289100,11.9763297921822,12.008266671628,11.8854325199133,11.9149127163248,5247319.17795237,0.0,1.0
1997-07-09,48.38,48.88,48.25,48.75,1559400,11.8854325199133,12.008266671628,11.8534956404675,11.9763297921822,6347583.21782557,0.0,1.0
1997-07-10,48.38,48.38,48.13,48.25,1946100,11.8854325199133,11.8854325199133,11.824015444056,11.8534956404675,7921656.85533561,0.0,1.0
1997-07-11,48.88,49.0,48.25,48.25,706200,12.008266671628,12.0377468680395,11.8534956404675,11.8534956404675,2874607.71349777,0.0,1.0
1997-07-14,48.88,49.0,48.38,48.63,1098900,12.008266671628,12.0377468680395,11.8854325199133,11.9468495957706,4473104.52614372,0.0,1.0
1997-07-15,48.75,49.0,48.63,48.88,1554450,11.9763297921822,12.0377468680395,11.9468495957706,12.008266671628,6327434.09833842,0.0,1.0
1997-07-16,49.63,49.75,49.38,49.5,1850550,12.1925178992,12.2219980956115,12.1311008233427,12.1605810197542,7532717.7912961,0.0,1.0
1997-07-17,49.75,50.13,49.75,49.88,1899750,12.2219980956115,12.3153520509147,12.2219980956115,12.2539349750574,7732987.82741066,0.0,1.0
1997-07-18,49.13,49.63,48.88,49.38,1529400,12.0696837474853,12.1925178992,12.008266671628,12.1311008233427,6225467.34214599,0.0,1.0
1997-07-21,48.5,49.0,48.5,48.88,1139850,11.9149127163248,12.0377468680395,11.9149127163248,12.008266671628,4639792.69644639,0.0,1.0
1997-07-22,49.13,49.25,48.63,48.75,1549500,12.0696837474853,12.0991639438969,11.9468495957706,11.9763297921822,6307284.97885132,0.0,1.0
1997-07-23,49.25,49.5,49.13,49.25,1161450,12.0991639438969,12.1605810197542,12.0696837474853,12.0991639438969,4727716.12693567,0.0,1.0
1997-07-24,48.63,49.06,48.25,49.0,1143450,11.9468495957706,12.0524869662453,11.8534956404675,12.0377468680395,4654446.60152795,0.0,1.0
1997-07-25,49.0,49.25,48.75,49.25,1238250,12.0377468680395,12.0991639438969,11.9763297921822,12.0991639438969,5040332.76867547,0.0,1.0
1997-07-28,49.0,49.13,48.75,49.0,1903050,12.0377468680395,12.0696837474853,11.9763297921822,12.0377468680395,7746420.5737354,0.0,1.0
1997-07-29,49.38,49.38,49.38,49.38,1673100,12.1311008233427,12.1311008233427,12.1311008233427,12.1311008233427,6810402.38665124,0.0,1.0
1997-07-30,49.75,49.88,49.38,49.38,1815000,12.2219980956115,12.2539349750574,12.1311008233427,12.1311008233427,7388010.47861579,0.0,1.0
1997-07-31,50.69,50.81,49.81,49.88,1593750,12.4529263008352,12.4824064972467,12.2367381938173,12.2539349750574,6487405.8954787,0.0,1.0
1997-08-01,51.13,51.19,50.31,50.69,2436000,12.5610203543441,12.5757604525498,12.359572345532,12.4529263008352,9915809.10518346,0.0,1.0
1997-08-04,50.13,51.25,49.75,50.88,2364600,12.3153520509147,12.5905005507556,12.2219980956115,12.4996032784867,9625173.32106603,0.0,1.0
1997-08-05,50.0,50.38,49.88,50.0,656250,12.2834151714689,12.3767691267721,12.2539349750574,12.2834151714689,2671284.78049123,0.0,1.0
1997-08-06,50.38,50.63,49.88,50.0,2008200,12.3767691267721,12.4381862026294,12.2539349750574,12.2834151714689,8174436.71799235,0.0,1.0
1997-08-07,50.0,50.5,50.0,50.13,639600,12.2834151714689,12.4062493231836,12.2834151714689,12.3153520509147,2603510.46948906,0.0,1.0
1997-08-08,49.25,49.75,48.88,49.38,1294650,12.0991639438969,12.2219980956115,12.008266671628,12.1311008233427,5269910.61495309,0.0,1.0
1997-08-11,49.88,50.0,49.13,49.13,1091100,12.2539349750574,12.2834151714689,12.0696837474853,12.0696837474853,4441354.39846702,0.0,1.0
1997-08-12,50.0,50.0,49.75,50.0,2551500,12.2834151714689,12.2834151714689,12.2219980956115,12.2834151714689,10385955.2265499,0.0,1.0
1997-08-13,48.75,49.63,48.75,49.5,1692300,12.1114473590683,12.3300745113961,12.1114473590683,12.2977773184386,6811706.52475564,0.55,1.0
1997-08-14,48.75,49.13,48.38,48.88,1194750,12.1114473590683,12.2058545384826,12.0195245791123,12.1437445520258,4809009.25985452,0.0,1.0
1997-08-15,48.13,48.63,48.13,48.5,1030350,11.9574145926556,12.0816345655691,11.9574145926556,12.0493373726116,4147279.92541626,0.0,1.0
1997-08-18,48.75,48.75,48.0,48.25,1101750,12.1114473590683,12.1114473590683,11.925117399698,11.9872273861548,4434673.32248982,0.0,1.0
1997-08-19,49.38,49.5,49.0,49.0,1441500,12.2679645249394,12.2977773184386,12.1735573455251,12.1735573455251,5802207.02915275,0.0,1.0
1997-08-20,49.5,49.5,49.25,49.25,1218300,12.2977773184386,12.2977773184386,12.2356673319818,12.2356673319818,4903800.77947751,0.0,1.0
1997-08-21,49.25,49.5,49.25,49.38,1471200,12.2356673319818,12.2977773184386,12.2356673319818,12.2679645249394,5921753.02205313,0.0,1.0
1997-08-22,49.25,49.25,48.63,49.13,1345350,12.2356673319818,12.2356673319818,12.0816345655691,12.2058545384826,5415191.97132897,0.0,1.0
1997-08-25,49.88,49.88,49.13,49.38,1294950,12.3921844978529,12.3921844978529,12.2058545384826,12.2679645249394,5212326.04398291,0.0,1.0
1997-08-26,49.38,50.0,49.38,49.88,883200,12.2679645249394,12.4219972913521,12.2679645249394,12.3921844978529,3554983.86968277,0.0,1.0
1997-08-27,49.0,49.25,48.75,49.13,989100,12.1735573455251,12.2356673319818,12.1114473590683,12.2058545384826,3981243.8241658,0.0,1.0
1997-08-28,49.0,49.5,48.25,48.88,937500,12.1735573455251,12.2977773184386,11.9872273861548,12.1437445520258,3773547.75569248,0.0,1.0
1997-08-29,48.5,49.13,48.5,48.88,835650,12.0493373726116,12.2058545384826,12.0493373726116,12.1437445520258,3363589.52751405,0.0,1.0
1997-09-02,49.25,49.25,48.38,48.63,1636950,12.2356673319818,12.2356673319818,12.0195245791123,12.0816345655691,6588916.26525957,0.0,1.0
1997-09-03,49.63,50.0,49.0,49.5,941100,12.3300745113961,12.4219972913521,12.1735573455251,12.2977773184386,3788038.17907436,0.0,1.0
1997-09-04,49.88,49.88,49.5,49.5,1006800,12.3921844978529,12.3921844978529,12.2977773184386,12.2977773184386,4052488.40579327,0.0,1.0
1997-09-05,49.88,50.0,49.38,49.75,1210200,12.3921844978529,12.4219972913521,12.2679645249394,12.3598873048954,4871197.32686831,0.0,1.0
1997-09-08,49.38,50.0,49.38,49.88,882450,12.2679645249394,12.4219972913521,12.2679645249394,12.3921844978529,3551965.03147822,0.0,1.0
1997-09-09,49.63,49.75,49.25,49.25,779700,12.3300745113961,12.3598873048954,12.2356673319818,12.2356673319818,3138384.19745434,0.0,1.0
1997-09-10,49.38,49.88,49.38,49.63,491400,12.2679645249394,12.3921844978529,12.2679645249394,12.3300745113961,1977942.79162377,0.0,1.0
1997-09-11,49.38,49.38,48.75,49.13,711150,12.2679645249394,12.2679645249394,12.1114473590683,12.2058545384826,2862462.38555809,0.0,1.0
1997-09-12,50.13,50.13,49.13,49.38,1028250,12.4542944843096,12.4542944843096,12.2058545384826,12.2679645249394,4138827.17844354,0.0,1.0
1997-09-15,50.0,50.5,49.75,50.13,673650,12.4219972913521,12.5462172642656,12.3598873048954,12.4542944843096,2711520.4753304,0.0,1.0
1997-09-16,50.0,51.0,49.75,50.75,2186850,12.4219972913521,12.6704372371792,12.3598873048954,12.6083272507224,8802328.43683855,0.0,1.0
1997-09-17,49.88,50.5,49.88,50.38,1207500,12.3921844978529,12.5462172642656,12.3921844978529,12.5164044707664,4860329.50933192,0.0,1.0
1997-09-18,49.88,50.5,49.75,50.0,740550,12.3921844978529,12.5462172642656,12.3598873048954,12.4219972913521,2980800.84317661,0.0,1.0
1997-09-19,50.0,50.25,49.5,49.63,1391550,12.4219972913521,12.4841072778089,12.2977773184386,12.3300745113961,5601152.40472949,0.0,1.0
1997-09-22,50.13,50.75,49.88,50.25,681450,12.4542944843096,12.6083272507224,12.3921844978529,12.4841072778089,2742916.39265777,0.0,1.0
1997-09-23,50.0,50.5,49.75,50.25,803250,12.4219972913521,12.5462172642656,12.3598873048954,12.4841072778089,3233175.71707733,0.0,1.0
1997-09-24,50.13,50.88,49.88,50.0,959700,12.4542944843096,12.6406244436799,12.3921844978529,12.4219972913521,3862905.3665473,0.0,1.0
1997-09-25,50.13,50.5,49.63,50.0,1339050,12.4542944843096,12.5462172642656,12.3300745113961,12.4219972913521,5389833.73041072,0.0,1.0
1997-09-26,50.25,50.5,50.0,50.25,879750,12.4841072778089,12.5462172642656,12.4219972913521,12.4841072778089,3541097.21394183,0.0,1.0
1997-09-29,50.13,50.38,50.0,50.38,707400,12.4542944843096,12.5164044707664,12.4219972913521,12.5164044707664,2847368.19453534,0.0,1.0
1997-09-30,49.5,50.25,49.5,50.13,958800,12.2977773184386,12.4841072778089,12.2977773184386,12.4542944843096,3859282.76070182,0.0,1.0
1997-10-01,50.0,50.25,49.5,49.5,919350,12.4219972913521,12.4841072778089,12.2977773184386,12.2977773184386,3700491.87114229,0.0,1.0
1997-10-02,50.63,50.88,49.88,50.0,695400,12.5785144572232,12.6406244436799,12.3921844978529,12.4219972913521,2799066.78326245,0.0,1.0
1997-10-03,50.25,51.38,49.88,51.13,955800,12.4841072778089,12.7648444165934,12.3921844978529,12.7027344301367,3847207.4078836,0.0,1.0
1997-10-06,50.38,50.63,50.25,50.63,512100,12.5164044707664,12.5785144572232,12.4841072778089,12.5785144572232,2061262.72606947,0.0,1.0
1997-10-07,50.38,50.75,50.25,50.38,1099200,12.5164044707664,12.6083272507224,12.4841072778089,12.5164044707664,4424409.27259433,0.0,1.0
1997-10-08,49.5,50.5,49.38,50.5,890100,12.2977773184386,12.5462172642656,12.2679645249394,12.5462172642656,3582757.18116468,0.0,1.0
1997-10-09,49.5,49.63,48.75,49.0,1023150,12.2977773184386,12.3300745113961,12.1114473590683,12.1735573455251,4118299.07865256,0.0,1.0
1997-10-10,49.25,49.5,49.0,49.38,659250,12.2356673319818,12.2977773184386,12.1735573455251,12.2679645249394,2653558.78180297,0.0,1.0
1997-10-13,48.88,49.38,48.75,49.25,523950,12.1437445520258,12.2679645249394,12.1114473590683,12.2356673319818,2108960.36970143,0.0,1.0
1997-10-14,49.63,50.0,49.0,49.0,1199400,12.3300745113961,12.4219972913521,12.1735573455251,12.1735573455251,4827726.05672275,0.0,1.0
1997-10-15,49.0,49.25,48.88,49.25,1665600,12.1735573455251,12.2356673319818,12.1437445520258,12.2356673319818,6704235.8846735,0.0,1.0
1997-10-16,49.13,49.5,48.75,48.88,1196250,12.2058545384826,12.2977773184386,12.1114473590683,12.1437445520258,4815046.93626362,0.0,1.0
1997-10-17,48.88,49.0,48.5,48.63,844800,12.1437445520258,12.1735573455251,12.0493373726116,12.0816345655691,3400419.35360963,0.0,1.0
1997-10-20,49.88,49.88,48.88,49.0,790500,12.3921844978529,12.3921844978529,12.1437445520258,12.1735573455251,3181855.4675999,0.0,1.0
1997-10-21,49.63,49.88,49.38,49.5,1188750,12.3300745113961,12.3921844978529,12.2679645249394,12.2977773184386,4784858.55421809,0.0,1.0
1997-10-22,49.38,49.63,48.75,49.63,1557450,12.2679645249394,12.3300745113961,12.1114473590683,12.3300745113961,6268919.4155768,0.0,1.0
1997-10-23,48.38,49.13,48.13,48.88,731400,12.0195245791123,12.2058545384826,11.9574145926556,12.1437445520258,2943971.01708106,0.0,1.0
1997-10-24,48.38,48.75,48.13,48.63,568650,12.0195245791123,12.1114473590683,11.9574145926556,12.0816345655691,2288883.12669284,0.0,1.0
1997-10-27,45.75,48.5,45.75,48.13,1088550,11.3661275215872,12.0493373726116,11.3661275215872,11.9574145926556,4381541.77008966,0.0,1.0
1997-10-28,47.5,48.13,44.63,45.25,3657600,11.8008974267845,11.9574145926556,11.0878747822609,11.2419075486737,14722270.1559689,0.0,1.0
1997-10-29,48.5,48.5,47.5,47.63,2107500,12.0493373726116,12.0493373726116,11.8008974267845,11.833194619742,8482935.35479669,0.0,1.0
1997-10-30,48.63,48.88,48.0,48.25,1281300,12.0816345655691,12.1437445520258,11.925117399698,11.9872273861548,5157383.18866003,0.0,1.0
1997-10-31,48.5,48.88,48.0,48.75,1292850,12.0493373726116,12.1437445520258,11.925117399698,12.1114473590683,5203873.29701015,0.0,1.0
1997-11-03,49.0,49.0,48.5,48.75,740700,12.1735573455251,12.1735573455251,12.0493373726116,12.1114473590683,2981404.61081752,0.0,1.0
1997-11-04,48.5,49.0,48.25,48.88,1047450,12.0493373726116,12.1735573455251,11.9872273861548,12.1437445520258,4216109.43648009,0.0,1.0
1997-11-05,48.25,48.38,47.63,48.38,1389600,11.9872273861548,12.0195245791123,11.833194619742,12.0195245791123,5593303.42539764,0.0,1.0
1997-11-06,47.88,48.06,47.5,48.0,1049550,11.8953046061988,11.9400237964477,11.8008974267845,11.925117399698,4224562.18345285,0.0,1.0
1997-11-07,47.88,47.88,47.06,47.06,1400400,11.8953046061988,11.8953046061988,11.6915838506206,11.6915838506206,5636774.69554321,0.0,1.0
1997-11-10,48.19,48.25,47.81,48.13,1514100,11.9723209894052,11.9872273861548,11.8779138099909,11.9574145926556,6094430.56735359,0.0,1.0
1997-11-11,49.13,49.25,48.38,48.75,955200,12.2058545384826,12.2356673319818,12.0195245791123,12.1114473590683,3844792.33731996,0.0,1.0
1997-11-12,48.88,49.69,48.5,48.5,1101000,12.2803865222307,12.4838871990516,12.1849170689073,12.1849170689073,4382344.14711438,0.55,1.0
1997-11-13,49.0,49.38,48.88,49.13,705600,12.3105347706486,12.406004223972,12.2803865222307,12.3431953731014,2808521.37166568,0.0,1.0
1997-11-14,49.31,49.63,48.75,49.25,779700,12.3884177457282,12.4688130748427,12.247725919778,12.3733436215193,3103463.87965948,0.0,1.0
1997-11-17,50.31,50.5,49.25,49.5,1972800,12.6396531492109,12.6873878758726,12.3733436215193,12.4361524723899,7852396.48812644,0.0,1.0
1997-11-18,50.13,50.38,49.81,50.19,888000,12.594430776584,12.6572396274547,12.5140354474696,12.609504900793,3534533.69903502,0.0,1.0
1997-11-19,50.69,50.81,49.88,50.0,1871700,12.7351226025343,12.7652708509522,12.5316219257133,12.5617701741313,7449985.05009441,0.0,1.0
1997-11-20,51.75,52.13,50.75,50.75,3837750,13.0014321302258,13.0969015835492,12.7501967267432,12.7501967267432,15275514.3057114,0.0,1.0
1997-11-21,51.81,51.81,51.0,51.56,1641750,13.0165062544348,13.0165062544348,12.8130055776139,12.9536974035641,6534707.99593554,0.0,1.0
1997-11-24,51.56,52.06,51.44,51.69,1112250,12.9536974035641,13.0793151053055,12.9235491551462,12.9863580060169,4427122.86796365,0.0,1.0
1997-11-25,52.13,52.31,51.5,51.69,1369500,13.0969015835492,13.1421239561761,12.9386232793552,12.9863580060169,5451062.95138343,0.0,1.0
1997-11-26,52.44,53.25,52.25,52.38,1380000,13.1747845586289,13.3782852354498,13.1270498319672,13.1597104344199,5492856.42417604,0.0,1.0
1997-11-28,52.0,52.5,52.0,52.19,299550,13.0642409810965,13.1898586828378,13.0642409810965,13.1119757077582,1192308.073813,0.0,1.0
1997-12-01,52.63,53.38,52.19,52.25,1239000,13.2225192852906,13.4109458379025,13.1119757077582,13.1270498319672,4931629.78953196,0.0,1.0
1997-12-02,52.13,52.69,51.88,52.63,627900,13.0969015835492,13.2375934094995,13.0340927326786,13.2225192852906,2499249.67300011,0.0,1.0
1997-12-03,51.94,52.25,51.44,52.13,715650,13.0491668568875,13.1270498319672,12.9235491551462,13.0969015835492,2848523.69562435,0.0,1.0
1997-12-04,51.25,52.13,51.06,52.13,756750,12.8758144284845,13.0969015835492,12.8280797018228,13.0969015835492,3012115.28912699,0.0,1.0
1997-12-05,51.5,51.69,51.06,51.19,744450,12.9386232793552,12.9863580060169,12.8280797018228,12.8607403042756,2963157.22099845,0.0,1.0
1997-12-08,51.94,52.13,51.31,51.5,580350,13.0491668568875,13.0969015835492,12.8908885526935,12.9386232793552,2309984.94621057,0.0,1.0
1997-12-09,51.81,52.19,51.44,51.94,802950,13.0165062544348,13.1119757077582,12.9235491551462,13.0491668568875,3196006.56941461,0.0,1.0
1997-12-10,51.38,51.81,51.13,51.56,2863950,12.9084750309373,13.0165062544348,12.8456661800666,12.9536974035641,11399468.2289993,0.0,1.0
1997-12-11,51.38,51.63,51.0,51.5,1122750,12.9084750309373,12.9712838818079,12.8130055776139,12.9386232793552,4468916.34075627,0.0,1.0
1997-12-12,52.5,52.5,51.5,51.63,936900,13.1898586828378,13.1898586828378,12.9386232793552,12.9712838818079,3729171.87232649,0.0,1.0
1997-12-15,54.0,54.19,52.5,52.75,1095150,13.5667117880618,13.6144465147235,13.1898586828378,13.2526675337085,4359059.21227274,0.0,1.0
1997-12-16,53.31,54.13,53.0,54.0,1176000,13.3933593596587,13.5993723905145,13.3154763845791,13.5667117880618,4680868.95277613,0.0,1.0
1997-12-17,53.44,53.63,52.94,53.31,705150,13.4260199621115,13.4737546887732,13.3004022603702,13.3933593596587,2806730.2228317,0.0,1.0
1997-12-18,53.81,53.94,53.31,53.44,937950,13.5189770614001,13.5516376638528,13.3933593596587,13.4260199621115,3733351.21960573,0.0,1.0
1997-12-19,54.06,54.38,52.88,53.56,1218300,13.5817859122707,13.6621812413852,13.2853281361612,13.4561682105294,4849236.94316934,0.0,1.0
1997-12-22,55.56,55.81,53.81,53.81,1034700,13.9586390174946,14.0214478683653,13.5189770614001,13.5189770614001,4118448.21890941,0.0,1.0
1997-12-23,55.56,56.19,54.88,55.63,691350,13.9586390174946,14.1169173216887,13.7877989431265,13.9762254957384,2751801.65858995,0.0,1.0
1997-12-24,55.31,55.5,55.06,55.19,373200,13.895830166624,13.9435648932857,13.8330213157533,13.8656819182061,1485459.43297283,0.0,1.0
1997-12-26,55.31,55.5,55.13,55.25,260100,13.895830166624,13.9435648932857,13.8506077939971,13.880756042415,1035284.02603492,0.0,1.0
1997-12-29,56.19,56.25,55.25,55.5,588150,14.1169173216887,14.1319914458977,13.880756042415,13.9435648932857,2341031.52599938,0.0,1.0
1997-12-30,55.75,56.56,55.5,56.44,1056300,14.0063737441563,14.2098744209773,13.9435648932857,14.1797261725594,4204423.36293999,0.0,1.0
1997-12-31,55.38,55.63,55.25,55.63,566250,13.9134166448678,13.9762254957384,13.880756042415,13.9762254957384,2253862.28274615,0.0,1.0
1998-01-02,55.25,55.63,54.63,55.5,737850,13.880756042415,13.9762254957384,13.7249900922558,13.9435648932857,2936887.03810023,0.0,1.0
1998-01-05,54.25,55.69,53.88,55.25,2754000,13.6295206389324,13.9912996199474,13.5365635396438,13.880756042415,10961830.8638992,0.0,1.0
1998-01-06,54.31,54.44,53.56,53.88,1076550,13.6445947631414,13.6772553655941,13.4561682105294,13.5365635396438,4285025.06046864,0.0,1.0
1998-01-07,54.56,54.63,54.06,54.56,1065600,13.707403614012,13.7249900922558,13.5817859122707,13.707403614012,4241440.43884204,0.0,1.0
1998-01-08,55.88,55.94,54.31,54.44,1979100,14.0390343466091,14.054108470818,13.6445947631414,13.6772553655941,7877472.57180204,0.0,1.0
1998-01-09,55.81,55.94,55.63,55.88,1113600,14.0214478683653,14.054108470818,13.9762254957384,14.0390343466091,4432496.31446555,0.0,1.0
1998-01-12,55.75,56.0,55.19,55.81,1420350,14.0063737441563,14.069182595027,13.8656819182061,14.0214478683653,5653462.76962209,0.0,1.0
1998-01-13,55.44,55.75,54.88,55.75,1508250,13.9284907690767,14.0063737441563,13.7877989431265,14.0063737441563,6003333.84185765,0.0,1.0
1998-01-14,55.44,55.5,55.0,55.5,1350750,13.9284907690767,13.9435648932857,13.8179471915444,13.9435648932857,5376431.74996799,0.0,1.0
1998-01-15,54.5,55.13,54.38,55.13,1711500,13.6923294898031,13.8506077939971,13.6621812413852,13.8506077939971,6812336.06520094,0.0,1.0
1998-01-16,53.88,55.63,53.69,54.5,1389750,13.5365635396438,13.9762254957384,13.4888288129821,13.6923294898031,5531664.6489121,0.0,1.0
1998-01-20,53.44,53.69,53.25,53.25,2687550,13.4260199621115,13.4888288129821,13.3782852354498,13.3782852354498,10697337.8860829,0.0,1.0
1998-01-21,53.94,54.0,53.13,53.19,1096350,13.5516376638528,13.5667117880618,13.3481369870319,13.3632111112408,4363835.60916334,0.0,1.0
1998-01-22,54.13,54.44,53.81,54.13,1250850,13.5993723905145,13.6772553655941,13.5189770614001,13.5993723905145,4978796.70882653,0.0,1.0
1998-01-23,53.88,54.5,53.25,54.19,801150,13.5365635396438,13.6923294898031,13.3782852354498,13.6144465147235,3188841.97407874,0.0,1.0
1998-01-26,54.06,54.31,53.56,54.13,623700,13.5817859122707,13.6445947631414,13.4561682105294,13.5993723905145,2482532.28388305,0.0,1.0
1998-01-27,54.25,54.63,54.25,54.44,1453650,13.6295206389324,13.7249900922558,13.6295206389324,13.6772553655941,5786007.78333589,0.0,1.0
1998-01-28,54.19,54.63,53.94,54.5,1006050,13.6144465147235,13.7249900922558,13.5516376638528,13.6923294898031,4004411.74314659,0.0,1.0
1998-01-29,54.56,54.88,54.06,54.31,1315050,13.707403614012,13.7877989431265,13.5817859122707,13.6445947631414,5234333.94247299,0.0,1.0
1998-01-30,54.19,54.81,54.13,54.44,1191000,13.6144465147235,13.7702124648827,13.5993723905145,13.6772553655941,4740573.91390845,0.0,1.0
1998-02-02,54.56,54.69,54.0,54.0,1304550,13.707403614012,13.7400642164648,13.5667117880618,13.5667117880618,5192540.46968035,0.0,1.0
1998-02-03,54.56,54.56,54.31,54.38,519150,13.707403614012,13.707403614012,13.6445947631414,13.6621812413852,2066388.70479058,0.0,1.0
1998-02-04,54.56,54.69,53.88,54.38,1636200,13.707403614012,13.7400642164648,13.5365635396438,13.6621812413852,6512617.16031658,0.0,1.0
1998-02-05,54.69,54.75,54.25,54.5,1815000,13.7400642164648,13.7551383406737,13.6295206389324,13.6923294898031,7224300.29701414,0.0,1.0
1998-02-06,55.31,55.31,54.56,54.56,1292400,13.895830166624,13.895830166624,13.707403614012,13.707403614012,5144179.45116314,0.0,1.0
1998-02-09,55.56,56.0,55.31,55.5,1146000,13.9586390174946,14.069182595027,13.895830166624,13.9435648932857,4561459.03051144,0.0,1.0
1998-02-10,55.81,56.5,55.69,56.25,1176600,14.0214478683653,14.1948002967683,13.9912996199474,14.1319914458977,4683257.15122141,0.0,1.0
1998-02-11,54.56,55.19,54.31,55.13,1183650,13.8455830859275,14.0054569375428,13.7821410813182,13.9902308564366,4664299.33641714,0.55,1.0
1998-02-12,54.81,54.88,53.88,54.13,984150,13.9090250905367,13.9267888518273,13.6730208333902,13.7364628379995,3878148.26336751,0.0,1.0
1998-02-13,54.63,54.69,54.25,54.69,705450,13.8633468472181,13.8785729283243,13.766915000212,13.8785729283243,2779901.12522745,0.0,1.0
1998-02-17,55.25,55.5,54.63,54.88,882750,14.0206830186491,14.0841250232583,13.8633468472181,13.9267888518273,3478570.72548661,0.0,1.0
1998-02-18,54.88,55.31,54.63,55.31,1155300,13.9267888518273,14.0359090997553,13.8633468472181,14.0359090997553,4552583.13129958,0.0,1.0
1998-02-19,54.25,54.88,54.25,54.88,1266900,13.766915000212,13.9267888518273,13.766915000212,13.9267888518273,4992354.85938147,0.0,1.0
1998-02-20,55.31,55.5,54.06,54.5,1813500,14.0359090997553,14.0841250232583,13.7186990767089,13.8303570048212,7146290.58133104,0.0,1.0
1998-02-23,54.81,55.38,54.63,55.31,590700,13.9090250905367,14.0536728610459,13.8633468472181,14.0359090997553,2327716.48546582,0.0,1.0
1998-02-24,54.69,54.94,54.31,54.88,760050,13.8785729283243,13.9420149329336,13.7821410813182,13.9267888518273,2995058.26100946,0.0,1.0
1998-02-25,54.94,55.38,54.75,54.81,571650,13.9420149329336,14.0536728610459,13.8937990094305,13.9090250905367,2252647.92435505,0.0,1.0
1998-02-26,55.5,55.5,55.0,55.06,1071150,14.0841250232583,14.0841250232583,13.9572410140398,13.972467095146,4220981.06214104,0.0,1.0
1998-02-27,55.56,55.56,55.0,55.38,805650,14.0993511043646,14.0993511043646,13.9572410140398,14.0536728610459,3174749.93484938,0.0,1.0
1998-03-02,55.75,55.75,55.25,55.5,601050,14.1475670278676,14.1475670278676,14.0206830186491,14.0841250232583,2368501.76669922,0.0,1.0
1998-03-03,55.63,55.75,55.44,55.44,767550,14.1171148656552,14.1475670278676,14.0688989421521,14.0688989421521,3024612.81262786,0.0,1.0
1998-03-04,56.19,56.25,55.5,55.69,797400,14.2592249559799,14.2744510370861,14.0841250232583,14.1323409467614,3142239.92806914,0.0,1.0
1998-03-05,55.75,56.0,55.44,56.0,631500,14.1475670278676,14.2110090324769,14.0688989421521,14.2110090324769,2488493.24626995,0.0,1.0
1998-03-06,56.44,56.44,55.81,55.81,787950,14.3226669605892,14.3226669605892,14.1627931089738,14.1627931089738,3105001.19302994,0.0,1.0
1998-03-09,56.75,56.81,56.13,56.25,931200,14.4013350463047,14.4165611274109,14.2439988748737,14.2744510370861,3669493.12894153,0.0,1.0
1998-03-10,57.44,57.75,56.75,56.88,733350,14.5764349790263,14.6551030647418,14.4013350463047,14.4343248887015,2889844.05724793,0.0,1.0
1998-03-11,57.31,57.56,56.81,57.25,1363950,14.5434451366295,14.6068871412387,14.4165611274109,14.5282190555232,5374790.75732366,0.0,1.0
1998-03-12,57.38,57.56,56.88,57.31,1258050,14.5612088979201,14.6068871412387,14.4343248887015,14.5434451366295,4957480.48847174,0.0,1.0
1998-03-13,57.31,57.56,57.0,57.25,996150,14.5434451366295,14.6068871412387,14.464777050914,14.5282190555232,3925435.54595694,0.0,1.0
1998-03-16,57.88,58.0,57.5,57.56,722400,14.6880929071386,14.718545069351,14.5916610601325,14.6068871412387,2846694.41188506,0.0,1.0
1998-03-17,58.88,58.88,57.63,58.0,1115100,14.9418609255757,14.9418609255757,14.6246509025293,14.718545069351,4394170.7346249,0.0,1.0
1998-03-18,59.63,59.81,58.75,58.75,990300,15.1321869394035,15.1778651827222,14.9088710831789,14.9088710831789,3902382.99569459,0.0,1.0
1998-03-19,59.94,59.94,59.13,59.69,734400,15.210855025119,15.210855025119,15.005302930185,15.1474130205097,2893981.69447451,0.0,1.0
1998-03-20,60.38,60.75,59.94,60.06,1888200,15.3225129532313,15.416407120053,15.210855025119,15.2413071873314,7440653.9154504,0.0,1.0
1998-03-23,60.56,60.63,60.13,60.44,703050,15.36819119655,15.3859549578406,15.259070948622,15.3377390343375,2770443.66870956,0.0,1.0
1998-03-24,60.63,60.94,60.31,60.31,596400,15.3859549578406,15.4646230435561,15.3047491919407,15.3047491919407,2350177.9446958,0.0,1.0
1998-03-25,60.0,60.81,59.94,60.56,1115100,15.2260811062252,15.4316332011593,15.210855025119,15.36819119655,4394170.73462491,0.0,1.0
1998-03-26,59.25,59.88,59.25,59.88,985800,15.0357550923974,15.1956289440128,15.0357550923974,15.1956289440128,3884650.26472355,0.0,1.0
1998-03-27,58.94,59.44,58.81,59.31,916800,14.9570870066819,15.0839710159005,14.9240971642851,15.0509811735036,3612748.3898342,0.0,1.0
1998-03-30,58.69,59.19,58.56,58.75,734250,14.8936450020726,15.0205290112912,14.8606551596758,14.9088710831789,2893390.60344215,0.0,1.0
1998-03-31,59.56,59.88,58.63,58.63,1531500,15.1144231781129,15.1956289440128,14.8784189209664,14.8784189209664,6035039.44047891,0.0,1.0
1998-04-01,59.19,59.38,58.75,59.38,772800,15.0205290112912,15.0687449347942,14.9088710831789,15.0687449347942,3045300.99876076,0.0,1.0
1998-04-02,60.0,60.25,59.13,59.19,797400,15.2260811062252,15.2895231108345,15.005302930185,15.0205290112912,3142239.92806914,0.0,1.0
1998-04-03,60.13,60.38,59.88,60.38,1023600,15.259070948622,15.3225129532313,15.1956289440128,15.3225129532313,4033605.20488033,0.0,1.0
1998-04-06,59.94,60.38,59.75,60.38,948000,15.210855025119,15.3225129532313,15.1626391016159,15.3225129532313,3735695.32456677,0.0,1.0
1998-04-07,59.44,60.13,59.19,59.75,954450,15.0839710159005,15.259070948622,15.0205290112912,15.1626391016159,3761112.23895859,0.0,1.0
1998-04-08,58.75,59.5,58.75,59.5,898350,14.9088710831789,15.0991970970067,14.9088710831789,15.0991970970067,3540044.1928529,0.0,1.0
1998-04-09,59.75,59.75,59.19,59.25,1160850,15.1626391016159,15.1626391016159,15.0205290112912,15.0357550923974,4574453.4994972,0.0,1.0
1998-04-13,58.63,59.5,58.38,59.5,970950,14.8784189209664,15.0991970970067,14.8149769163571,15.0991970970067,3826132.2525191,0.0,1.0
1998-04-14,59.75,59.81,58.81,58.88,1477650,15.1626391016159,15.1778651827222,14.9240971642851,14.9418609255757,5822837.75985876,0.0,1.0
1998-04-15,59.13,59.5,58.88,59.5,861900,15.005302930185,15.0991970970067,14.9418609255757,15.0991970970067,3396409.07198744,0.0,1.0
1998-04-16,58.94,59.13,58.56,59.13,1071900,14.9570870066819,15.005302930185,14.8606551596758,15.005302930185,4223936.51730287,0.0,1.0
1998-04-17,59.56,59.63,58.81,58.94,1527750,15.1144231781129,15.1321869394035,14.9240971642851,14.9570870066819,6020262.16466971,0.0,1.0
1998-04-20,58.63,59.25,58.25,59.25,614550,14.8784189209664,15.0357550923974,14.7819870739603,15.0357550923974,2421699.95961235,0.0,1.0
1998-04-21,58.44,58.75,58.25,58.63,1083000,14.8302029974634,14.9088710831789,14.7819870739603,14.8784189209664,4267677.2536981,0.0,1.0
1998-04-22,58.19,58.56,58.13,58.44,726150,14.7667609928541,14.8606551596758,14.7515349117479,14.8302029974634,2861471.68769426,0.0,1.0
1998-04-23,57.13,58.0,57.13,58.0,631500,14.4977668933108,14.718545069351,14.4977668933108,14.718545069351,2488493.24626995,0.0,1.0
1998-04-24,57.0,57.44,56.31,57.0,1439850,14.464777050914,14.5764349790263,14.2896771181924,14.464777050914,5673882.81970195,0.0,1.0
1998-04-27,56.38,57.0,55.81,56.13,684600,14.307440879483,14.464777050914,14.1627931089738,14.2439988748737,2697739.47172828,0.0,1.0
1998-04-28,56.63,56.69,56.19,56.63,733200,14.3708828840922,14.3861089651985,14.2592249559799,14.3708828840922,2889252.96621557,0.0,1.0
1998-04-29,56.69,57.0,56.63,56.63,784200,14.3861089651985,14.464777050914,14.3708828840922,14.3708828840922,3090223.91722073,0.0,1.0
1998-04-30,57.88,58.13,56.94,56.94,797250,14.6880929071386,14.7515349117479,14.4495509698077,14.4495509698077,3141648.83703677,0.0,1.0
1998-05-01,57.19,58.0,56.69,58.0,827700,14.512992974417,14.718545069351,14.3861089651985,14.718545069351,3261640.31660751,0.0,1.0
1998-05-04,58.19,58.5,57.88,57.88,1414650,14.7667609928541,14.8454290785696,14.6880929071386,14.6880929071386,5574579.52626411,0.0,1.0
1998-05-05,58.0,58.19,57.88,58.19,623400,14.718545069351,14.7667609928541,14.6880929071386,14.7667609928541,2456574.33052208,0.0,1.0
1998-05-06,57.19,58.13,57.19,58.0,933000,14.512992974417,14.7515349117479,14.512992974417,14.718545069351,3676586.22132996,0.0,1.0
1998-05-07,56.94,57.25,56.88,57.13,527250,14.4495509698077,14.5282190555232,14.4343248887015,14.4977668933108,2077684.97877409,0.0,1.0
1998-05-08,57.13,57.25,56.94,57.0,622950,14.4977668933108,14.5282190555232,14.4495509698077,14.464777050914,2454801.05742496,0.0,1.0
1998-05-11,56.38,57.25,56.31,57.06,644400,14.307440879483,14.5282190555232,14.2896771181924,14.4800031320202,2539327.07505361,0.0,1.0
1998-05-12,57.06,57.13,56.06,56.13,2376300,14.4800031320202,14.4977668933108,14.2262351135831,14.2439988748737,9364064.13477638,0.0,1.0
1998-05-13,55.75,56.75,55.75,56.5,630750,14.287139438008,14.5434109974341,14.287139438008,14.4793431075776,2461256.33844187,0.55,1.0
1998-05-14,55.56,55.88,55.44,55.88,583350,14.238447841717,14.3204547407334,14.2076952545859,14.3204547407334,2276296.29017847,0.0,1.0
1998-05-15,55.63,56.06,55.44,55.63,964200,14.2563868508769,14.3665836214301,14.2076952545859,14.2563868508769,3762415.15897843,0.0,1.0
1998-05-18,55.81,56.0,55.69,55.75,841650,14.3025157315736,14.3512073278645,14.2717631444424,14.287139438008,3284211.48989234,0.0,1.0
1998-05-19,55.13,55.88,55.06,55.81,881400,14.1282510711638,14.3204547407334,14.110312062004,14.3025157315736,3439320.3911259,0.0,1.0
1998-05-20,55.63,55.63,55.06,55.13,836850,14.2563868508769,14.2563868508769,14.110312062004,14.1282510711638,3265481.35842263,0.0,1.0
1998-05-21,55.25,55.81,55.13,55.69,684000,14.1590036582949,14.3025157315736,14.1282510711638,14.2717631444424,2669043.73443399,0.0,1.0
1998-05-22,55.69,56.0,55.38,55.44,566250,14.2717631444424,14.3512073278645,14.1923189610203,14.2076952545859,2209570.19681762,0.0,1.0
1998-05-26,55.38,55.88,55.38,55.88,786750,14.1923189610203,14.3204547407334,14.1923189610203,14.3204547407334,3069985.61120752,0.0,1.0
1998-05-27,55.25,55.44,55.0,55.25,1071300,14.1590036582949,14.2076952545859,14.0949357684384,14.1590036582949,4180331.2173964,0.0,1.0
1998-05-28,56.19,56.25,55.25,55.5,695400,14.3998989241555,14.4152752177211,14.1590036582949,14.2230715481515,2713527.79667456,0.0,1.0
1998-05-29,57.63,57.88,56.25,56.25,1530600,14.7689299697292,14.8329978595857,14.4152752177211,14.4152752177211,5972570.67240447,0.0,1.0
1998-06-01,59.69,59.75,57.69,57.75,1381950,15.296849382147,15.3122256757126,14.7843062632947,14.7996825568603,5392521.91345184,0.0,1.0
1998-06-02,58.69,59.88,58.69,59.69,839700,15.0405778227209,15.345540978438,15.0405778227209,15.296849382147,3276602.37398278,0.0,1.0
1998-06-03,58.94,59.75,58.75,58.88,1136700,15.1046457125774,15.3122256757126,15.0559541162865,15.0892694190119,4435529.25867123,0.0,1.0
1998-06-04,58.75,59.25,58.44,58.88,714150,15.0559541162865,15.1840898959995,14.9765099328643,15.0892694190119,2786692.37272811,0.0,1.0
1998-06-05,59.25,59.31,58.56,58.69,399450,15.1840898959995,15.1994661895651,15.0072625199955,15.0405778227209,1558698.12824512,0.0,1.0
1998-06-08,58.88,59.63,58.88,59.5,536250,15.0892694190119,15.2814730885815,15.0892694190119,15.2481577858561,2092506.8751319,0.0,1.0
1998-06-09,59.75,59.88,59.19,59.25,891150,15.3122256757126,15.345540978438,15.168713602434,15.1840898959995,3477365.97067376,0.0,1.0
1998-06-10,60.81,61.06,59.75,59.75,1249500,15.5838735287043,15.6479414185609,15.3122256757126,15.3122256757126,4875687.34820947,0.0,1.0
1998-06-11,62.0,62.75,61.06,61.19,2216250,15.8888366844214,16.0810403539911,15.6479414185609,15.6812567212863,8648052.88953121,0.0,1.0
1998-06-12,61.88,62.06,61.13,61.75,1369500,15.8580840972903,15.904212977987,15.6658804277207,15.8247687945649,5343940.63495227,0.0,1.0
1998-06-15,62.56,63.06,61.63,61.94,1346850,16.0323487577001,16.1604845374132,15.7940162074338,15.8734603908559,5255557.82707956,0.0,1.0
1998-06-16,61.38,62.38,61.25,62.31,2342100,15.7299483175772,15.9862198770034,15.6966330148518,15.9682808678436,9139133.52400272,0.0,1.0
1998-06-17,60.38,61.19,60.19,61.13,1827000,15.4736767581511,15.6812567212863,15.4249851618601,15.6658804277207,7129156.2906592,0.0,1.0
1998-06-18,60.38,61.0,60.13,60.13,1193700,15.4736767581511,15.6325651249953,15.4096088682945,15.4096088682945,4657949.56987405,0.0,1.0
1998-06-19,59.56,60.19,59.56,60.0,1202100,15.2635340794216,15.4249851618601,15.2635340794216,15.3762935655691,4690727.29994606,0.0,1.0
1998-06-22,59.0,60.56,59.0,59.69,2181450,15.120022006143,15.5198056388478,15.120022006143,15.296849382147,8512259.43637577,0.0,1.0
1998-06-23,59.38,60.0,59.13,60.0,1478850,15.2174051987249,15.3762935655691,15.1533373088684,15.3762935655691,5770636.44249666,0.0,1.0
1998-06-24,59.75,59.81,59.0,59.31,1024350,15.3122256757126,15.3276019692782,15.120022006143,15.1994661895651,3997127.11895827,0.0,1.0
1998-06-25,58.81,60.06,58.56,60.0,873600,15.071330409852,15.3916698591347,15.0072625199955,15.3762935655691,3408883.92748763,0.0,1.0
1998-06-26,59.31,59.44,58.56,58.88,1442700,15.1994661895651,15.2327814922905,15.0072625199955,15.0892694190119,5629575.13986538,0.0,1.0
1998-06-29,59.63,60.19,59.63,59.69,1818150,15.2814730885815,15.4249851618601,15.2814730885815,15.296849382147,7094622.61076191,0.0,1.0
1998-06-30,59.25,59.88,59.19,59.81,1155000,15.1840898959995,15.345540978438,15.168713602434,15.3276019692782,4506937.88489951,0.0,1.0
1998-07-01,59.44,59.63,59.13,59.38,933300,15.2327814922905,15.2814730885815,15.1533373088684,15.2174051987249,3641839.93764217,0.0,1.0
1998-07-02,59.38,59.69,59.06,59.38,880350,15.2174051987249,15.296849382147,15.1353982997086,15.2174051987249,3435223.17486691,0.0,1.0
1998-07-06,59.19,59.5,59.06,59.44,915150,15.168713602434,15.2481577858561,15.1353982997086,15.2327814922905,3571016.62802231,0.0,1.0
1998-07-07,58.69,59.25,58.63,59.25,510000,15.0405778227209,15.1840898959995,15.0252015291553,15.1840898959995,1990076.46865692,0.0,1.0
1998-07-08,58.38,58.75,58.38,58.69,1121250,14.9611336392988,15.0559541162865,14.9611336392988,15.0405778227209,4375241.64800308,0.0,1.0
1998-07-09,58.0,58.63,57.94,58.38,946650,14.8637504467168,15.0252015291553,14.8483741531513,14.9611336392988,3693933.11579231,0.0,1.0
1998-07-10,58.56,58.75,57.81,57.88,1379400,15.0072625199955,15.0559541162865,14.8150588504259,14.8329978595857,5382571.53110854,0.0,1.0
1998-07-13,58.13,58.81,57.88,58.75,1405200,14.8970657494422,15.071330409852,14.8329978595857,15.0559541162865,5483245.98775826,0.0,1.0
1998-07-14,58.19,58.63,58.13,58.19,948750,14.9124420430078,15.0252015291553,14.8970657494422,14.9124420430078,3702127.54831031,0.0,1.0
1998-07-15,57.94,58.19,57.5,58.19,864300,14.8483741531513,14.9124420430078,14.7356146670038,14.9124420430078,3372594.29776505,0.0,1.0
1998-07-16,57.38,57.69,57.25,57.56,1208850,14.7048620798726,14.7843062632947,14.6715467771472,14.7509909605693,4717066.54732534,0.0,1.0
1998-07-17,57.31,57.5,57.13,57.5,859650,14.6869230707128,14.7356146670038,14.6407941900161,14.7356146670038,3354449.48290377,0.0,1.0
1998-07-20,57.06,57.44,57.06,57.25,566400,14.6228551808563,14.7202383734382,14.6228551808563,14.6715467771472,2210155.51342603,0.0,1.0
1998-07-21,57.69,57.81,57.0,57.19,1268700,14.7843062632947,14.8150588504259,14.6074788872907,14.6561704835817,4950607.87408832,0.0,1.0
1998-07-22,58.0,58.56,58.0,58.13,1045800,14.8637504467168,15.0072625199955,14.8637504467168,14.8970657494422,4080827.39396356,0.0,1.0
1998-07-23,58.06,58.38,57.88,58.25,951450,14.8791267402824,14.9611336392988,14.8329978595857,14.9278183365734,3712663.24726202,0.0,1.0
1998-07-24,58.06,58.25,57.94,58.19,911100,14.8791267402824,14.9278183365734,14.8483741531513,14.9124420430078,3555213.07959475,0.0,1.0
1998-07-27,58.63,58.63,57.88,57.88,1208100,15.0252015291553,15.0252015291553,14.8329978595857,14.8329978595857,4714139.9642832,0.0,1.0
1998-07-28,58.19,58.63,57.38,58.5,1696050,14.9124420430078,15.0252015291553,14.7048620798726,14.9918862264299,6618174.89150113,0.0,1.0
1998-07-29,57.75,58.5,57.75,58.25,879750,14.7996825568603,14.9918862264299,14.7996825568603,14.9278183365734,3432881.90843319,0.0,1.0
1998-07-30,57.94,58.06,57.63,57.81,1062600,14.8483741531513,14.8791267402824,14.7689299697292,14.8150588504259,4146382.85410753,0.0,1.0
1998-07-31,57.13,58.13,56.88,57.88,1677300,14.6407941900161,14.8970657494422,14.5767263001595,14.8329978595857,6545010.31544755,0.0,1.0
1998-08-03,58.19,58.19,56.63,57.13,1572300,14.9124420430078,14.9124420430078,14.512658410303,14.6407941900161,6135288.68954761,0.0,1.0
1998-08-04,57.81,58.63,57.25,58.19,1218450,14.8150588504259,15.0252015291553,14.6715467771472,14.9124420430078,4754526.81026475,0.0,1.0
1998-08-05,57.75,58.19,57.13,57.75,3149700,14.7996825568603,14.9124420430078,14.6407941900161,14.7996825568603,12290478.1437818,0.0,1.0
1998-08-06,57.69,57.94,57.25,57.44,687450,14.7843062632947,14.8483741531513,14.6715467771472,14.7202383734382,2682506.01642785,0.0,1.0
1998-08-07,58.13,58.63,57.38,57.69,1795500,14.8970657494422,15.0252015291553,14.7048620798726,14.7843062632947,7006239.80288924,0.0,1.0
1998-08-10,58.19,58.5,57.5,58.38,1289400,14.9124420430078,14.9918862264299,14.7356146670038,14.9611336392988,5031381.56605144,0.0,1.0
1998-08-11,58.44,58.75,57.88,58.75,1345200,14.9765099328643,15.0559541162865,14.8329978595857,15.0559541162865,5249119.34438686,0.0,1.0
1998-08-12,59.63,59.69,57.88,58.75,1552350,15.4224224462659,15.4379405637701,14.9698106857264,15.1948233895375,6002081.11420345,0.55,1.0
1998-08-13,59.13,59.75,58.56,59.31,1211100,15.2931048003974,15.4534586812743,15.1456826841075,15.3396591529101,4682655.61079128,0.0,1.0
1998-08-14,59.0,59.56,58.69,58.94,960000,15.2594822124717,15.4043179758443,15.1793052720333,15.2439640949675,3711790.42718158,0.0,1.0
1998-08-17,60.0,60.13,58.63,58.63,1642500,15.5181175042085,15.5517400921343,15.163787154529,15.163787154529,6350641.43400598,0.0,1.0
1998-08-18,59.94,60.13,59.75,59.94,1318800,15.5025993867043,15.5517400921343,15.4534586812743,15.5025993867043,5099072.09934069,0.0,1.0
1998-08-19,60.0,60.13,59.63,59.88,1910850,15.5181175042085,15.5517400921343,15.4224224462659,15.4870812692001,7388202.85185408,0.0,1.0
1998-08-20,60.13,60.25,59.75,60.0,1756050,15.5517400921343,15.5827763271427,15.4534586812743,15.5181175042085,6789676.64547105,0.0,1.0
1998-08-21,61.44,61.81,59.88,60.25,1866900,15.8905523243095,15.9862473822521,15.4870812692001,15.5827763271427,7218272.44635968,0.0,1.0
1998-08-24,62.13,62.13,61.38,61.63,1056750,16.0690106756079,16.0690106756079,15.8750342068053,15.9396930297395,4085869.30617097,0.0,1.0
1998-08-25,61.5,62.88,61.19,62.25,901650,15.9060704418137,16.2629871444105,15.8258935013753,16.1000469106163,3486183.16527945,0.0,1.0
1998-08-26,61.88,62.5,61.44,61.5,1663950,16.0043518526737,16.1647057335505,15.8905523243095,15.9060704418137,6433576.75136332,0.0,1.0
1998-08-27,62.0,62.88,61.25,61.88,2489850,16.0353880876821,16.2629871444105,15.8414116188795,16.0043518526737,9626876.45324798,0.0,1.0
1998-08-28,63.13,63.13,61.44,62.0,3696000,16.3276459673447,16.3276459673447,15.8905523243095,16.0353880876821,14290393.1446491,0.0,1.0
1998-08-31,62.38,64.31,62.31,63.0,3210750,16.1336694985421,16.6328356115941,16.1155650281205,16.2940233794189,12414199.0771596,0.0,1.0
1998-09-01,62.0,62.5,60.25,62.0,2716200,16.0353880876821,16.1647057335505,15.5827763271427,16.0353880876821,10502047.0399069,0.0,1.0
1998-09-02,59.94,62.06,59.81,62.06,1985250,15.5025993867043,16.0509062051863,15.4689767987785,16.0509062051863,7675866.60996065,0.0,1.0
1998-09-03,60.5,60.94,59.63,59.69,1256550,15.6474351500769,15.7612346784411,15.4224224462659,15.4379405637701,4858385.68882814,0.0,1.0
1998-09-04,60.31,61.13,59.88,60.56,1999050,15.5982944446469,15.8103753838711,15.4870812692001,15.6629532675811,7729223.5973514,0.0,1.0
1998-09-08,62.38,62.63,59.69,60.5,1632000,16.1336694985421,16.1983283214763,15.4379405637701,15.6474351500769,6310043.72620868,0.0,1.0
1998-09-09,63.69,63.69,61.88,62.56,1939200,16.4724817307173,16.4724817307173,16.0043518526737,16.1802238510547,7497816.6629068,0.0,1.0
1998-09-10,63.0,63.69,62.88,63.38,1628550,16.2940233794189,16.4724817307173,16.2629871444105,16.3923047902789,6296704.47936101,0.0,1.0
1998-09-11,64.38,64.38,62.88,62.94,1758300,16.6509400820157,16.6509400820157,16.2629871444105,16.2785052619147,6798376.15428477,0.0,1.0
1998-09-14,64.06,64.75,63.88,64.5,1702800,16.5681767886599,16.7466351399583,16.5216224361473,16.6819763170241,6583788.27021334,0.0,1.0
1998-09-15,65.56,66.0,64.06,64.13,1757700,16.9561297262651,17.0699292546293,16.5681767886599,16.5862812590815,6796056.28526779,0.0,1.0
1998-09-16,65.0,65.5,64.38,65.5,2266800,16.8112939628925,16.9406116087609,16.6509400820157,16.9406116087609,8764465.14618252,0.0,1.0
1998-09-17,63.94,64.88,63.69,64.88,1621800,16.5371405536515,16.7802577278841,16.4724817307173,16.7802577278841,6270605.95291989,0.0,1.0
1998-09-18,64.06,64.5,63.81,63.94,2132550,16.5681767886599,16.6819763170241,16.5035179657257,16.5371405536515,8245394.45363135,0.0,1.0
1998-09-21,63.88,64.25,63.31,64.0,1116900,16.5216224361473,16.6173174940899,16.3742003198573,16.5526586711557,4318436.17512407,0.0,1.0
1998-09-22,64.0,64.19,63.5,64.0,1176900,16.5526586711557,16.6017993765857,16.4233410252873,16.5526586711557,4550423.07682293,0.0,1.0
1998-09-23,64.75,64.75,64.19,64.63,1497300,16.7466351399583,16.7466351399583,16.6017993765857,16.7155989049499,5789233.13189478,0.0,1.0
1998-09-24,63.38,64.5,62.88,64.5,1152150,16.3923047902789,16.6819763170241,16.2629871444105,16.6819763170241,4454728.47987214,0.0,1.0
1998-09-25,63.44,65.0,63.13,63.44,3074400,16.4078229077831,16.8112939628925,16.3276459673447,16.4078229077831,11887008.843049,0.0,1.0
1998-09-28,63.31,63.81,63.19,63.56,1204050,16.3742003198573,16.5035179657257,16.3431640848489,16.4388591427915,4655397.14984166,0.0,1.0
1998-09-29,64.94,65.0,63.31,63.38,2559900,16.7957758453883,16.8112939628925,16.3742003198573,16.3923047902789,9897721.1609814,0.0,1.0
1998-09-30,66.19,66.25,64.75,64.94,3096750,17.1190699600593,17.1345880775635,16.7466351399583,16.7957758453883,11973423.9639319,0.0,1.0
1998-10-01,66.63,67.0,65.75,66.19,2001000,17.2328694884235,17.3285645463661,17.0052704316951,17.1190699600593,7736763.17165662,0.0,1.0
1998-10-02,67.13,68.63,66.69,66.69,4970400,17.3621871342919,17.7501400718971,17.2483876059277,17.2483876059277,19217794.9367327,0.0,1.0
1998-10-05,68.63,69.25,67.19,67.44,3313650,17.7501400718971,17.9104939527739,17.3777052517961,17.4423640747303,12812056.6135732,0.0,1.0
1998-10-06,68.63,68.94,68.0,68.5,3295350,17.7501400718971,17.8303170123355,17.5871998381029,17.7165174839713,12741300.6085551,0.0,1.0
1998-10-07,69.25,70.19,68.25,69.13,3499800,17.9104939527739,18.1536111270065,17.6518586610371,17.8794577177655,13531795.9760939,0.0,1.0
1998-10-08,70.69,71.0,68.75,68.88,3692400,18.2829287728749,18.3631057133134,17.7811763069055,17.8147988948313,14276473.9305472,0.0,1.0
1998-10-09,67.75,70.13,67.63,70.13,2890350,17.5225410151687,18.1380930095023,17.4915047801603,18.1380930095023,11175389.0220878,0.0,1.0
1998-10-12,64.44,67.38,63.88,67.38,2916000,16.6664581995199,17.4268459572261,16.5216224361473,17.4268459572261,11274563.4225641,0.0,1.0
1998-10-13,66.44,66.5,64.69,65.44,2078700,17.1837287829935,17.1992469004977,16.7311170224541,16.9250934912567,8037186.20935663,0.0,1.0
1998-10-14,67.56,69.0,67.44,67.63,1821300,17.4734003097387,17.8458351298397,17.4423640747303,17.4915047801603,7041962.40106858,0.0,1.0
1998-10-15,67.56,68.56,66.31,67.38,1672950,17.4734003097387,17.7320356014755,17.1501061950677,17.4268459572261,6468374.78661817,0.0,1.0
1998-10-16,66.06,68.13,65.31,68.13,1698750,17.0854473721335,17.6208224260287,16.8914709033309,17.6208224260287,6568129.15434868,0.0,1.0
1998-10-19,65.13,66.38,65.13,66.0,893850,16.8449165508183,17.1682106654893,16.8449165508183,17.0699292546293,3456024.8680586,0.0,1.0
1998-10-20,64.0,65.94,63.94,65.75,1829850,16.5526586711557,17.0544111371251,16.5371405536515,17.0052704316951,7075020.53456065,0.0,1.0
1998-10-21,63.94,64.63,62.81,64.25,1879650,16.5371405536515,16.7155989049499,16.2448826739889,16.6173174940899,7267569.66297069,0.0,1.0
1998-10-22,64.5,64.88,63.88,64.0,1582800,16.6819763170241,16.7802577278841,16.5216224361473,16.5526586711557,6119814.46681564,0.0,1.0
1998-10-23,63.94,64.88,63.56,64.75,1150500,16.5371405536515,16.7802577278841,16.4388591427915,16.7466351399583,4448348.84007543,0.0,1.0
1998-10-26,62.94,63.5,62.56,63.0,1167900,16.2785052619147,16.4233410252873,16.1802238510547,16.2940233794189,4515625.04156809,0.0,1.0
1998-10-27,63.06,63.13,62.44,63.13,1109850,16.3095414969231,16.3276459673447,16.1491876160463,16.3276459673447,4291177.71417446,0.0,1.0
1998-10-28,63.31,63.81,62.63,63.13,1420500,16.3742003198573,16.5035179657257,16.1983283214763,16.3276459673447,5492289.89772025,0.0,1.0
1998-10-29,63.06,63.75,62.5,63.5,1330350,16.3095414969231,16.4879998482215,16.1647057335505,16.4233410252873,5143729.57791773,0.0,1.0
1998-10-30,64.69,64.81,63.13,63.38,1404000,16.7311170224541,16.7621532574625,16.3276459673447,16.3923047902789,5428493.49975307,0.0,1.0
1998-11-02,64.88,65.0,63.75,64.69,2326200,16.7802577278841,16.8112939628925,16.4879998482215,16.7311170224541,8994132.17886438,0.0,1.0
1998-11-03,63.63,64.63,63.5,64.63,2724750,16.4569636132131,16.7155989049499,16.4233410252873,16.7155989049499,10535105.173399,0.0,1.0
1998-11-04,62.75,64.5,62.63,63.88,2315700,16.2293645564847,16.6819763170241,16.1983283214763,16.5216224361473,8953534.47106708,0.0,1.0
1998-11-05,61.88,62.88,61.69,62.63,2190900,16.0043518526737,16.2629871444105,15.9552111472437,16.1983283214763,8471001.71553346,0.0,1.0
1998-11-06,62.38,62.69,61.69,61.88,1220700,16.1336694985421,16.2138464389805,15.9552111472437,16.0043518526737,4719773.51506308,0.0,1.0
1998-11-09,62.13,62.56,61.94,62.5,2784300,16.0690106756079,16.1802238510547,16.0198699701779,16.1647057335505,10765352.1733351,0.0,1.0
1998-11-10,62.63,63.25,62.13,62.19,2243550,16.3405777319315,16.502339797935,16.2101244528965,16.2257788463807,8599055.60287622,0.55,1.0
1998-11-11,62.25,62.88,61.75,62.88,1094100,16.2414332398649,16.405804371449,16.1109799608298,16.405804371449,4193455.34314227,0.0,1.0
1998-11-12,62.31,62.5,61.81,62.5,1385850,16.2570876333491,16.3066598793824,16.126634354314,16.3066598793824,5311671.77341534,0.0,1.0
1998-11-13,62.81,63.5,62.44,62.88,1200000,16.3875409123841,16.5675664374525,16.2910054858982,16.405804371449,4599347.78518485,0.0,1.0
1998-11-16,63.31,63.75,62.81,62.81,1078500,16.5179941914192,16.63279307697,16.3875409123841,16.3875409123841,4133663.82193488,0.0,1.0
1998-11-17,63.0,63.75,62.94,63.19,1122450,16.4371131584175,16.63279307697,16.4214587649333,16.4866854044508,4302114.93456726,0.0,1.0
1998-11-18,62.75,63.25,62.56,63.25,1080150,16.3718865188999,16.502339797935,16.3223142728666,16.502339797935,4139987.92513952,0.0,1.0
1998-11-19,62.69,63.25,62.0,62.88,864900,16.3562321254157,16.502339797935,16.1762066003473,16.405804371449,3314979.91617198,0.0,1.0
1998-11-20,63.56,63.56,62.69,63.38,1319700,16.5832208309367,16.5832208309367,16.3562321254157,16.5362576504841,5058132.72675704,0.0,1.0
1998-11-23,63.0,63.31,62.5,63.25,1264050,16.4371131584175,16.5179941914192,16.3066598793824,16.502339797935,4844837.97321907,0.0,1.0
1998-11-24,63.13,63.63,62.75,63.06,1734900,16.4710310109666,16.6014842900016,16.3718865188999,16.4527675519017,6649507.06043098,0.0,1.0
1998-11-25,63.94,64.25,63.5,64.0,1584300,16.6823653230034,16.7632463560051,16.5675664374525,16.6980197164876,6072288.91339028,0.0,1.0
1998-11-27,63.31,63.88,63.31,63.75,281400,16.5179941914192,16.6667109295192,16.5179941914192,16.63279307697,1078547.05562585,0.0,1.0
1998-11-30,62.56,63.56,62.44,63.0,2137950,16.3223142728666,16.5832208309367,16.2910054858982,16.4371131584175,8194312.99777995,0.0,1.0
1998-12-01,62.5,62.94,62.44,62.75,5168400,16.3066598793824,16.4214587649333,16.2910054858982,16.3718865188999,19809390.9107911,0.0,1.0
1998-12-02,61.38,62.38,61.13,62.31,3309900,16.0144445343439,16.275351092414,15.9492178948263,16.2570876333491,12686151.0284861,0.0,1.0
1998-12-03,60.25,60.94,59.81,60.75,3087000,15.7196201237246,15.899645648793,15.6048212381738,15.8500734027597,11831822.177388,0.0,1.0
1998-12-04,60.75,60.75,60.13,60.31,2913750,15.8500734027597,15.8500734027597,15.6883113367562,15.7352745172088,11167791.3409019,0.0,1.0
1998-12-07,60.13,60.75,59.94,60.75,1645650,15.6883113367562,15.8500734027597,15.6387390907229,15.8500734027597,6307430.56890787,0.0,1.0
1998-12-08,60.56,61.13,60.0,60.38,4446300,15.8005011567264,15.9492178948263,15.6543934842071,15.7535379762738,17041733.3810561,0.0,1.0
1998-12-09,60.06,60.81,59.81,60.81,2766000,15.6700478776913,15.8657277962439,15.6048212381738,15.8657277962439,10601496.6448511,0.0,1.0
1998-12-10,60.19,60.31,59.75,60.0,2443200,15.7039657302404,15.7352745172088,15.5891668446896,15.6543934842071,9364272.09063636,0.0,1.0
1998-12-11,61.19,61.38,60.44,61.19,1844250,15.9648722883105,16.0144445343439,15.769192369758,15.9648722883105,7068622.62735598,0.0,1.0
1998-12-14,61.63,62.19,61.06,61.13,1415400,16.0796711738614,16.2257788463807,15.9309544357614,15.9492178948263,5424930.71262552,0.0,1.0
1998-12-15,61.75,61.88,61.06,61.5,1614300,16.1109799608298,16.1448978133789,15.9309544357614,16.0457533213123,6187272.60801992,0.0,1.0
1998-12-16,62.0,62.25,61.25,61.88,1400700,16.1762066003473,16.2414332398649,15.9805266817948,16.1448978133789,5368588.70225702,0.0,1.0
1998-12-17,63.13,63.13,62.19,62.25,1255950,16.4710310109666,16.4710310109666,16.2257788463807,16.2414332398649,4813792.37566908,0.0,1.0
1998-12-18,64.19,64.31,62.75,62.88,2087700,16.7475919625209,16.7789007494893,16.3718865188999,16.405804371449,8001715.30927533,0.0,1.0
1998-12-21,64.0,64.19,63.69,64.19,1434600,16.6980197164876,16.7475919625209,16.6171386834858,16.7475919625209,5498520.27718847,0.0,1.0
1998-12-22,63.44,63.75,63.25,63.63,1656750,16.5519120439683,16.63279307697,16.502339797935,16.6014842900016,6349974.53592083,0.0,1.0
1998-12-23,64.06,64.06,63.25,63.44,1506150,16.7136741099718,16.7136741099718,16.502339797935,16.5519120439683,5772756.38888012,0.0,1.0
1998-12-24,64.13,64.56,63.81,63.88,1333800,16.7319375690367,16.8441273890068,16.6484474704543,16.6667109295192,5112175.06323295,0.0,1.0
1998-12-28,64.25,64.44,63.88,64.13,1027050,16.7632463560051,16.8128186020384,16.6667109295192,16.7319375690367,3936466.78564508,0.0,1.0
1998-12-29,64.19,64.38,63.81,64.25,920700,16.7475919625209,16.7971642085542,16.6484474704543,16.7632463560051,3528849.58818307,0.0,1.0
1998-12-30,64.25,64.44,64.06,64.25,823650,16.7632463560051,16.8128186020384,16.7136741099718,16.7632463560051,3156877.33605625,0.0,1.0
1998-12-31,64.06,64.5,64.0,64.25,611700,16.7136741099718,16.8284729955226,16.6980197164876,16.7632463560051,2344517.53349797,0.0,1.0
1999-01-04,64.56,65.31,64.0,64.06,1425150,16.8441273890068,17.0398073075594,16.6980197164876,16.7136741099718,5462300.41338016,0.0,1.0
1999-01-05,64.31,64.81,64.06,64.38,3033900,16.7789007494893,16.9093540285244,16.7136741099718,16.7971642085542,11628301.0378936,0.0,1.0
1999-01-06,64.69,64.75,64.25,64.25,2024850,16.878045241556,16.8936996350402,16.7632463560051,16.7632463560051,7760824.46902626,0.0,1.0
1999-01-07,64.69,64.88,64.25,64.56,1590300,16.878045241556,16.9276174875893,16.7632463560051,16.8441273890068,6095285.6523162,0.0,1.0
1999-01-08,64.0,64.81,63.63,64.0,3255450,16.6980197164876,16.9093540285244,16.6014842900016,16.6980197164876,12477455.6227333,0.0,1.0
1999-01-11,63.13,63.81,62.75,63.63,1513650,16.4710310109666,16.6484474704543,16.3718865188999,16.6014842900016,5801502.31253752,0.0,1.0
1999-01-12,63.38,63.69,63.06,63.13,1741050,16.5362576504841,16.6171386834858,16.4527675519017,16.4710310109666,6673078.71783006,0.0,1.0
1999-01-13,63.81,64.75,63.31,63.31,1424250,16.6484474704543,16.8936996350402,16.5179941914192,16.5179941914192,5458850.90254125,0.0,1.0
1999-01-14,63.5,63.69,62.38,63.69,1299150,16.5675664374525,16.6171386834858,16.275351092414,16.6171386834858,4979368.89593575,0.0,1.0
1999-01-15,63.88,64.0,63.69,64.0,2086500,16.6667109295192,16.6980197164876,16.6171386834858,16.6980197164876,7997115.96149013,0.0,1.0
1999-01-19,63.44,63.69,62.81,63.63,1056000,16.5519120439683,16.6171386834858,16.3875409123841,16.6014842900016,4047426.05096267,0.0,1.0
1999-01-20,63.63,63.63,63.25,63.44,1679850,16.6014842900016,16.6014842900016,16.502339797935,16.5519120439683,6438511.98078565,0.0,1.0
1999-01-21,63.56,64.0,63.38,63.63,1494000,16.5832208309367,16.6980197164876,16.5362576504841,16.6014842900016,5726187.99255514,0.0,1.0
1999-01-22,63.5,63.63,63.0,63.44,858150,16.5675664374525,16.6014842900016,16.4371131584175,16.5519120439683,3289108.58488032,0.0,1.0
1999-01-25,63.44,63.75,63.13,63.13,1104600,16.5519120439683,16.63279307697,16.4710310109666,16.4710310109666,4233699.63626265,0.0,1.0
1999-01-26,62.81,63.44,62.63,63.38,1920300,16.3875409123841,16.5519120439683,16.3405777319315,16.5362576504841,7360106.29324206,0.0,1.0
1999-01-27,61.75,63.0,61.75,62.88,720750,16.1109799608298,16.4371131584175,16.1109799608298,16.405804371449,2762483.26347665,0.0,1.0
1999-01-28,61.94,62.19,61.25,61.94,827700,16.1605522068631,16.2257788463807,15.9805266817948,16.1605522068631,3172400.13483125,0.0,1.0
1999-01-29,61.81,61.94,59.75,61.69,2072100,16.126634354314,16.1605522068631,15.5891668446896,16.0953255673456,7941923.78806794,0.0,1.0
1999-02-01,61.0,61.88,60.19,61.81,1078800,15.9153000422772,16.1448978133789,15.7039657302404,16.126634354314,4134813.65888118,0.0,1.0
1999-02-02,59.44,60.5,59.13,60.0,3617850,15.5082858116878,15.7848467632422,15.4274047786861,15.6543934842071,13866458.6538592,0.0,1.0
1999-02-03,58.56,59.63,58.38,59.25,3158400,15.2786880405861,15.5578580577212,15.2317248601335,15.4587135656545,12105483.3706065,0.0,1.0
1999-02-04,57.63,58.56,57.63,58.56,1948800,15.0360449415809,15.2786880405861,15.0360449415809,15.2786880405861,7469340.8031402,0.0,1.0
1999-02-05,59.06,59.63,57.5,57.5,2367150,15.4091413196212,15.5578580577212,15.0021270890318,15.0021270890318,9072788.42475025,0.0,1.0
1999-02-08,60.13,60.13,58.88,59.25,1800300,15.6883113367562,15.6883113367562,15.3621781391686,15.4587135656545,6900171.51472357,0.0,1.0
1999-02-09,59.94,60.31,59.75,60.25,1222050,15.6387390907229,15.7352745172088,15.5891668446896,15.7196201237246,4683860.80073761,0.0,1.0
1999-02-10,60.06,60.25,59.75,59.94,1818600,15.8135464846299,15.8635726889602,15.7319247828278,15.7819509871581,6907060.10230926,0.55,1.0
1999-02-11,59.5,60.06,59.19,60.06,2360100,15.6661008297615,15.8135464846299,15.5844791279594,15.8135464846299,8963682.25418461,0.0,1.0
1999-02-12,57.88,59.13,57.63,59.0,1808550,15.2395616138924,15.5686813792235,15.1737376608262,15.5344529236291,6868890.10669274,0.0,1.0
1999-02-16,58.38,58.38,57.63,57.63,1251150,15.3712095200248,15.3712095200248,15.1737376608262,15.1737376608262,4751879.60354353,0.0,1.0
1999-02-17,59.31,60.0,58.06,58.13,1420050,15.6160746254312,15.797748735894,15.2869548601001,15.3053855669586,5393363.41047194,0.0,1.0
1999-02-18,60.0,60.44,59.19,59.25,1726350,15.797748735894,15.9135988932905,15.5844791279594,15.6002768766953,6556693.72463521,0.0,1.0
1999-02-19,59.25,59.75,59.0,59.63,1229550,15.6002768766953,15.7319247828278,15.5344529236291,15.700329285356,4669842.59803935,0.0,1.0
1999-02-22,59.0,59.56,58.63,59.0,1352400,15.5344529236291,15.6818985784974,15.4370334730911,15.5344529236291,5136428.0668443,0.0,1.0
1999-02-23,58.0,59.13,58.0,58.69,1544400,15.2711571113642,15.5686813792235,15.2711571113642,15.452831221827,5865645.89354802,0.0,1.0
1999-02-24,57.81,58.75,57.75,58.0,1027350,15.2211309070339,15.4686289705629,15.205333158298,15.2711571113642,3901885.07429199,0.0,1.0
1999-02-25,57.19,58.31,56.75,57.88,1055100,15.0578875034296,15.3527788131663,14.9420373460331,15.2395616138924,4007279.83830777,0.0,1.0
1999-02-26,56.88,57.44,56.31,57.19,857250,14.9762658016275,15.1237114564958,14.8261871886365,15.0578875034296,3255843.65594667,0.0,1.0
1999-03-01,56.94,57.06,56.19,56.88,1675200,14.9920635503634,15.0236590478352,14.7945916911647,14.9762658016275,6362425.53798992,0.0,1.0
1999-03-02,57.25,57.69,56.81,57.0,1178550,15.0736852521655,15.1895354095621,14.957835094769,15.0078612990993,4476144.11282118,0.0,1.0
1999-03-03,57.38,57.38,56.88,57.25,1295700,15.1079137077599,15.1079137077599,14.9762658016275,15.0736852521655,4921080.92739588,0.0,1.0
1999-03-04,58.5,58.63,57.06,57.38,1013250,15.4028050174966,15.4370334730911,15.0236590478352,15.1079137077599,3848333.14014345,0.0,1.0
1999-03-05,59.0,59.81,58.88,59.25,1020450,15.5344529236291,15.7477225315637,15.5028574261573,15.6002768766953,3875678.80864483,0.0,1.0
1999-03-08,58.56,59.13,57.75,59.0,1177200,15.4186027662325,15.5686813792235,15.205333158298,15.5344529236291,4471016.79997717,0.0,1.0
1999-03-09,56.56,58.31,56.56,58.06,1468800,14.8920111417027,15.3527788131663,14.8920111417027,15.2869548601001,5578516.37428345,0.0,1.0
1999-03-10,57.0,57.94,56.81,56.81,1301100,15.0078612990993,15.2553593626283,14.957835094769,14.957835094769,4941590.1787719,0.0,1.0
1999-03-11,59.13,59.31,56.94,57.0,2086950,15.5686813792235,15.6160746254312,14.9920635503634,15.0078612990993,7926255.95541315,0.0,1.0
1999-03-12,60.25,60.5,59.31,59.38,2095050,15.8635726889602,15.9293966420264,15.6160746254312,15.6345053322897,7957019.8324772,0.0,1.0
1999-03-15,59.44,60.06,59.31,59.63,744450,15.6503030810256,15.8135464846299,15.6160746254312,15.700329285356,2827428.18275825,0.0,1.0
1999-03-16,59.06,59.38,58.81,59.31,1199700,15.550250672365,15.6345053322897,15.4844267192988,15.6160746254312,4556472.014044,0.0,1.0
1999-03-17,58.81,59.13,58.63,59.13,1017450,15.4844267192988,15.5686813792235,15.4370334730911,15.5686813792235,3864284.78010258,0.0,1.0
1999-03-18,58.81,59.44,58.5,58.56,878400,15.4844267192988,15.6503030810256,15.4028050174966,15.4186027662325,3336171.55716949,0.0,1.0
1999-03-19,57.88,58.63,57.75,58.0,1609350,15.2395616138924,15.4370334730911,15.205333158298,15.2711571113642,6112326.61148764,0.0,1.0
1999-03-22,57.25,58.25,57.13,57.81,951450,15.0736852521655,15.3369810644304,15.0420897546937,15.2211309070339,3613616.15217319,0.0,1.0
1999-03-23,56.94,57.94,56.75,57.19,1448550,14.9920635503634,15.2553593626283,14.9420373460331,15.0578875034296,5501606.68162327,0.0,1.0
1999-03-24,57.88,58.0,57.0,57.13,2387850,15.2395616138924,15.2711571113642,15.0078612990993,15.0420897546937,9069077.01820036,0.0,1.0
1999-03-25,58.0,58.25,57.63,58.0,1200000,15.2711571113642,15.3369810644304,15.1737376608262,15.2711571113642,4557611.41689823,0.0,1.0
1999-03-26,57.56,58.0,57.13,57.88,1018350,15.1553069539676,15.2711571113642,15.0420897546937,15.2395616138924,3867702.98866527,0.0,1.0
1999-03-29,56.81,58.0,56.75,57.81,1401300,14.957835094769,15.2711571113642,14.9420373460331,15.2211309070339,5322150.73208289,0.0,1.0
1999-03-30,55.63,56.56,54.94,56.5,1492200,14.6471460362964,14.8920111417027,14.4654719258336,14.8762133929668,5667389.79691294,0.0,1.0
1999-03-31,54.81,56.19,54.13,55.63,1688550,14.4312434702392,14.7945916911647,14.252202317899,14.6471460362964,6413128.9650029,0.0,1.0
1999-04-01,55.69,56.5,54.75,55.0,1858350,14.6629437850323,14.8762133929668,14.4154457215033,14.4812696745695,7058030.980494,0.0,1.0
1999-04-05,55.94,56.63,55.75,56.5,1129200,14.7287677380985,14.9104418485613,14.6787415337682,14.8762133929668,4288712.34330123,0.0,1.0
1999-04-06,55.0,56.0,54.63,55.94,934350,14.4812696745695,14.7445654868344,14.3838502240315,14.7287677380985,3548670.18948238,0.0,1.0
1999-04-07,54.5,55.13,54.06,54.88,1546950,14.349621768437,14.5154981301639,14.2337716110405,14.4496741770977,5875330.81780895,0.0,1.0
1999-04-08,55.19,55.88,54.44,54.5,2361750,14.5312958788998,14.7129699893626,14.3338240197011,14.349621768437,8969948.96988284,0.0,1.0
1999-04-09,54.44,55.0,54.25,54.5,1475100,14.3338240197011,14.4812696745695,14.2837978153708,14.349621768437,5602443.83422216,0.0,1.0
1999-04-12,54.63,55.0,54.25,54.31,1583100,14.3838502240315,14.4812696745695,14.2837978153708,14.2995955641067,6012628.86174298,0.0,1.0
1999-04-13,53.5,54.56,53.38,54.5,2519400,14.0863259561721,14.3654195171729,14.0547304587003,14.349621768437,9568705.16977786,0.0,1.0
1999-04-14,52.13,53.88,51.94,53.63,1534200,13.7256106933692,14.1863783648328,13.6755844890389,14.1205544117666,5826906.1965044,0.0,1.0
1999-04-15,53.81,54.13,52.75,53.0,1914750,14.1679476579743,14.252202317899,13.8888540969735,13.9546780500397,7272238.71708821,0.0,1.0
1999-04-16,53.63,54.5,53.0,54.19,2282550,14.1205544117666,14.349621768437,13.9546780500397,14.2680000666349,8669146.61636753,0.0,1.0
1999-04-19,53.75,54.56,53.63,53.63,2971350,14.1521499092384,14.3654195171729,14.1205544117666,14.1205544117666,11285215.5696671,0.0,1.0
1999-04-20,54.81,55.31,53.75,54.0,4222050,14.4312434702392,14.5628913763716,14.1521499092384,14.2179738623046,16035386.0689293,0.0,1.0
1999-04-21,54.0,54.5,53.5,54.25,2834550,14.2179738623046,14.349621768437,14.0863259561721,14.2837978153708,10765647.8681407,0.0,1.0
1999-04-22,54.25,55.13,53.75,55.0,2151300,14.2837978153708,14.5154981301639,14.1521499092384,14.4812696745695,8170657.86764431,0.0,1.0
1999-04-23,53.38,54.25,53.38,54.25,1295100,14.0547304587003,14.2837978153708,14.0547304587003,14.2837978153708,4918802.12168743,0.0,1.0
1999-04-26,53.0,53.63,53.0,53.44,1895850,13.9546780500397,14.1205544117666,13.9546780500397,14.0705282074362,7200456.33727208,0.0,1.0
1999-04-27,54.13,54.5,53.69,54.0,2759700,14.252202317899,14.349621768437,14.1363521605025,14.2179738623046,10481366.8560117,0.0,1.0
1999-04-28,55.25,55.63,54.13,54.13,3026700,14.5470936276357,14.6471460362964,14.252202317899,14.252202317899,11495435.3962716,0.0,1.0
1999-04-29,55.88,56.5,55.25,55.75,3876150,14.7129699893626,14.8762133929668,14.5470936276357,14.6787415337682,14721654.5780084,0.0,1.0
1999-04-30,56.0,56.13,55.38,56.0,2439600,14.7445654868344,14.7787939424288,14.5813220832301,14.7445654868344,9265624.01055409,0.0,1.0
1999-05-03,56.5,56.63,55.88,55.88,1394700,14.8762133929668,14.9104418485613,14.7129699893626,14.7129699893626,5297083.86928998,0.0,1.0
1999-05-04,55.13,56.38,55.06,56.38,1067550,14.5154981301639,14.844617895495,14.4970674233054,14.844617895495,4054565.05675809,0.0,1.0
1999-05-05,54.94,55.13,54.63,55.0,1632900,14.4654719258336,14.5154981301639,14.3838502240315,14.4812696745695,6201769.73554426,0.0,1.0
1999-05-06,55.69,55.75,54.69,54.69,1701300,14.6629437850323,14.6787415337682,14.3996479727674,14.3996479727674,6461553.58630745,0.0,1.0
1999-05-07,54.94,55.69,54.81,55.5,2998350,14.4654719258336,14.6629437850323,14.4312434702392,14.6129175807019,11387761.8265473,0.0,1.0
1999-05-10,54.88,55.0,54.63,54.94,1267650,14.4496741770977,14.4812696745695,14.3838502240315,14.4654719258336,4814546.76052587,0.0,1.0
1999-05-11,55.25,55.38,54.81,54.88,2784300,14.5470936276357,14.5813220832301,14.4312434702392,14.4496741770977,10574797.8900581,0.0,1.0
1999-05-12,54.13,54.81,54.0,54.63,3017250,14.3970150146447,14.5778753547511,14.3624387731538,14.5300005588406,11344278.1252827,0.55,1.0
1999-05-13,55.69,56.0,54.31,54.38,2608800,14.8119299125358,14.8943809499373,14.4448898105552,14.4635077867426,9808584.89460185,0.0,1.0
1999-05-14,55.5,55.56,54.75,54.88,1778250,14.7613954057414,14.7773536710449,14.5619170894476,14.5964933309385,6685877.0656339,0.0,1.0
1999-05-17,56.25,56.44,55.06,55.25,2765550,14.9608737220352,15.0114082288296,14.644368126849,14.6949026336435,10397934.6654654,0.0,1.0
1999-05-18,56.13,56.75,55.63,56.13,1831350,14.9289571914282,15.0938592662311,14.7959716472323,14.9289571914282,6885522.82533313,0.0,1.0
1999-05-19,57.0,57.0,56.25,56.25,926400,15.160352038329,15.160352038329,14.9608737220352,14.9608737220352,3483085.34435723,0.0,1.0
1999-05-20,58.06,58.13,57.56,58.0,2193300,15.4422813920242,15.4608993682117,15.3092958478284,15.4263231267207,8246385.023509,0.0,1.0
1999-05-21,58.13,58.25,58.0,58.0,1508850,15.4608993682117,15.4928158988187,15.4263231267207,15.4263231267207,5672985.01925021,0.0,1.0
1999-05-24,59.38,59.75,58.06,58.06,1633350,15.7933632287013,15.8917725314063,15.4422813920242,15.4422813920242,6141081.0095055,0.0,1.0
1999-05-25,60.13,60.69,59.63,59.75,2234700,15.9928415449951,16.1417853544945,15.8598560007993,15.8917725314063,8402041.03954568,0.0,1.0
1999-05-26,61.19,61.25,60.31,60.44,2683350,16.2747708986904,16.2907291639939,16.0407163409057,16.0752925823966,10088878.5176824,0.0,1.0
1999-05-27,60.06,61.13,59.88,61.13,2577450,15.9742235688077,16.2588126333869,15.9263487728972,16.2588126333869,9690714.94042914,0.0,1.0
1999-05-28,60.31,60.69,59.81,60.0,839850,16.0407163409057,16.1417853544945,15.9077307967098,15.9582653035042,3157674.03546892,0.0,1.0
1999-06-01,60.13,60.13,59.63,60.13,1996950,15.9928415449951,15.9928415449951,15.8598560007993,15.9928415449951,7508146.88947991,0.0,1.0
1999-06-02,60.06,60.31,59.81,60.13,2031900,15.9742235688077,16.0407163409057,15.9077307967098,15.9928415449951,7639552.14939493,0.0,1.0
1999-06-03,59.38,60.0,59.06,59.94,1800300,15.7933632287013,15.9582653035042,15.708252480416,15.9423070382007,6768780.81330563,0.0,1.0
1999-06-04,59.69,59.81,59.31,59.31,1141050,15.8758142661028,15.9077307967098,15.7747452525139,15.7747452525139,4290127.9492431,0.0,1.0
1999-06-07,60.06,60.19,59.5,59.5,1178250,15.9742235688077,16.0087998102986,15.8252797593083,15.8252797593083,4429992.7752471,0.0,1.0
1999-06-08,59.38,59.88,59.31,59.88,1645950,15.7933632287013,15.9263487728972,15.7747452525139,15.9263487728972,6188454.57960362,0.0,1.0
1999-06-09,59.44,59.63,59.25,59.38,821100,15.8093214940048,15.8598560007993,15.7587869872104,15.7933632287013,3087177.65139435,0.0,1.0
1999-06-10,58.0,59.25,57.81,59.19,1514250,15.4263231267207,15.7587869872104,15.3757886199263,15.7428287219069,5693287.97786372,0.0,1.0
1999-06-11,57.5,58.31,57.38,58.25,925650,15.2933375825249,15.5087741641222,15.2614210519179,15.4928158988187,3480265.48899424,0.0,1.0
1999-06-14,58.63,58.81,57.81,57.81,1357500,15.5938849124075,15.641759708318,15.3757886199263,15.3757886199263,5103938.20700016,0.0,1.0
1999-06-15,59.75,60.06,58.44,58.63,944100,15.8917725314063,15.9742235688077,15.5433504056131,15.5938849124075,3549633.93092364,0.0,1.0
1999-06-16,59.75,60.5,59.75,60.0,1134150,15.8917725314063,16.0912508477001,15.8917725314063,15.9582653035042,4264185.27990366,0.0,1.0
1999-06-17,59.13,59.75,59.0,59.25,727050,15.7268704566034,15.8917725314063,15.6922942151125,15.7587869872104,2733567.78887621,0.0,1.0
1999-06-18,58.0,58.81,57.94,58.56,1754250,15.4263231267207,15.641759708318,15.4103648614172,15.5752669362201,6595641.69401844,0.0,1.0
1999-06-21,56.75,58.06,56.75,58.0,885600,15.0938592662311,15.4422813920242,15.0938592662311,15.4263231267207,3329685.21261092,0.0,1.0
1999-06-22,57.0,57.69,56.75,56.75,1448700,15.160352038329,15.3438720893193,15.0938592662311,15.0938592662311,5446832.61913895,0.0,1.0
1999-06-23,56.81,57.06,56.56,57.0,1178700,15.1098175315346,15.1763103036325,15.0433247594366,15.160352038329,4431684.68846487,0.0,1.0
1999-06-24,56.25,57.0,56.06,56.81,1227900,14.9608737220352,15.160352038329,14.9103392152408,15.1098175315346,4616667.2002766,0.0,1.0
1999-06-25,55.44,56.38,55.31,56.25,1029450,14.7454371404379,14.9954499635261,14.710860898947,14.9608737220352,3870533.47123116,0.0,1.0
1999-06-28,55.88,56.25,55.5,55.69,898500,14.8624644193303,14.9608737220352,14.7613954057414,14.8119299125358,3378186.72485423,0.0,1.0
1999-06-29,56.13,56.13,55.5,55.94,2077350,14.9289571914282,14.9289571914282,14.7613954057414,14.8784226846338,7810435.38439172,0.0,1.0
1999-06-30,54.44,56.06,54.13,56.06,1878750,14.4794660520462,14.9103392152408,14.3970150146447,14.9103392152408,7063737.68427367,0.0,1.0
1999-07-01,54.31,54.94,54.0,54.38,2048400,14.4448898105552,14.612451596242,14.3624387731538,14.4635077867426,7701588.96738057,0.0,1.0
1999-07-02,54.0,54.44,53.88,54.31,1567650,14.3624387731538,14.4794660520462,14.3305222425468,14.4448898105552,5894061.67970813,0.0,1.0
1999-07-06,55.0,55.13,53.75,54.0,1410300,14.6284098615455,14.6629861030365,14.2959460010559,14.3624387731538,5302456.0245542,0.0,1.0
1999-07-07,55.56,55.56,54.75,55.38,1193250,14.7773536710449,14.7773536710449,14.5619170894476,14.7294788751344,4486389.88250676,0.0,1.0
1999-07-08,54.75,55.75,54.31,55.0,1421250,14.5619170894476,14.8278881778393,14.4448898105552,14.6284098615455,5343625.91285375,0.0,1.0
1999-07-09,55.0,55.38,54.56,54.69,737850,14.6284098615455,14.7294788751344,14.5113825826532,14.5459588241441,2774173.70610318,0.0,1.0
1999-07-12,55.06,55.5,54.88,55.5,693300,14.644368126849,14.7613954057414,14.5964933309385,14.7613954057414,2606674.29754196,0.0,1.0
1999-07-13,55.63,55.81,55.06,55.06,1138350,14.7959716472323,14.8438464431428,14.644368126849,14.644368126849,4279976.46993638,0.0,1.0
1999-07-14,55.75,55.94,55.38,55.69,3041700,14.8278881778393,14.8784226846338,14.7294788751344,14.8119299125358,11436205.4101159,0.0,1.0
1999-07-15,56.19,56.44,55.88,55.94,1143150,14.9449154567317,15.0114082288296,14.8624644193303,14.8784226846338,4298023.54425946,0.0,1.0
1999-07-16,55.56,56.19,55.44,56.13,855900,14.7773536710449,14.9449154567317,14.7454371404379,14.9289571914282,3218018.94023678,0.0,1.0
1999-07-19,56.0,56.0,55.44,56.0,805050,14.8943809499373,14.8943809499373,14.7454371404379,14.8943809499373,3026832.74662649,0.0,1.0
1999-07-20,56.13,56.56,55.88,55.94,1029750,14.9289571914282,15.0433247594366,14.8624644193303,14.8784226846338,3871661.41337636,0.0,1.0
1999-07-21,56.06,56.25,55.5,56.0,1063500,14.9103392152408,14.9608737220352,14.7613954057414,14.8943809499373,3998554.90471061,0.0,1.0
1999-07-22,56.13,56.25,55.63,56.06,1038000,14.9289571914282,14.9608737220352,14.7959716472323,14.9103392152408,3902679.82236917,0.0,1.0
1999-07-23,56.19,56.38,55.94,56.31,871050,14.9449154567317,14.9954499635261,14.8784226846338,14.9768319873387,3274980.01856905,0.0,1.0
1999-07-26,56.69,56.75,56.0,56.19,2027700,15.0779010009276,15.0938592662311,14.8943809499373,14.9449154567317,7623760.95936219,0.0,1.0
1999-07-27,56.44,56.75,56.31,56.69,1102500,15.0114082288296,15.0938592662311,14.9768319873387,15.0779010009276,4145187.38358577,0.0,1.0
1999-07-28,54.75,55.94,54.69,55.88,1469850,14.5619170894476,14.8784226846338,14.5459588241441,14.8624644193303,5526352.54037508,0.0,1.0
1999-07-29,52.44,53.5,52.44,53.5,3971250,13.9475238752627,14.2294532289579,13.9475238752627,14.2294532289579,14931134.1469977,0.0,1.0
1999-07-30,52.94,53.19,52.56,52.56,2245950,14.0805094194585,14.1470021915565,13.9794404058697,13.9794404058697,8444338.86999044,0.0,1.0
1999-08-02,53.0,53.44,52.81,53.0,2438700,14.0964676847621,14.2134949636544,14.0459331779676,14.0964676847621,9169041.69827715,0.0,1.0
1999-08-03,52.88,53.19,52.44,53.19,2398950,14.064551154155,14.1470021915565,13.9475238752627,14.1470021915565,9019589.36403908,0.0,1.0
1999-08-04,53.63,54.19,53.25,53.31,1842750,14.2640294704488,14.4129732799482,14.16296045686,14.1789187221635,6928384.6268505,0.0,1.0
1999-08-05,54.19,55.0,53.94,54.25,2700000,14.4129732799482,14.6284098615455,14.3464805078503,14.4289315452517,10151479.3067406,0.0,1.0
1999-08-06,54.06,54.5,54.0,54.13,1420950,14.3783970384573,14.4954243173497,14.3624387731538,14.3970150146447,5342497.97070855,0.0,1.0
1999-08-09,53.63,54.06,53.63,54.0,883350,14.2640294704488,14.3783970384573,14.2640294704488,14.3624387731538,3321225.64652199,0.0,1.0
1999-08-10,54.44,54.5,53.44,53.63,1873650,14.4794660520462,14.4954243173497,14.2134949636544,14.2640294704488,7044562.66780538,0.0,1.0
1999-08-11,54.06,54.13,53.69,53.88,3403350,14.5246811370728,14.543488530332,14.4252706298453,14.4763192686918,12667066.4411624,0.55,1.0
1999-08-12,53.13,54.19,53.0,54.19,1017750,14.2748114837713,14.5596091531256,14.2398834677184,14.5596091531256,3788005.01579123,0.0,1.0
1999-08-13,53.44,53.63,53.19,53.5,699000,14.3581013682051,14.4091500070516,14.2909321065649,14.3742219909987,2601636.45889273,0.0,1.0
1999-08-16,53.13,53.44,52.63,53.44,896550,14.2748114837713,14.3581013682051,14.1404729604909,14.3581013682051,3336905.818627,0.0,1.0
1999-08-17,53.06,53.19,52.56,53.13,882450,14.256004090512,14.2909321065649,14.1216655672317,14.2748114837713,3284426.45658068,0.0,1.0
1999-08-18,52.63,53.0,52.31,52.69,2110350,14.1404729604909,14.2398834677184,14.0544963055915,14.1565935832846,7854597.28329654,0.0,1.0
1999-08-19,54.19,54.38,52.5,52.56,2631450,14.5596091531256,14.6106577919722,14.105544944438,14.1216655672317,9794100.51466852,0.0,1.0
1999-08-20,55.5,55.63,54.25,54.25,1594950,14.9115760841202,14.9465041001731,14.5757297759193,14.5757297759193,5936309.11317734,0.0,1.0
1999-08-23,55.63,56.06,55.13,55.75,1517550,14.9465041001731,15.0620352301942,14.8121655768927,14.9787453457604,5648230.9130081,0.0,1.0
1999-08-24,57.06,57.69,55.75,55.75,2685450,15.3307122767549,15.4999788160882,14.9787453457604,14.9787453457604,9995085.30548426,0.0,1.0
1999-08-25,58.06,58.13,57.44,57.75,2792550,15.5993893233156,15.6181967165749,15.432809554448,15.5160994388818,10393705.1406022,0.0,1.0
1999-08-26,58.0,58.19,57.81,57.88,2762400,15.583268700522,15.6343173393685,15.5322200616755,15.5510274549347,10281488.6323967,0.0,1.0
1999-08-27,57.75,57.94,57.56,57.75,1240500,15.5160994388818,15.5671480777284,15.4650508000353,15.5160994388818,4617067.27790621,0.0,1.0
1999-08-30,57.13,57.81,57.0,57.63,684600,15.3495196700142,15.5322200616755,15.3145916539613,15.4838581932945,2548040.51467519,0.0,1.0
1999-08-31,57.5,58.0,57.38,57.63,2055150,15.4489301772416,15.583268700522,15.4166889316544,15.4838581932945,7649146.16379601,0.0,1.0
1999-09-01,57.88,57.88,57.5,57.5,1625700,15.5510274549347,15.5510274549347,15.4489301772416,15.4489301772416,6050758.7857252,0.0,1.0
1999-09-02,57.69,57.81,57.38,57.56,1419000,15.4999788160882,15.5322200616755,15.4166889316544,15.4650508000353,5281433.66976936,0.0,1.0
1999-09-03,58.5,58.5,57.88,58.0,852300,15.7176072238024,15.7176072238024,15.5510274549347,15.583268700522,3172209.94837521,0.0,1.0
1999-09-07,57.38,58.5,57.13,58.5,1456650,15.4166889316544,15.7176072238024,15.3495196700142,15.7176072238024,5421564.73225477,0.0,1.0
1999-09-08,57.0,57.31,56.75,57.06,1067700,15.3145916539613,15.3978815383951,15.2474223923211,15.3307122767549,3973915.9472958,0.0,1.0
1999-09-09,57.5,57.69,56.44,56.75,917850,15.4489301772416,15.4999788160882,15.1641325078873,15.2474223923211,3416183.15278212,0.0,1.0
1999-09-10,58.13,58.69,57.44,57.44,1192650,15.6181967165749,15.7686558626489,15.432809554448,15.432809554448,4438972.42160002,0.0,1.0
1999-09-13,57.88,58.0,57.63,57.63,651450,15.5510274549347,15.583268700522,15.4838581932945,15.4838581932945,2424658.18475776,0.0,1.0
1999-09-14,57.44,57.81,57.38,57.75,1719600,15.432809554448,15.5322200616755,15.4166889316544,15.5160994388818,6400249.00531036,0.0,1.0
1999-09-15,57.0,57.69,57.0,57.38,1472550,15.3145916539613,15.4999788160882,15.3145916539613,15.4166889316544,5480743.58732831,0.0,1.0
1999-09-16,56.19,57.06,56.0,57.06,1704900,15.0969632462471,15.3307122767549,15.0459146074006,15.3307122767549,6345536.47892162,0.0,1.0
1999-09-17,55.88,56.13,55.63,55.94,1972950,15.0136733618133,15.0808426234534,14.9465041001731,15.0297939846069,7343202.64888756,0.0,1.0
1999-09-20,56.44,56.94,56.19,56.5,1016400,15.1641325078873,15.2984710311676,15.0969632462471,15.1802531306809,3782980.39602084,0.0,1.0
1999-09-21,55.44,56.19,55.06,56.19,1114650,14.8954554613265,15.0969632462471,14.7933581836335,15.0969632462471,4148661.0570884,0.0,1.0
1999-09-22,55.06,55.5,54.63,55.44,1375800,14.7933581836335,14.9115760841202,14.6778270536124,14.8954554613265,5120645.83711676,0.0,1.0
1999-09-23,53.94,55.06,53.69,54.94,2104500,14.4924398914855,14.7933581836335,14.4252706298453,14.7611169380462,7832823.93095814,0.0,1.0
1999-09-24,53.5,54.19,53.06,53.13,1580400,14.3742219909987,14.5596091531256,14.256004090512,14.2748114837713,5882154.87787423,0.0,1.0
1999-09-27,53.25,53.88,53.25,53.75,1088850,14.3070527293586,14.4763192686918,14.3070527293586,14.4413912526389,4052634.9903653,0.0,1.0
1999-09-28,53.0,53.25,52.25,53.25,1115400,14.2398834677184,14.3070527293586,14.0383756827978,14.3070527293586,4151452.51251638,0.0,1.0
1999-09-29,54.25,54.31,53.0,53.0,2114400,14.5757297759193,14.5918503987129,14.2398834677184,14.2398834677184,7869671.14260771,0.0,1.0
1999-09-30,55.13,55.25,54.25,54.25,1655850,14.8121655768927,14.84440682248,14.5757297759193,14.5757297759193,6162975.29393067,0.0,1.0
1999-10-01,55.88,55.88,54.06,55.13,1090050,15.0136733618133,15.0136733618133,14.5246811370728,14.8121655768927,4057101.31905009,0.0,1.0
1999-10-04,56.88,57.0,56.13,56.13,788400,15.282350408374,15.3145916539613,15.0808426234534,15.0808426234534,2934377.94590991,0.0,1.0
1999-10-05,55.38,57.19,55.0,57.0,1813200,14.8793348385329,15.3656402928078,14.7772375608398,15.3145916539613,6748622.64272432,0.0,1.0
1999-10-06,55.63,55.81,55.31,55.5,1359000,14.9465041001731,14.994865968554,14.8605274452737,14.9115760841202,5058117.23552964,0.0,1.0
1999-10-07,54.56,55.69,54.38,55.5,610950,14.6590196603531,14.9626247229667,14.6106577919722,14.9115760841202,2273919.59164595,0.0,1.0
1999-10-08,54.25,55.63,54.25,54.63,1400850,14.5757297759193,14.9465041001731,14.5757297759193,14.6778270536124,5213880.44841185,0.0,1.0
1999-10-11,53.88,54.44,53.69,54.13,1591050,14.4763192686918,14.6267784147658,14.4252706298453,14.543488530332,5921793.54495177,0.0,1.0
1999-10-12,53.25,53.88,53.13,53.69,1735500,14.3070527293586,14.4763192686918,14.2748114837713,14.4252706298453,6459427.86038387,0.0,1.0
1999-10-13,53.31,53.81,53.0,53.44,1817550,14.3231733521522,14.4575118754326,14.2398834677184,14.3581013682051,6764813.0842067,0.0,1.0
1999-10-14,54.88,55.0,53.44,53.75,1740450,14.7449963152525,14.7772375608398,14.3581013682051,14.4413912526389,6477851.46620868,0.0,1.0
1999-10-15,53.69,54.81,53.38,54.75,1345950,14.4252706298453,14.7261889219933,14.3419807454115,14.7100682991996,5009545.9110825,0.0,1.0
1999-10-18,53.44,53.69,53.25,53.5,879000,14.3581013682051,14.4252706298453,14.3070527293586,14.3742219909987,3271585.76161189,0.0,1.0
1999-10-19,53.0,53.88,52.88,53.81,1148250,14.2398834677184,14.4763192686918,14.2076422221311,14.4575118754326,4273718.26026263,0.0,1.0
1999-10-20,52.75,53.25,52.25,53.13,1345800,14.1727142060782,14.3070527293586,14.0383756827978,14.2748114837713,5008987.61999691,0.0,1.0
1999-10-21,52.63,53.19,52.13,53.0,1288800,14.1404729604909,14.2909321065649,14.0061344372106,14.2398834677184,4796837.00746918,0.0,1.0
1999-10-22,52.19,52.56,51.94,52.5,2063400,14.0222550600042,14.1216655672317,13.955085798364,14.105544944438,7679852.17350395,0.0,1.0
1999-10-25,52.19,52.56,52.0,52.25,1092150,14.0222550600042,14.1216655672317,13.9712064211577,14.0383756827978,4064917.39424849,0.0,1.0
1999-10-26,52.31,52.63,52.0,52.19,1235100,14.0544963055915,14.1404729604909,13.9712064211577,14.0222550600042,4596968.79882462,0.0,1.0
1999-10-27,54.63,55.0,52.31,52.5,1977900,14.6778270536124,14.7772375608398,14.0544963055915,14.105544944438,7361626.25471233,0.0,1.0
1999-10-28,55.56,55.69,54.75,55.5,1712700,14.9276967069138,14.9626247229667,14.7100682991996,14.9115760841202,6374567.61537281,0.0,1.0
1999-10-29,56.56,56.56,55.31,55.56,2332200,15.1963737534746,15.1963737534746,14.8605274452737,14.9276967069138,8680309.79889787,0.0,1.0
1999-11-01,56.13,56.44,55.88,56.44,1172700,15.0808426234534,15.1641325078873,15.0136733618133,15.1641325078873,4364719.70721533,0.0,1.0
1999-11-02,56.75,57.0,56.56,56.63,1414650,15.2474223923211,15.3145916539613,15.1963737534746,15.2151811467338,5265243.22828698,0.0,1.0
1999-11-03,56.44,56.81,56.06,56.81,1363350,15.1641325078873,15.2635430151147,15.0620352301942,15.2635430151147,5074307.67701202,0.0,1.0
1999-11-04,55.44,56.38,54.63,56.31,1338900,14.8954554613265,15.1480118850936,14.6778270536124,15.1292044918344,4983306.23005936,0.0,1.0
1999-11-05,55.31,56.19,55.13,56.0,1433550,14.8605274452737,15.0969632462471,14.8121655768927,15.0459146074006,5335587.90507248,0.0,1.0
1999-11-08,55.38,55.94,55.06,55.06,800550,14.8793348385329,15.0297939846069,14.7933581836335,14.7933581836335,2979599.52384346,0.0,1.0
1999-11-09,54.13,54.69,53.81,54.56,2622300,14.6912609059404,14.8432488258984,14.6044106659644,14.8079659159081,9661873.13048158,0.55,1.0
1999-11-10,53.13,53.81,52.88,53.0,2092950,14.4198539060154,14.6044106659644,14.3520021560341,14.3845709960251,7711481.28301164,0.0,1.0
1999-11-11,53.69,53.88,53.06,53.06,1186800,14.5718418259734,14.6234091559591,14.4008554160206,14.4008554160206,4372768.57386856,0.0,1.0
1999-11-12,53.25,53.94,53.0,53.69,1133250,14.4524227460064,14.6396935759546,14.3845709960251,14.5718418259734,4175463.41956231,0.0,1.0
1999-11-15,53.06,53.44,52.5,53.25,754800,14.4008554160206,14.5039900759921,14.2488674960626,14.4524227460064,2781063.12736434,0.0,1.0
1999-11-16,53.13,53.5,52.56,52.88,892050,14.4198539060154,14.5202744959876,14.2651519160581,14.3520021560341,3286761.21193078,0.0,1.0
1999-11-17,53.31,53.44,52.5,52.81,931050,14.4687071660019,14.5039900759921,14.2488674960626,14.3330036660394,3430456.84251797,0.0,1.0
1999-11-18,52.63,53.44,52.5,53.31,1220550,14.2841504060529,14.5039900759921,14.2488674960626,14.4687071660019,4497120.56187671,0.0,1.0
1999-11-19,52.44,53.06,52.19,52.38,2031900,14.2325830760671,14.4008554160206,14.1647313260859,14.2162986560716,7486542.35359249,0.0,1.0
1999-11-22,52.0,52.44,52.0,52.44,1379550,14.1131639961001,14.2325830760671,14.1131639961001,14.2325830760671,5082956.59427064,0.0,1.0
1999-11-23,51.5,52.25,51.44,52.13,1887000,13.9774604961376,14.1810157460814,13.9611760761421,14.1484469060904,6952657.81841086,0.0,1.0
1999-11-24,51.31,51.88,51.31,51.75,1120950,13.9258931661519,14.0805951561091,13.9258931661519,14.0453122461189,4130144.02837712,0.0,1.0
1999-11-26,51.44,51.75,51.25,51.75,376800,13.9611760761421,14.0453122461189,13.9096087461564,14.0453122461189,1388320.86167314,0.0,1.0
1999-11-29,49.5,51.06,49.25,51.0,2380650,13.4346464962876,13.8580414161706,13.3667947463064,13.8417569961751,8771512.8963433,0.0,1.0
1999-11-30,50.69,51.31,49.31,49.38,2076900,13.7576208261984,13.9258931661519,13.3830791663019,13.4020776562966,7652345.00426998,0.0,1.0
1999-12-01,50.0,50.44,49.94,50.38,1125750,13.5703499962501,13.6897690762171,13.5540655762546,13.6734846562216,4147829.6444494,0.0,1.0
1999-12-02,49.63,50.56,49.56,50.0,1455750,13.4699294062779,13.7223379162081,13.4509309162831,13.5703499962501,5363715.74941789,0.0,1.0
1999-12-03,50.19,51.0,49.88,49.88,1565850,13.6219173262359,13.8417569961751,13.5377811562591,13.5377811562591,5769379.56807557,0.0,1.0
1999-12-06,49.97,50.56,49.56,50.19,991350,13.5622077862524,13.7223379162081,13.4509309162831,13.6219173262359,3652632.39442585,0.0,1.0
1999-12-07,48.81,50.25,48.63,50.0,1666950,13.2473756663394,13.6382017462314,13.1985224063529,13.5703499962501,6141882.85659774,0.0,1.0
1999-12-08,48.2,49.13,47.75,49.0,1650450,13.0818173963851,13.3342259063154,12.9596842464189,13.2989429963251,6081088.55134934,0.0,1.0
1999-12-09,47.75,48.81,47.56,48.75,2240850,12.9596842464189,13.2473756663394,12.9081169164331,13.2310912463439,8256419.32823842,0.0,1.0
1999-12-10,48.0,48.38,47.75,48.13,1230900,13.0275359964001,13.1306706563716,12.9596842464189,13.0628189063904,4535255.17153255,0.0,1.0
1999-12-13,47.06,48.0,46.75,48.0,1426800,12.7724134164706,13.0275359964001,12.6882772464939,13.0275359964001,5257049.37748204,0.0,1.0
1999-12-14,47.88,48.0,46.75,46.75,1995150,12.9949671564091,13.0275359964001,12.6882772464939,12.6882772464939,7351136.85553917,0.0,1.0
1999-12-15,48.63,49.31,47.81,47.81,3013650,13.1985224063529,13.3830791663019,12.9759686664144,12.9759686664144,11103803.5158738,0.0,1.0
1999-12-16,48.0,48.75,47.56,48.75,2476650,13.0275359964001,13.2310912463439,12.9081169164331,13.2310912463439,9125225.21778868,0.0,1.0
1999-12-17,49.75,50.63,48.38,48.5,3915450,13.5024982462689,13.7413364062029,13.1306706563716,13.1632394963626,14426488.6354513,0.0,1.0
1999-12-20,49.44,49.75,49.25,49.25,1559100,13.4183620762921,13.5024982462689,13.3667947463064,13.3667947463064,5744509.17047396,0.0,1.0
1999-12-21,50.44,50.88,49.0,49.19,2023200,13.6897690762171,13.8091881561841,13.2989429963251,13.3505103263109,7454487.1744615,0.0,1.0
1999-12-22,50.0,50.44,49.81,50.31,925200,13.5703499962501,13.6897690762171,13.5187826662644,13.6544861662269,3408902.4979299,0.0,1.0
1999-12-23,50.5,50.75,50.13,50.25,778500,13.7060534962126,13.7739052461939,13.6056329062404,13.6382017462314,2868385.85672117,0.0,1.0
1999-12-27,50.0,50.88,50.0,50.5,1014450,13.5703499962501,13.8091881561841,13.5703499962501,13.7060534962126,3737744.42177366,0.0,1.0
1999-12-28,50.63,50.81,50.0,50.0,1048950,13.7413364062029,13.7901896661894,13.5703499962501,13.5703499962501,3864859.78729308,0.0,1.0
1999-12-29,50.38,50.63,50.0,50.63,1415100,13.6734846562216,13.7413364062029,13.5703499962501,13.7413364062029,5213940.68830588,0.0,1.0
1999-12-30,50.63,50.88,50.0,50.0,1085400,13.7413364062029,13.8091881561841,13.5703499962501,13.5703499962501,3999159.93434187,0.0,1.0
1999-12-31,50.13,50.44,49.88,50.38,573000,13.6056329062404,13.6897690762171,13.5377811562591,13.6734846562216,2111220.41862714,0.0,1.0
2000-01-03,48.25,50.06,48.06,50.0,1953000,13.0953877463814,13.5866344162456,13.0438204163956,13.5703499962501,7195835.03940453,0.0,1.0
2000-01-04,49.0,49.5,47.75,48.19,1564350,13.2989429963251,13.4346464962876,12.9596842464189,13.0791033263859,5763852.81305301,0.0,1.0
2000-01-05,51.31,51.38,49.38,49.5,3356550,13.9258931661519,13.9448916561466,13.4020776562966,13.4346464962876,12367219.7140365,0.0,1.0
2000-01-06,52.38,52.63,51.5,51.75,2032050,14.2162986560716,14.2841504060529,13.9774604961376,14.0453122461189,7487095.02909475,0.0,1.0
2000-01-07,53.75,53.88,52.75,52.88,2729550,14.5881262459689,14.6234091559591,14.3167192460439,14.3520021560341,10057036.1145963,0.0,1.0
2000-01-10,53.69,53.88,53.44,53.81,1868250,14.5718418259734,14.6234091559591,14.5039900759921,14.6044106659644,6883573.38062853,0.0,1.0
2000-01-11,53.0,53.56,52.63,53.0,1635150,14.3845709960251,14.5365589159831,14.2841504060529,14.3845709960251,6024715.65011898,0.0,1.0
2000-01-12,53.63,54.0,52.94,52.94,1291650,14.5555574059779,14.6559779959501,14.3682865760296,14.3682865760296,4759088.74994719,0.0,1.0
2000-01-13,54.06,54.56,53.31,53.69,1483800,14.6722624159456,14.8079659159081,14.4687071660019,14.5718418259734,5467066.06834024,0.0,1.0
2000-01-14,54.44,54.75,53.75,54.06,1977750,14.7753970759171,14.8595332458939,14.5881262459689,14.6722624159456,7287026.4972772,0.0,1.0
2000-01-18,53.56,54.0,53.06,53.75,1179000,14.5365589159831,14.6559779959501,14.4008554160206,14.5881262459689,4344029.44775114,0.0,1.0
2000-01-19,55.06,55.06,53.69,54.0,1744350,14.9436694158706,14.9436694158706,14.5718418259734,14.6559779959501,6427063.41576311,0.0,1.0
2000-01-20,55.81,55.88,54.88,55.31,1739850,15.1472246658144,15.1662231558092,14.8948161558841,15.0115211658519,6410483.15069534,0.0,1.0
2000-01-21,56.5,57.0,56.0,56.13,1844250,15.3344954957627,15.4701989957252,15.1987919958002,15.2340749057904,6795145.30026717,0.0,1.0
2000-01-24,57.25,57.63,56.44,56.75,1891650,15.5380507457064,15.6411854056779,15.3182110757672,15.4023472457439,6969790.75898085,0.0,1.0
2000-01-25,57.06,57.94,56.31,57.5,1934700,15.4864834157207,15.7253215756547,15.2829281657769,15.6059024956877,7128408.62812899,0.0,1.0
2000-01-26,57.31,57.94,56.88,57.13,1374750,15.5543351657019,15.7253215756547,15.4376301557342,15.5054819057154,5065270.97819836,0.0,1.0
2000-01-27,57.88,57.88,56.69,57.25,1666800,15.7090371556592,15.7090371556592,15.3860628257484,15.5380507457064,6141330.18109547,0.0,1.0
2000-01-28,57.0,57.63,56.19,57.63,1341450,15.4701989957252,15.6411854056779,15.2503593257859,15.6411854056779,4942577.01669698,0.0,1.0
2000-01-31,57.75,57.94,56.5,57.0,1363200,15.6737542456689,15.7253215756547,15.3344954957627,15.4701989957252,5022714.96452446,0.0,1.0
2000-02-01,57.56,57.88,56.81,57.63,1006950,15.6221869156832,15.7090371556592,15.4186316657394,15.6411854056779,3710110.64666072,0.0,1.0
2000-02-02,56.56,57.63,56.31,57.56,1471200,15.3507799157582,15.6411854056779,15.2829281657769,15.6221869156832,5420641.3261505,0.0,1.0
2000-02-03,56.13,57.38,55.56,56.56,2937300,15.2340749057904,15.5733336556967,15.0793729158332,15.3507799157582,10822491.6852242,0.0,1.0
2000-02-04,53.81,55.56,53.63,55.5,1707150,14.6044106659644,15.0793729158332,14.5555574059779,15.0630884958377,6289999.891203,0.0,1.0
2000-02-07,53.06,54.88,52.75,53.75,1396200,14.4008554160206,14.8948161558841,14.3167192460439,14.5881262459689,5144303.57502133,0.0,1.0
2000-02-08,53.56,54.81,53.13,53.19,2548350,14.5365589159831,14.8758176658894,14.4198539060154,14.4361383260109,9389404.10786821,0.0,1.0
2000-02-09,51.94,52.88,51.81,52.13,2502750,14.2461534260634,14.5039775350449,14.2104969003532,14.2982668097937,9124767.3047082,0.55,1.0
2000-02-10,51.13,52.31,51.0,52.06,2273700,14.0239858427921,14.347637383854,13.9883293170819,14.2790671421036,8289674.72608732,0.0,1.0
2000-02-11,51.19,51.75,50.75,51.5,1393200,14.0404427008122,14.1940400423331,13.9197590753315,14.1254698005827,5079462.91436199,0.0,1.0
2000-02-14,51.5,51.94,51.13,51.94,1418550,14.1254698005827,14.2461534260634,14.0239858427921,14.2461534260634,5171886.38900961,0.0,1.0
2000-02-15,50.81,51.81,50.69,51.25,1184850,13.9362159333516,14.2104969003532,13.9033022173114,14.0568995588323,4319840.39196224,0.0,1.0
2000-02-16,51.13,51.13,50.5,50.94,1218300,14.0239858427921,14.0239858427921,13.8511888335811,13.9718724590618,4441795.62773989,0.0,1.0
2000-02-17,51.63,51.88,51.13,51.75,1910100,14.1611263262929,14.2296965680433,14.0239858427921,14.1940400423331,6964026.78202902,0.0,1.0
2000-02-18,51.69,52.06,51.38,52.06,2464500,14.177583184313,14.2790671421036,14.0925560845425,14.2790671421036,8985311.7660387,0.0,1.0
2000-02-22,50.63,51.81,50.56,51.5,2082000,13.8868453592913,14.2104969003532,13.8676456916012,14.1254698005827,7590756.37934371,0.0,1.0
2000-02-23,49.75,50.25,49.19,50.25,2128200,13.6454781083299,13.7826185918307,13.491880766809,13.7826185918307,7759196.79467784,0.0,1.0
2000-02-24,48.38,49.5,47.75,49.5,1705650,13.2697131835377,13.5769078665795,13.0969161743267,13.5769078665795,6218623.25572891,0.0,1.0
2000-02-25,47.38,48.63,47.13,48.25,1459950,12.9954322165361,13.3382834252881,12.9268619747857,13.2340566578275,5322826.50145189,0.0,1.0
2000-02-28,48.44,48.88,47.19,47.44,1540800,13.2861700415578,13.4068536670385,12.9433188328058,13.0118890745562,5617597.22828663,0.0,1.0
2000-02-29,48.5,48.75,48.06,48.5,1362450,13.3026268995779,13.3711971413283,13.1819432740972,13.3026268995779,4967351.59896101,0.0,1.0
2000-03-01,48.06,49.25,47.25,49.13,1655850,13.1819432740972,13.5083376248291,12.9597756908259,13.4754239087889,6037057.61322587,0.0,1.0
2000-03-02,48.13,48.56,47.75,47.81,919350,13.2011429417873,13.319083757598,13.0969161743267,13.1133730323468,3351854.88825631,0.0,1.0
2000-03-03,49.38,49.69,48.31,48.31,1245000,13.5439941505393,13.6290212503098,13.2505135158476,13.2505135158476,4539141.06257585,0.0,1.0
2000-03-06,49.13,49.69,47.81,49.13,2684100,13.4754239087889,13.6290212503098,13.1133730323468,13.4754239087889,9785950.62334123,0.0,1.0
2000-03-07,47.94,50.19,47.56,49.13,2692650,13.149029558057,13.7661617338106,13.0448027905964,13.4754239087889,9817123.03786734,0.0,1.0
2000-03-08,47.63,49.06,47.5,48.0,1946250,13.0640024582865,13.4562242410988,13.0283459325763,13.1654864160771,7095825.93818332,0.0,1.0
2000-03-09,47.44,47.94,46.63,47.63,1798050,13.0118890745562,13.149029558057,12.7897214912849,13.0640024582865,6555504.08639718,0.0,1.0
2000-03-10,46.38,47.13,45.75,47.0,2304150,12.7211512495345,12.9268619747857,12.5483542403235,12.8912054490755,8400692.27255753,0.0,1.0
2000-03-13,46.5,47.0,45.88,45.88,2421000,12.7540649655747,12.8912054490755,12.5840107660337,12.5840107660337,8826715.27108121,0.0,1.0
2000-03-14,46.88,47.25,46.56,46.75,2513250,12.8582917330353,12.9597756908259,12.7705218235948,12.8226352073251,9163049.21728412,0.0,1.0
2000-03-15,49.44,49.5,46.88,46.88,2371050,13.5604510085594,13.5769078665795,12.8582917330353,12.8582917330353,8644602.74411282,0.0,1.0
2000-03-16,51.69,53.0,49.69,49.69,2146950,14.177583184313,14.5368912510851,13.6290212503098,13.6290212503098,7827557.35284917,0.0,1.0
2000-03-17,50.25,51.81,50.06,51.75,2410500,13.7826185918307,14.2104969003532,13.7305052081004,14.1940400423331,8788433.35850528,0.0,1.0
2000-03-20,49.25,50.0,49.0,49.88,1361100,13.5083376248291,13.7140483500803,13.4397673830787,13.6811346340401,4962429.63877267,0.0,1.0
2000-03-21,48.88,49.69,48.25,49.25,2094600,13.4068536670385,13.6290212503098,13.2340566578275,13.5083376248291,7636694.67443483,0.0,1.0
2000-03-22,48.44,48.75,47.44,48.25,2023350,13.2861700415578,13.3711971413283,13.0118890745562,13.2340566578275,7376924.5533838,0.0,1.0
2000-03-23,49.5,50.44,48.25,48.5,6503250,13.5769078665795,13.834731975561,13.2340566578275,13.3026268995779,23710175.9961416,0.0,1.0
2000-03-24,50.0,50.5,49.25,49.88,2217150,13.7140483500803,13.8511888335811,13.5083376248291,13.6811346340401,8083499.2826426,0.0,1.0
2000-03-27,50.94,51.56,49.75,49.75,1964100,13.9718724590618,14.1419266586028,13.6454781083299,13.6454781083299,7160905.18956243,0.0,1.0
2000-03-28,50.13,51.19,50.13,51.0,2033100,13.7497048757905,14.0404427008122,13.7497048757905,13.9883293170819,7412472.0436329,0.0,1.0
2000-03-29,51.56,52.0,50.38,50.38,2644050,14.1419266586028,14.2626102840835,13.8182751175409,13.8182751175409,9639932.47108728,0.0,1.0
2000-03-30,51.75,51.94,51.38,51.5,3384900,14.1940400423331,14.2461534260634,14.0925560845425,14.1254698005827,12340994.8455526,0.0,1.0
2000-03-31,52.5,52.94,51.31,51.63,2153550,14.3997507675843,14.520434393065,14.0733564168524,14.1611263262929,7851620.26932548,0.0,1.0
2000-04-03,54.0,54.0,52.44,52.5,2228700,14.8111722180867,14.8111722180867,14.3832939095642,14.3997507675843,8125609.38647615,0.0,1.0
2000-04-04,56.25,56.75,53.88,54.0,4357500,15.4283043938403,15.5654448773411,14.7782585020465,14.8111722180867,15886993.7190155,0.0,1.0
2000-04-05,53.88,56.69,53.63,56.25,2012100,14.7782585020465,15.548988019321,14.7096882602961,15.4283043938403,7335908.21848103,0.0,1.0
2000-04-06,52.81,54.31,52.63,54.0,1945350,14.4847778673548,14.8961993178572,14.4354072932945,14.8111722180867,7092544.63139111,0.0,1.0
2000-04-07,52.31,53.38,51.88,52.56,1752000,14.347637383854,14.6411180185457,14.2296965680433,14.4162076256044,6387610.55552842,0.0,1.0
2000-04-10,54.06,54.19,52.0,52.06,1697700,14.8276290761068,14.863285601817,14.2626102840835,14.2790671421036,6189638.37906427,0.0,1.0
2000-04-11,55.19,55.56,54.19,54.19,2236650,15.1375665688186,15.2390505266092,14.863285601817,14.863285601817,8154594.26314079,0.0,1.0
2000-04-12,56.44,56.94,55.19,55.25,2818950,15.4804177775706,15.6175582610714,15.1375665688186,15.1540234268387,10277599.7577094,0.0,1.0
2000-04-13,57.38,57.88,55.81,56.19,2947800,15.7382418865521,15.8753823700529,15.3076207683596,15.4118475358202,10747373.5134627,0.0,1.0
2000-04-14,54.81,58.06,54.44,57.25,2536950,15.033339801358,15.9247529441132,14.9318558435674,15.7025853608419,9249456.9628127,0.0,1.0
2000-04-17,55.56,56.38,54.56,54.88,2116050,15.2390505266092,15.4639609195505,14.9647695596076,15.0525394690481,7714899.15298284,0.0,1.0
2000-04-18,54.13,56.06,53.63,55.5,1903800,14.8468287437969,15.37619101011,14.7096882602961,15.2225936685891,6941057.63448346,0.0,1.0
2000-04-19,54.94,54.94,53.19,54.38,1735650,15.0689963270682,15.0689963270682,14.5890046348154,14.9153989855473,6328000.14880304,0.0,1.0
2000-04-20,56.5,56.5,55.31,55.5,2468700,15.4968746355907,15.4968746355907,15.1704802848588,15.2225936685891,9000624.53106909,0.0,1.0
2000-04-24,57.75,58.0,56.5,56.5,1680300,15.8397258443427,15.9082960860931,15.4968746355907,15.4968746355907,6126199.7810813,0.0,1.0
2000-04-25,58.56,59.5,57.5,57.75,2097150,16.061893427614,16.3197175365955,15.7711556025923,15.8397258443427,7645991.71034615,0.0,1.0
2000-04-26,59.56,60.19,58.75,59.19,3029850,16.3361743946156,16.5089714038266,16.1140068113443,16.234690436825,11046519.3160205,0.0,1.0
2000-04-27,58.75,59.31,58.13,59.25,2023950,16.1140068113443,16.2676041528652,15.9439526118033,16.2511472948451,7379112.09124531,0.0,1.0
2000-04-28,57.5,58.25,56.75,58.25,2374200,15.7711556025923,15.9768663278435,15.5654448773411,15.9768663278435,8656087.31788562,0.0,1.0
2000-05-01,58.5,58.88,56.25,57.5,2752500,16.0454365695939,16.1496633370545,15.4283043938403,15.7711556025923,10035329.9395502,0.0,1.0
2000-05-02,56.75,58.81,56.5,58.5,1959150,15.5654448773411,16.1304636693644,15.4968746355907,16.0454365695939,7142858.00220521,0.0,1.0
2000-05-03,56.88,57.44,56.25,56.63,1023150,15.6011014030513,15.7546987445722,15.4283043938403,15.5325311613009,3730298.93829276,0.0,1.0
2000-05-04,57.94,58.94,56.0,56.75,1652850,15.891839228073,16.1661201950746,15.3597341520899,15.5654448773411,6026119.92391848,0.0,1.0
2000-05-05,57.81,58.25,56.56,58.0,1367400,15.8561827023628,15.9768663278435,15.5133314936108,15.9082960860931,4985398.78631825,0.0,1.0
2000-05-08,58.63,60.69,58.0,58.38,2889600,16.0810930953041,16.6461118873274,15.9082960860931,16.0125228535537,10535182.340899,0.0,1.0
2000-05-09,59.0,59.19,58.38,58.63,2006400,16.1825770530947,16.234690436825,16.0125228535537,16.0810930953041,7315126.60879695,0.0,1.0
2000-05-10,60.63,61.0,58.63,58.63,4253700,16.7805095611582,16.8829141222275,16.2269713932163,16.2269713932163,15369129.8860772,0.55,1.0
2000-05-11,62.44,62.44,60.19,60.63,3170400,17.2814616031456,17.2814616031456,16.658731164211,16.7805095611582,11455036.6482871,0.0,1.0
2000-05-12,60.84,62.31,60.06,62.25,1924200,16.8386310687921,17.2454816222294,16.6227511832948,17.2288754771912,6952366.11110085,0.0,1.0
2000-05-15,61.69,61.88,60.63,60.94,1450800,17.0738847901674,17.1264709161219,16.7805095611582,16.8663079771892,5241914.95373927,0.0,1.0
2000-05-16,59.94,61.81,59.44,61.81,2470800,16.5895388932183,17.1070970802439,16.4511543512328,17.1070970802439,8927297.67555759,0.0,1.0
2000-05-17,59.13,59.69,58.25,59.69,1783950,16.3653559352018,16.5203466222255,16.1217991413074,16.5203466222255,6445625.98685082,0.0,1.0
2000-05-18,59.81,60.38,58.88,58.88,1777950,16.5535589123021,16.7113172901655,16.2961636642091,16.2961636642091,6423947.26495775,0.0,1.0
2000-05-19,61.44,61.63,59.63,59.63,2291400,17.0046925191747,17.0572786451292,16.5037404771873,16.5037404771873,8279103.89095543,0.0,1.0
2000-05-22,62.5,62.75,61.31,61.44,2432400,17.2980677481839,17.3672600191766,16.9687125382585,17.0046925191747,8788553.85544208,0.0,1.0
2000-05-23,59.69,62.38,59.31,62.38,2682600,16.5203466222255,17.2648554581074,16.4151743703166,17.2648554581074,9692556.55838226,0.0,1.0
2000-05-24,59.5,60.69,58.88,59.44,2681100,16.4677604962711,16.7971157061965,16.2961636642091,16.4511543512328,9687136.87790895,0.0,1.0
2000-05-25,59.19,60.0,58.69,60.0,1745250,16.3819620802401,16.6061450382565,16.2435775382546,16.6061450382565,6305798.23064063,0.0,1.0
2000-05-26,59.81,60.75,58.0,58.5,2616900,16.5535589123021,16.8137218512347,16.0526068703147,16.1909914123001,9455174.55365332,0.0,1.0
2000-05-30,58.44,60.13,57.94,60.13,2687550,16.1743852672619,16.6421250191728,16.0360007252764,16.6421250191728,9710441.50394398,0.0,1.0
2000-05-31,58.69,58.69,58.19,58.19,1820550,16.2435775382546,16.2435775382546,16.1051929962691,16.1051929962691,6577866.19039841,0.0,1.0
2000-06-01,58.13,58.5,57.25,58.13,1771950,16.0885868512309,16.1909914123001,15.8450300573364,16.0885868512309,6402268.5430647,0.0,1.0
2000-06-02,57.69,58.06,57.31,58.0,2309850,15.9668084542837,16.0692130153529,15.8616362023747,16.0526068703147,8345765.96077654,0.0,1.0
2000-06-05,56.63,57.31,56.06,57.25,1138650,15.6734332252745,15.8616362023747,15.515674847411,15.8450300573364,4114079.44725338,0.0,1.0
2000-06-06,57.88,58.56,56.81,56.81,2243550,16.0193945802381,16.2075975573384,15.7232516603892,15.7232516603892,8106216.08385839,0.0,1.0
2000-06-07,57.81,58.44,57.44,58.38,906150,16.0000207443602,16.1743852672619,15.8976161832909,16.1577791222236,3274028.97389773,0.0,1.0
2000-06-08,58.25,58.69,58.0,58.0,1427250,16.1217991413074,16.2435775382546,16.0526068703147,16.0526068703147,5156825.97030904,0.0,1.0
2000-06-09,59.5,59.75,58.63,58.69,1295250,16.4677604962711,16.5369527672638,16.2269713932163,16.2435775382546,4679894.08866196,0.0,1.0
2000-06-12,59.52,60.0,59.38,59.69,1119600,16.4732958779505,16.6061450382565,16.4345482061946,16.5203466222255,4045249.50524295,0.0,1.0
2000-06-13,60.31,60.5,59.88,60.0,1629750,16.6919434542875,16.744529580242,16.57293274818,16.6061450382565,5888482.83419946,0.0,1.0
2000-06-14,60.0,60.75,59.56,60.75,1492500,16.6061450382565,16.8137218512347,16.4843666413093,16.8137218512347,5392582.07089597,0.0,1.0
2000-06-15,60.75,61.19,60.06,60.06,1828800,16.8137218512347,16.935500248182,16.6227511832948,16.6227511832948,6607674.43300137,0.0,1.0
2000-06-16,61.65,62.19,60.5,60.5,2604600,17.0628140268086,17.2122693321529,16.744529580242,16.744529580242,9410733.17377259,0.0,1.0
2000-06-19,61.13,62.06,60.81,61.88,1866150,16.9188941031437,17.1762893512367,16.830327996273,17.1264709161219,6742624.47678559,0.0,1.0
2000-06-20,59.88,60.88,59.0,60.75,2945400,16.57293274818,16.849701832151,16.3293759542856,16.8137218512347,10642084.5772978,0.0,1.0
2000-06-21,59.69,60.69,59.5,59.94,2546700,16.5203466222255,16.7971157061965,16.4677604962711,16.5895388932183,9201533.5075047,0.0,1.0
2000-06-22,58.69,59.63,58.31,59.63,2685750,16.2435775382546,16.5037404771873,16.1384052863456,16.5037404771873,9703937.88737609,0.0,1.0
2000-06-23,59.38,59.69,58.69,58.75,1518900,16.4345482061946,16.5203466222255,16.2435775382546,16.2601836832929,5487968.44722535,0.0,1.0
2000-06-26,59.13,59.44,58.56,59.38,1482600,16.3653559352018,16.4511543512328,16.2075975573384,16.4345482061946,5356812.17977243,0.0,1.0
2000-06-27,57.69,59.0,57.13,58.88,2255100,15.9668084542837,16.3293759542856,15.8118177672599,16.2961636642091,8147947.62350247,0.0,1.0
2000-06-28,59.05,59.13,56.63,58.0,2375700,16.3432144084841,16.3653559352018,15.6734332252745,16.0526068703147,8583689.9335528,0.0,1.0
2000-06-29,57.69,59.56,57.69,58.75,1309650,15.9668084542837,16.4843666413093,15.9668084542837,16.2601836832929,4731923.02120527,0.0,1.0
2000-06-30,56.38,59.31,56.0,57.69,2475300,15.6042409542817,16.4151743703166,15.4990687023728,15.9668084542837,8943556.71697741,0.0,1.0
2000-07-03,57.69,58.56,56.63,56.63,646650,15.9668084542837,16.2075975573384,15.6734332252745,15.6734332252745,2336424.25202336,0.0,1.0
2000-07-05,56.63,58.63,56.44,57.88,1343400,15.6734332252745,16.2269713932163,15.62084709932,16.0193945802381,4853865.83185367,0.0,1.0
2000-07-06,58.13,58.13,56.75,56.81,1518150,16.0885868512309,16.0885868512309,15.706645515351,15.7232516603892,5485258.60698873,0.0,1.0
2000-07-07,60.0,60.5,58.06,58.06,2954250,16.6061450382565,16.744529580242,16.0692130153529,16.0692130153529,10674060.6920901,0.0,1.0
2000-07-10,60.75,61.5,60.25,60.25,1959450,16.8137218512347,17.0212986642129,16.6753373092493,16.6753373092493,7079728.60222252,0.0,1.0
2000-07-11,61.38,61.5,60.19,60.25,1740450,16.9880863741364,17.0212986642129,16.658731164211,16.6753373092493,6288455.25312622,0.0,1.0
2000-07-12,60.88,61.19,60.69,61.13,1201500,16.849701832151,16.935500248182,16.7971157061965,16.9188941031437,4341164.05908307,0.0,1.0
2000-07-13,61.31,61.38,60.56,60.88,971700,16.9687125382585,16.9880863741364,16.7611357252803,16.849701832151,3510869.01057929,0.0,1.0
2000-07-14,60.63,62.0,60.38,61.38,1367850,16.7805095611582,17.1596832061984,16.7113172901655,16.9880863741364,4942206.62356787,0.0,1.0
2000-07-17,60.91,61.38,60.38,60.38,2302350,16.8580049046701,16.9880863741364,16.7113172901655,16.7113172901655,8318667.55841025,0.0,1.0
2000-07-18,62.06,62.38,61.0,61.06,1053150,17.1762893512367,17.2648554581074,16.8829141222275,16.8995202672657,3805157.66027743,0.0,1.0
2000-07-19,64.06,64.75,62.19,62.25,2863500,17.7298275191786,17.9207981871185,17.2122693321529,17.2288754771912,10346170.0234576,0.0,1.0
2000-07-20,62.44,64.25,62.38,64.25,2989500,17.2814616031456,17.782413645133,17.2648554581074,17.782413645133,10801423.1832117,0.0,1.0
2000-07-21,62.25,63.63,62.19,63.0,1165950,17.2288754771912,17.6108168130711,17.2122693321529,17.4364522901694,4212717.63186675,0.0,1.0
2000-07-24,62.38,62.5,61.25,62.0,927750,17.2648554581074,17.2980677481839,16.9521063932202,17.1596832061984,3352072.37271271,0.0,1.0
2000-07-25,63.44,63.63,62.19,62.25,1279350,17.5582306871166,17.6108168130711,17.2122693321529,17.2288754771912,4622445.47564538,0.0,1.0
2000-07-26,62.44,63.38,62.44,63.31,1543350,17.2814616031456,17.5416245420783,17.2814616031456,17.5222507062004,5576309.23893956,0.0,1.0
2000-07-27,63.25,63.75,62.5,62.5,2014200,17.5056445611621,17.6440291031476,17.2980677481839,17.2980677481839,7277546.93949657,0.0,1.0
2000-07-28,63.0,63.56,62.63,63.06,1409250,17.4364522901694,17.5914429771931,17.3340477291001,17.4530584352076,5091789.80462989,0.0,1.0
2000-07-31,61.69,63.63,61.31,63.0,1683150,17.0738847901674,17.6108168130711,16.9687125382585,17.4364522901694,6081423.4590476,0.0,1.0
2000-08-01,63.31,63.5,62.19,62.19,1303500,17.5222507062004,17.5748368321548,17.2122693321529,17.2122693321529,4709702.3312649,0.0,1.0
2000-08-02,65.0,65.13,63.25,63.38,3709050,17.9899904581112,18.0259704390275,17.5056445611621,17.5416245420783,13401243.9062356,0.0,1.0
2000-08-03,67.14,67.63,64.69,64.75,4951050,18.5822762978091,18.7178931489548,17.9041920420803,17.9207981871185,17888739.3380967,0.0,1.0
2000-08-04,67.75,68.0,65.69,66.63,4413900,18.7511054390313,18.8202977100241,18.1809611260512,18.4411240649839,15947951.7606216,0.0,1.0
2000-08-07,69.2,69.5,67.44,67.63,2783250,19.1524206107892,19.2354513359805,18.6653070230003,18.7178931489548,10056217.1181381,0.0,1.0
2000-08-08,69.94,70.13,68.69,69.31,2865900,19.3572297329277,19.4098158588822,19.011268377964,19.182865210026,10354841.5122149,0.0,1.0
2000-08-09,67.67,69.5,67.5,69.25,3415650,18.8811869084977,19.3917908990777,18.8337537509028,19.3220362555559,12241658.1446993,0.55,1.0
2000-08-10,67.7,67.88,66.75,67.88,1765500,18.8895574657203,18.939780809056,18.6244898203372,18.939780809056,6327535.74121077,0.0,1.0
2000-08-11,68.06,68.94,67.63,67.69,1940700,18.9900041523918,19.2355404975887,18.8700261655342,18.8867672799794,6955450.92776422,0.0,1.0
2000-08-14,69.19,69.31,68.0,68.19,3471300,19.3052951411106,19.3387773700011,18.9732630379465,19.0262765670232,12441107.232209,0.0,1.0
2000-08-15,69.31,70.13,68.69,68.94,2245350,19.3387773700011,19.5675726007528,19.1657858540669,19.2355404975887,8047313.72219066,0.0,1.0
2000-08-16,69.38,69.75,69.31,69.75,1489050,19.3583086701872,19.4615455425996,19.3387773700011,19.4615455425996,5336741.48708576,0.0,1.0
2000-08-17,69.44,69.75,68.69,69.25,1455150,19.3750497846325,19.4615455425996,19.1657858540669,19.3220362555559,5215244.1992766,0.0,1.0
2000-08-18,69.56,69.81,68.81,69.19,1219050,19.408532013523,19.4782866570448,19.1992680829574,19.3052951411106,4369063.97356158,0.0,1.0
2000-08-21,69.69,69.94,69.0,69.63,1430550,19.4448044281543,19.5145590716762,19.252281612034,19.4280633137091,5127078.02582219,0.0,1.0
2000-08-22,70.31,70.56,69.38,69.69,1767300,19.6177959440885,19.6875505876104,19.3583086701872,19.4448044281543,6333986.92463428,0.0,1.0
2000-08-23,71.25,71.69,69.94,70.06,2012250,19.8800734037307,20.0028415763292,19.5145590716762,19.5480413005667,7211885.46884815,0.0,1.0
2000-08-24,70.5,71.06,70.5,71.0,2376000,19.6708094731652,19.8270598746541,19.6708094731652,19.8103187602089,8515562.11901261,0.0,1.0
2000-08-25,70.44,70.69,70.0,70.44,1647000,19.6540683587199,19.7238230022418,19.5313001861214,19.6540683587199,5902832.83249739,0.0,1.0
2000-08-28,71.69,72.31,70.5,70.63,1814700,20.0028415763292,20.1758330922634,19.6708094731652,19.7070818877965,6503868.08811963,0.0,1.0
2000-08-29,71.81,72.25,71.38,71.56,1493100,20.0363238052197,20.1590919778182,19.9163458183621,19.9665691616979,5351256.64978862,0.0,1.0
2000-08-30,73.5,73.63,71.69,71.81,2280150,20.5078651954275,20.5441376100589,20.0028415763292,20.0363238052197,8172036.60171155,0.0,1.0
2000-08-31,74.83,75.81,73.5,73.5,3607500,20.8789598989638,21.1523981015695,20.5078651954275,20.5078651954275,12929246.7779201,0.0,1.0
2000-09-01,74.77,75.13,74.56,74.94,1931400,20.8622187845186,20.96266547119,20.8036248839602,20.9096519421134,6922119.8134095,0.0,1.0
2000-09-05,76.75,77.25,74.69,74.75,2744100,21.4146755612117,21.5541848482554,20.8398972985916,20.8566384130368,9834829.12911724,0.0,1.0
2000-09-06,78.88,79.5,77.44,77.5,3338700,22.008985124018,22.1819766399522,21.6071983773321,21.6239394917773,11965870.0533449,0.0,1.0
2000-09-07,77.75,78.44,77.63,77.63,3911400,21.6936941352992,21.8862169514195,21.6602119064087,21.6602119064087,14018421.5792533,0.0,1.0
2000-09-08,80.34,80.38,78.19,78.19,3488100,22.4163522421857,22.4275129851492,21.8164623078976,21.8164623078976,12501318.2774949,0.0,1.0
2000-09-11,83.38,83.58,81.0,81.0,4159350,23.2645687074115,23.320372422229,22.6005045010834,22.6005045010834,14907072.0958397,0.0,1.0
2000-09-12,84.31,84.94,81.81,83.63,6111750,23.5240559813128,23.6998376829879,22.8265095460942,23.3343233509334,21904455.7158567,0.0,1.0
2000-09-13,83.44,85.38,82.63,84.5,3858150,23.3964049836678,23.9403770074971,23.1692826438216,23.6936268111209,13759551.3594812,0.4125,1.0
2000-09-14,82.75,82.75,79.5,82.75,4246650,23.2029303978729,23.2029303978729,22.2916370589836,23.2029303978729,15145082.1716991,0.0,1.0
2000-09-15,81.27,82.44,80.88,81.13,4057500,22.7879414312402,23.1160070332404,22.6785862305735,22.7486857181804,14470505.2009629,0.0,1.0
2000-09-18,81.54,82.25,80.19,80.25,2205450,22.8636488778556,23.0627314226591,22.4851116447786,22.5019355218042,7865428.39074892,0.0,1.0
2000-09-19,79.33,82.38,77.69,82.06,3765150,22.2439694074109,23.0991831562147,21.7841167687099,23.0094558120779,13427879.8909194,0.0,1.0
2000-09-20,76.5,77.88,75.0,77.75,4848450,21.4504432077012,21.8373923792911,21.02984628206,21.8009406457355,17291317.545683,0.0,1.0
2000-09-21,74.75,76.75,73.69,76.06,3536700,20.9597467944531,21.5205426953081,20.662524967,21.3270681095131,12613144.9770168,0.0,1.0
2000-09-22,75.88,76.38,74.75,75.25,4326150,21.2765964784362,21.4167954536499,20.9597467944531,21.0999457696669,15428607.7819213,0.0,1.0
2000-09-25,79.44,79.63,77.13,77.63,2979000,22.274813181958,22.3280887925392,21.6270939164705,21.7672928916842,10624186.073609,0.0,1.0
2000-09-26,82.38,82.88,79.63,79.63,3301050,23.0991831562147,23.2393821314284,22.3280887925392,22.3280887925392,11772732.2719997,0.0,1.0
2000-09-27,82.08,82.44,80.63,82.38,4058550,23.0150637710865,23.1160070332404,22.6084867429666,23.0991831562147,14474249.8788338,0.0,1.0
2000-09-28,84.94,84.94,81.94,82.06,4002000,23.817001909309,23.817001909309,22.9758080580266,23.0094558120779,14272572.2277889,0.0,1.0
2000-09-29,85.77,87.38,84.69,84.88,3815250,24.0497322081638,24.501172908352,23.7469024217022,23.8001780322834,13606554.5207576,0.0,1.0
2000-10-02,86.94,87.0,84.75,85.75,3735150,24.377797810164,24.3946216871896,23.7637262987278,24.0441242491553,13320889.0946091,0.0,1.0
2000-10-03,85.88,87.63,85.75,87.0,4943100,24.0805759827108,24.5712723959589,24.0441242491553,24.3946216871896,17628873.5080419,0.0,1.0
2000-10-04,82.69,86.19,80.75,85.13,5256000,23.1861065208472,24.1674993473434,22.6421344970179,23.8702775198902,18744787.5135579,0.0,1.0
2000-10-05,80.44,83.88,79.69,82.69,3109650,22.5552111323854,23.5197800818559,22.3449126695648,23.1861065208472,11090130.9915402,0.0,1.0
2000-10-06,81.81,82.94,80.75,80.75,3009000,22.9393563244711,23.2562060084541,22.6421344970179,22.6421344970179,10731176.8699192,0.0,1.0
2000-10-09,82.44,82.94,81.88,81.88,1495350,23.1160070332404,23.2562060084541,22.958984181001,22.958984181001,5332956.24208499,0.0,1.0
2000-10-10,83.69,84.94,82.75,82.81,2431350,23.4665044712747,23.817001909309,23.2029303978729,23.2197542748985,8671069.08696517,0.0,1.0
2000-10-11,83.81,85.44,82.56,84.75,2350950,23.500152225326,23.9572008845228,23.1496547872917,23.7637262987278,8384333.75285367,0.0,1.0
2000-10-12,83.0,84.63,82.19,83.5,2191650,23.2730298854797,23.7300785446765,23.0459075456335,23.4132288606935,7816212.62444619,0.0,1.0
2000-10-13,85.13,85.75,83.0,83.06,3365250,23.8702775198902,24.0441242491553,23.2730298854797,23.2898537625054,12001692.5761036,0.0,1.0
2000-10-16,86.63,87.5,84.88,85.06,2592150,24.2908744455314,24.5348206624033,23.8001780322834,23.8506496633603,9244539.75518819,0.0,1.0
2000-10-17,88.0,88.0,86.44,86.63,2955000,24.6750196376171,24.6750196376171,24.2375988349502,24.2908744455314,10538593.4365608,0.0,1.0
2000-10-18,87.0,89.75,86.69,88.75,5585700,24.3946216871896,25.1657160508651,24.3076983225571,24.8853181004377,19920616.3650077,0.0,1.0
2000-10-19,86.88,87.38,85.63,87.19,3595350,24.3609739331383,24.501172908352,24.010476495104,24.4478972977708,12822311.9838033,0.0,1.0
2000-10-20,86.31,86.94,85.0,86.69,2537700,24.2011471013947,24.377797810164,23.8338257863347,24.3076983225571,9050351.45988503,0.0,1.0
2000-10-23,84.94,86.81,84.81,86.25,2412600,23.817001909309,24.3413460766084,23.7805501757535,24.184323224369,8604199.83927127,0.0,1.0
2000-10-24,84.5,85.88,83.63,85.13,2058150,23.6936268111209,24.0805759827108,23.449680594249,23.8702775198902,7340103.58086553,0.0,1.0
2000-10-25,83.69,85.75,83.5,84.94,2664750,23.4665044712747,24.0441242491553,23.4132288606935,23.817001909309,9503457.48225901,0.0,1.0
2000-10-26,81.19,83.44,80.31,83.44,3278850,22.765509595206,23.3964049836678,22.5187593988299,23.3964049836678,11693559.0827301,0.0,1.0
2000-10-27,83.0,83.38,78.81,80.63,3111300,23.2730298854797,23.3795811066422,22.0981624731887,22.6084867429666,11096015.4853373,0.0,1.0
2000-10-30,85.63,87.0,84.0,84.0,2415000,24.010476495104,24.3946216871896,23.5534278359072,23.5534278359072,8612759.10297607,0.0,1.0
2000-10-31,86.44,86.94,84.31,85.63,1689000,24.2375988349502,24.377797810164,23.6403512005397,24.010476495104,6023581.83226775,0.0,1.0
2000-11-01,86.75,87.5,86.25,86.44,3053100,24.3245221995827,24.5348206624033,24.184323224369,24.2375988349502,10888453.3404954,0.0,1.0
2000-11-02,84.75,86.75,84.69,86.75,3141600,23.7637262987278,24.3245221995827,23.7469024217022,24.3245221995827,11204076.1896106,0.0,1.0
2000-11-03,85.06,86.44,84.75,84.88,2798100,23.8506496633603,24.2375988349502,23.7637262987278,23.8001780322834,9979031.57185813,0.0,1.0
2000-11-06,85.44,86.31,85.25,85.31,1214850,23.9572008845228,24.2011471013947,23.9039252739415,23.9207491509672,4332592.29658405,0.0,1.0
2000-11-07,85.25,85.75,84.19,85.25,1585500,23.9039252739415,24.0441242491553,23.6067034464884,23.9039252739415,5654463.58499735,0.0,1.0
2000-11-08,84.69,85.75,84.44,85.25,1456950,23.7469024217022,24.0441242491553,23.6768029340953,23.9039252739415,5196008.02280786,0.0,1.0
2000-11-09,86.5,86.81,84.69,85.13,2459100,24.2544227119759,24.3413460766084,23.7469024217022,23.8702775198902,8770035.57355216,0.0,1.0
2000-11-10,87.5,87.75,86.5,86.63,2657700,24.5348206624033,24.6049201500102,24.2544227119759,24.2908744455314,9478314.64512612,0.0,1.0
2000-11-13,86.75,88.63,86.06,87.38,3255450,24.3245221995827,24.8516703463864,24.1310476137878,24.501172908352,11610106.2616081,0.0,1.0
2000-11-14,84.63,86.75,84.0,86.75,4683000,23.7300785446765,24.3245221995827,23.5534278359072,24.3245221995827,16701263.3040319,0.0,1.0
2000-11-15,85.5,85.75,84.25,84.25,2764200,24.1282436342835,24.1987940542668,23.7754915343671,23.7754915343671,9795122.41264793,0.55,1.0
2000-11-16,87.0,87.0,86.0,86.44,2298900,24.5515461541832,24.5515461541832,24.2693444742501,24.3935132134207,8146301.61147396,0.0,1.0
2000-11-17,88.25,88.25,86.38,87.0,2085300,24.9042982540996,24.9042982540996,24.3765811126247,24.5515461541832,7389396.12441023,0.0,1.0
2000-11-20,88.69,89.56,88.25,88.94,2001450,25.0284669932702,25.2739824548121,24.9042982540996,25.0990174132535,7092268.19795753,0.0,1.0
2000-11-21,86.0,88.06,85.31,88.0,2773950,24.2693444742501,24.8506799349123,24.0746253150962,24.8337478341164,9829672.17153776,0.0,1.0
2000-11-22,86.06,86.5,85.19,86.0,1947150,24.2862765750461,24.4104453142166,24.0407611135042,24.2693444742501,6899852.61767867,0.0,1.0
2000-11-24,86.0,86.31,85.75,86.0,787500,24.2693444742501,24.3568269950294,24.1987940542668,24.2693444742501,2790557.4487954,0.0,1.0
2000-11-27,85.44,86.13,84.38,86.0,1691700,24.1113115334875,24.3060306926414,23.8121777527584,24.2693444742501,5994648.93476467,0.0,1.0
2000-11-28,86.06,86.31,84.81,85.0,2424150,24.2862765750461,24.3568269950294,23.9335244751296,23.9871427943169,8590133.12952045,0.0,1.0
2000-11-29,87.25,87.44,85.81,86.13,2554200,24.6220965741665,24.6757148933538,24.2157261550628,24.3060306926414,9050973.75963582,0.0,1.0
2000-11-30,89.94,90.44,87.44,87.5,6219000,25.3812190931866,25.5223199331532,24.6757148933538,24.6926469941498,22037430.8242014,0.0,1.0
2000-12-01,87.25,89.94,86.06,89.94,4344600,24.6220965741665,25.3812190931866,24.2862765750461,25.3812190931866,15395372.5613162,0.0,1.0
2000-12-04,88.94,89.38,87.5,87.5,2827500,25.0990174132535,25.2231861524241,24.6926469941498,24.6926469941498,10019430.0780559,0.0,1.0
2000-12-05,89.5,89.5,86.88,88.94,3829200,25.2570503540161,25.2570503540161,24.5176819525912,25.0990174132535,13569019.1529236,0.0,1.0
2000-12-06,86.38,88.69,86.0,88.63,3504900,24.3765811126247,25.0284669932702,24.2693444742501,25.0115348924742,12419841.018772,0.0,1.0
2000-12-07,86.63,87.88,86.5,86.63,2940900,24.447131532608,24.7998836325244,24.4104453142166,24.447131532608,10421270.3506824,0.0,1.0
2000-12-08,85.75,86.63,85.0,86.63,2679600,24.1987940542668,24.447131532608,23.9871427943169,24.447131532608,9495336.81243447,0.0,1.0
2000-12-11,85.0,85.81,84.56,85.75,3382800,23.9871427943169,24.2157261550628,23.8629740551464,24.1987940542668,11987171.7305207,0.0,1.0
2000-12-12,84.06,85.88,83.63,85.06,2678100,23.7218732151798,24.2354802726581,23.6005264928085,24.0040748951129,9490021.46491295,0.0,1.0
2000-12-13,85.31,85.94,82.63,83.88,2776800,24.0746253150962,24.2524123734541,23.3183248128754,23.6710769127918,9839771.33182866,0.0,1.0
2000-12-14,82.75,85.56,82.13,85.0,3645900,23.3521890144674,24.1451757350795,23.1772239729088,23.9871427943169,12919483.6857945,0.0,1.0
2000-12-15,82.69,83.63,82.38,82.5,3359250,23.3352569136714,23.6005264928085,23.2477743928921,23.2816385944841,11903720.7744329,0.0,1.0
2000-12-18,85.0,85.31,83.38,83.63,1872000,23.9871427943169,24.0746253150962,23.5299760728252,23.6005264928085,6633553.70685079,0.0,1.0
2000-12-19,85.06,85.19,84.31,84.38,2343450,24.0040748951129,24.0407611135042,23.7924236351631,23.8121777527584,8304167.43286296,0.0,1.0
2000-12-20,85.63,87.31,83.75,85.0,3144450,24.1649298526748,24.6390286749625,23.6343906944005,23.9871427943169,11142563.009352,0.0,1.0
2000-12-21,84.0,86.25,83.75,86.13,3839250,23.7049411143838,24.3398948942334,23.6343906944005,24.3060306926414,13604631.9813178,0.0,1.0
2000-12-22,84.5,84.5,82.5,84.19,1663350,23.8460419543504,23.8460419543504,23.2816385944841,23.7585594335711,5894188.86660802,0.0,1.0
2000-12-26,87.13,87.44,84.56,84.56,1902300,24.5882323725745,24.6757148933538,23.8629740551464,23.8629740551464,6740923.72678539,0.0,1.0
2000-12-27,87.13,88.0,86.75,88.0,1641450,24.5882323725745,24.8337478341164,24.4809957341999,24.8337478341164,5816584.79279392,0.0,1.0
2000-12-28,85.81,87.0,85.69,86.94,1721700,24.2157261550628,24.5515461541832,24.1818619534708,24.5346140533872,6100955.88519496,0.0,1.0
2000-12-29,85.25,86.44,85.0,86.38,1652550,24.0576932143002,24.3935132134207,23.9871427943169,24.3765811126247,5855918.36445313,0.0,1.0
2001-01-02,82.75,84.75,82.25,84.75,2831400,23.3521890144674,23.9165923743336,23.2110881745008,23.9165923743336,10033249.9816118,0.0,1.0
2001-01-03,77.44,84.25,77.0,82.63,4986450,21.8536980940224,23.7754915343671,21.7295293548518,23.3183248128754,17669809.7657725,0.0,1.0
2001-01-04,74.38,77.44,72.5,77.44,9214500,20.990160953427,21.8536980940224,20.4596217951527,21.8536980940224,32652179.8246669,0.0,1.0
2001-01-05,73.0,75.75,72.56,74.88,4929750,20.6007226351193,21.3767772549354,20.4765538959487,21.1312617933936,17468889.6294592,0.0,1.0
2001-01-08,73.5,75.0,73.19,73.63,4144950,20.7418234750858,21.1651259949855,20.6543409543065,20.7785096934771,14687899.8062025,0.0,1.0
2001-01-09,70.69,73.63,70.63,73.63,4986900,19.9488367544737,20.7785096934771,19.9319046536777,20.7785096934771,17671404.3700289,0.0,1.0
2001-01-10,68.94,71.63,67.88,70.88,8659350,19.4549838145907,20.2141063336108,19.1558500338616,20.002455073661,30684969.7069542,0.0,1.0
2001-01-11,65.88,69.13,64.94,68.63,13326750,18.5914466739953,19.508602133778,18.3261770948581,19.3675012938114,47224205.0549004,0.0,1.0
2001-01-12,70.13,70.63,64.81,65.0,12417300,19.7908038137111,19.9319046536777,18.2894908764668,18.3431091956541,44001509.8526059,0.0,1.0
2001-01-16,70.06,70.63,68.0,69.0,5815800,19.7710496961158,19.9319046536777,19.1897142354536,19.4719159153867,20608665.4104182,0.0,1.0
2001-01-17,70.0,71.0,69.06,70.44,3804600,19.7541175953198,20.036319275253,19.4888480161827,19.8782863344904,13481847.4535708,0.0,1.0
2001-01-18,71.94,72.75,69.0,70.25,5267250,20.3015888543901,20.530172215136,19.4719159153867,19.8246680153031,18664842.8218001,0.0,1.0
2001-01-19,72.81,74.31,72.0,73.0,5204850,20.547104315932,20.9704068358317,20.3185209551861,20.6007226351193,18443724.364905,0.0,1.0
2001-01-22,74.0,75.69,73.56,75.25,4222800,20.8829243150524,21.3598451541394,20.7587555758818,21.2356764149688,14963766.3425692,0.0,1.0
2001-01-23,74.19,76.25,74.13,74.88,3946200,20.9365426342397,21.517878094902,20.9196105334437,21.1312617933936,13983616.2596018,0.0,1.0
2001-01-24,74.63,75.81,74.56,74.94,3546750,21.0607113734103,21.3937093557314,21.040957255815,21.1481938941895,12568139.2146223,0.0,1.0
2001-01-25,77.5,77.75,74.75,75.25,3770550,21.8706301948184,21.9411806148017,21.0945755750022,21.2356764149688,13361189.0648324,0.0,1.0
2001-01-26,77.0,78.44,75.0,77.88,2759850,21.7295293548518,22.1358997739555,21.1651259949855,21.977866833193,9779707.90483554,0.0,1.0
2001-01-29,37.0,39.25,36.99,39.0,3262500,20.8829243150524,22.1528318747515,20.8772802814537,22.011731034785,5780440.42964761,0.0,2.0
2001-01-30,36.3,37.2,35.6,37.05,9520200,20.487841963146,20.9958049870257,20.0927596112396,20.9111444830457,16867723.8247758,0.0,1.0
2001-01-31,36.57,36.79,35.8,36.4,5276700,20.6402308703099,20.7643996094805,20.2056402832129,20.5442822991326,9349164.75559281,0.0,1.0
2001-02-01,36.77,37.4,36.07,36.58,4021500,20.7531115422831,21.1086856589989,20.3580291903768,20.6458749039086,7125223.35259093,0.0,1.0
2001-02-02,37.58,38.0,37.0,37.4,4601100,21.2102782637748,21.4473276749187,20.8829243150524,21.1086856589989,8152148.49374764,0.0,1.0
2001-02-05,39.09,39.4,37.85,37.98,5547900,22.0625273371729,22.2374923787315,21.3626671709387,21.4360396077213,9829672.17153778,0.0,1.0
2001-02-06,39.75,40.11,38.5,38.75,5939400,22.4350335546847,22.6382187642365,21.7295293548518,21.8706301948184,10523325.0230955,0.0,1.0
2001-02-07,39.99,41.01,39.7,39.8,5727600,22.5704903610526,23.1461817881162,22.4068133866914,22.463253722678,10148061.4880765,0.0,1.0
2001-02-08,41.03,41.22,40.25,40.5,4729500,23.1574698553135,23.2647064936881,22.7172352346178,22.8583360745844,8379645.36766847,0.0,1.0
2001-02-09,41.3,42.1,41.05,41.3,4647300,23.3098587624774,23.7613814503704,23.1687579225108,23.3098587624774,8234004.84557896,0.0,1.0
2001-02-12,41.15,41.93,40.51,41.25,6194700,23.2251982584975,23.6654328791932,22.863980108183,23.2816385944841,10975661.0971764,0.0,1.0
2001-02-13,40.73,41.39,40.02,41.16,4600500,22.9881488473536,23.3606550648654,22.5874224618486,23.2308422920961,8151085.42424333,0.0,1.0
2001-02-14,41.1,41.27,40.01,40.55,3794700,23.3521890144674,23.4487795773009,22.7328730527698,23.0396901347117,6678695.94166854,0.275,1.0
2001-02-15,40.1,41.0,39.65,41.0,4710000,22.7840092330935,23.29537103633,22.5283283314752,23.29537103633,8289629.71651482,0.0,1.0
2001-02-16,41.16,41.72,40.85,41.0,4726800,23.3862798013498,23.7044604789192,23.2101440691239,23.29537103633,8319197.82251005,0.0,1.0
2001-02-20,42.11,42.24,41.11,41.16,4778100,23.926050593655,23.9999139652336,23.3578708122811,23.3862798013498,8409486.146174,0.0,1.0
2001-02-21,42.4,42.9,42.0,42.36,3001800,24.0908227302534,24.3749126209404,23.8635508177039,24.0680955389985,5283186.9390731,0.0,1.0
2001-02-22,42.27,42.9,41.5,42.4,3628800,24.0169593586748,24.3749126209404,23.5794609270169,24.0908227302534,6386710.89496583,0.0,1.0
2001-02-23,41.26,42.74,40.15,42.35,3805800,23.4430977794872,24.2840038559206,22.8124182221622,24.0624137411847,6698232.01170109,0.0,1.0
2001-02-26,41.5,41.6,40.93,41.05,3024600,23.5794609270169,23.6362789051543,23.2555984516338,23.3237800253987,5323315.08292374,0.0,1.0
2001-02-27,41.13,41.74,40.45,41.5,3150300,23.3692344079086,23.7158240745467,22.9828721565743,23.5794609270169,5544547.87599505,0.0,1.0
2001-02-28,40.75,41.26,40.04,41.13,2887200,23.1533260909865,23.4430977794872,22.749918446211,23.3692344079086,5081490.21603432,0.0,1.0
2001-03-01,41.37,41.37,39.98,40.65,4602000,23.5055975554383,23.5055975554383,22.7158276593286,23.0965081128491,8099549.03511705,0.0,1.0
2001-03-02,40.49,40.75,40.08,40.2,5387700,23.0055993478293,23.1533260909865,22.772645637466,22.8408272112309,9482385.99228598,0.0,1.0
2001-03-05,40.86,41.05,40.35,40.49,3080100,23.2158258669376,23.3237800253987,22.9260541784369,23.0055993478293,5420995.43308649,0.0,1.0
2001-03-06,41.2,41.6,40.45,40.86,3905100,23.4090069926048,23.6362789051543,22.9828721565743,23.2158258669376,6873000.6382085,0.0,1.0
2001-03-07,42.58,42.66,41.11,41.2,5513100,24.1930950909007,24.2385494734107,23.3578708122811,23.4090069926048,9703090.78346455,0.0,1.0
2001-03-08,43.48,43.5,42.19,42.43,4045500,24.7044568941373,24.7158204897647,23.9715049761649,24.1078681236947,7120105.52402563,0.0,1.0
2001-03-09,42.97,43.48,42.7,43.48,3722700,24.4146852056366,24.7044568941373,24.2612766646656,24.7044568941373,6551975.48740334,0.0,1.0
2001-03-12,40.71,42.43,40.4,42.3,8247000,23.1305988997315,24.1078681236947,22.9544631675056,24.0340047521161,14514772.0322926,0.0,1.0
2001-03-13,38.98,40.71,38.97,40.71,11676000,22.1476478779547,23.1305988997315,22.141966080141,23.1305988997315,20549833.6666724,0.0,1.0
2001-03-14,37.93,38.47,37.6,38.0,20784000,21.5510591075121,21.857876189454,21.3635597796587,21.5908316922083,36579971.1312196,0.0,1.0
2001-03-15,38.75,38.85,38.12,38.75,10738200,22.0169665282387,22.0737845063761,21.6590132659731,22.0169665282387,18899299.7498683,0.0,1.0
2001-03-16,39.0,39.2,38.23,38.75,11784000,22.1590114735822,22.272647429857,21.7215130419243,22.0169665282387,20739914.3480702,0.0,1.0
2001-03-19,39.4,39.5,38.64,39.2,6286500,22.3862833861317,22.4431013642691,21.9544667522876,22.272647429857,11064279.6630298,0.0,1.0
2001-03-20,39.15,39.76,38.77,39.35,5860200,22.2442384407883,22.5908281074263,22.0283301238662,22.357874397063,10313988.9734013,0.0,1.0
2001-03-21,39.31,40.0,38.75,39.15,6015300,22.3351472058081,22.7271912549561,22.0169665282387,22.2442384407883,10586965.9519643,0.0,1.0
2001-03-22,37.99,39.31,36.7,39.31,8483400,21.5851498943945,22.3351472058081,20.8521979764222,22.3351472058081,14930837.5237966,0.0,1.0
2001-03-23,37.88,37.91,36.9,37.8,4867800,21.5226501184434,21.5396955118846,20.965833932697,21.4771957359335,8567358.71211272,0.0,1.0
2001-03-26,39.41,39.47,38.5,38.5,4561500,22.3919651839455,22.4260559708279,21.8749215828952,21.8749215828952,8028268.77959286,0.0,1.0
2001-03-27,41.27,41.27,39.72,40.0,6909900,23.4487795773009,23.4487795773009,22.5681009161714,22.7271912549561,12161467.5962093,0.0,1.0
2001-03-28,40.91,41.39,40.07,41.0,4515300,23.2442348560063,23.5169611510658,22.7669638396523,23.29537103633,7946956.48810605,0.0,1.0
2001-03-29,41.5,41.5,40.04,40.91,4464000,23.5794609270169,23.5794609270169,22.749918446211,23.2442348560063,7856668.1644421,0.0,1.0
2001-03-30,42.74,42.74,41.5,42.3,5428200,24.2840038559206,24.2840038559206,23.5794609270169,24.0340047521161,9553666.24781014,0.0,1.0
2001-04-02,43.26,43.47,41.87,42.97,5212500,24.579457342235,24.6987750963235,23.7896874461253,24.4146852056366,9174032.88690734,0.0,1.0
2001-04-03,42.75,43.5,42.21,43.26,6232200,24.2896856537343,24.7158204897647,23.9828685717924,24.579457342235,10968711.3204382,0.0,1.0
2001-04-04,41.71,43.4,41.3,42.5,6130500,23.6987786811055,24.6590025116273,23.4658249707422,24.1476407083908,10789718.6787886,0.0,1.0
2001-04-05,42.4,42.63,41.3,41.8,5780700,24.0908227302534,24.2215040799694,23.4658249707422,23.7499148614291,10174068.4718169,0.0,1.0
2001-04-06,40.1,43.0,38.44,42.9,12138900,22.7840092330935,24.4317305990778,21.8408307960128,24.3749126209404,21364540.5872191,0.0,1.0
2001-04-09,40.94,41.83,40.1,40.1,5815800,23.2612802494475,23.7669602548703,22.7840092330935,22.7840092330935,10235844.6932711,0.0,1.0
2001-04-10,42.65,42.91,42.05,42.5,5756100,24.2328676755969,24.3805944187541,23.8919598067726,24.1476407083908,10130772.3166096,0.0,1.0
2001-04-11,42.52,43.18,41.99,42.65,5208000,24.1590043040183,24.5340029597251,23.8578690198901,24.2328676755969,9166112.85851577,0.0,1.0
2001-04-12,42.0,42.8,41.85,42.8,3388200,23.8635508177039,24.318094642803,23.7783238504978,24.318094642803,5963253.37696296,0.0,1.0
2001-04-16,42.51,42.84,41.75,42.1,4254900,24.1533225062046,24.340821834058,23.7215058723604,23.9203687958413,7488650.84518024,0.0,1.0
2001-04-17,44.6,44.64,42.76,42.76,5544300,25.340818249276,25.363545440531,24.295367451548,24.295367451548,9758002.98031279,0.0,1.0
2001-04-18,44.61,45.56,43.55,45.5,10389600,25.3465000470898,25.886270839395,24.7442294788334,25.8521800525125,18285761.5504676,0.0,1.0
2001-04-19,43.89,44.69,43.61,44.1,5871300,24.9374106045006,25.3919544295997,24.7783202657159,25.0567283585891,10333525.0434339,0.0,1.0
2001-04-20,44.84,44.96,43.95,44.0,5170500,25.4771813968058,25.5453629705706,24.971501391383,24.9999103804517,9100112.6219193,0.0,1.0
2001-04-23,46.0,46.5,45.11,45.6,5588100,26.1362699431995,26.4203598338864,25.6305899377767,25.9089980306499,9835091.25665744,0.0,1.0
2001-04-24,46.0,46.75,45.61,46.15,5823600,26.1362699431995,26.5624047792299,25.9146798284637,26.2214969104056,10249572.7424832,0.0,1.0
2001-04-25,45.78,46.49,45.05,46.0,4112400,26.0112703912972,26.4146780360727,25.5964991508943,26.1362699431995,7237849.94611373,0.0,1.0
2001-04-26,47.48,47.6,46.45,46.45,5479200,26.9771760196329,27.0453575933977,26.3919508448177,26.3919508448177,9643426.56958132,0.0,1.0
2001-04-27,46.82,47.7,46.33,47.5,5232600,26.6021773639261,27.1021755715351,26.3237692710529,26.9885396152603,9209409.01372304,0.0,1.0
2001-04-30,46.76,47.62,46.26,46.7,6279300,26.5680865770437,27.0567211890252,26.2839966863567,26.5339957901612,11051607.6176033,0.0,1.0
2001-05-01,46.6,47.25,46.41,46.5,4120800,26.4771778120238,26.8464946699169,26.3692236535628,26.4203598338864,7252633.99911133,0.0,1.0
2001-05-02,44.8,46.06,44.54,46.05,6635400,25.4544542055508,26.1703607300819,25.3067274623936,26.1646789322682,11678345.8643233,0.0,1.0
2001-05-03,44.52,44.7,43.55,44.1,6231000,25.2953638667661,25.3976362274134,24.7442294788334,25.0567283585891,10966599.3128671,0.0,1.0
2001-05-04,45.84,45.85,43.89,44.3,4694700,26.0453611781797,26.0510429759934,24.9374106045006,25.1703643148639,8262701.61998347,0.0,1.0
2001-05-07,45.1,46.4,44.82,46.0,3239700,25.624908139963,26.3635418557491,25.4658178011783,26.1362699431995,5701892.440041,0.0,1.0
2001-05-08,44.24,45.01,43.99,45.0,4863600,25.1362735279814,25.5737719596393,24.9942285826379,25.5680901618256,8559966.68561393,0.0,1.0
2001-05-09,45.84,45.84,43.72,43.96,4182900,26.2016106180575,26.2016106180575,24.9898432858088,25.1270244932331,7318028.60499937,0.275,1.0
2001-05-10,45.89,46.0,44.89,45.8,3565800,26.2301900362709,26.2930647563404,25.6586016720026,26.1787470834868,6238405.50807018,0.0,1.0
2001-05-11,46.05,46.52,45.74,45.89,2938200,26.3216441745538,26.5902907057599,26.1444517816307,26.2301900362709,5140412.54804303,0.0,1.0
2001-05-14,46.84,46.87,46.02,46.05,3032400,26.7731989823258,26.7903466332538,26.3044965236258,26.3216441745538,5305216.46269336,0.0,1.0
2001-05-15,45.44,46.87,45.15,46.86,4500900,25.9729752723502,26.7903466332538,25.8072146467124,26.7846307496111,7874373.03025213,0.0,1.0
2001-05-16,46.15,46.3,45.15,45.55,4644000,26.3788030109807,26.4645412656209,25.8072146467124,26.0358499924197,8124728.02161587,0.0,1.0
2001-05-17,45.33,47.0,45.25,46.5,5269500,25.9101005522807,26.8646531206087,25.8643734831392,26.5788589384745,9219047.00902344,0.0,1.0
2001-05-18,46.04,46.35,45.31,45.35,4545300,26.3159282909111,26.4931206838343,25.8986687849953,25.921532319566,7952051.30849499,0.0,1.0
2001-05-21,47.1,47.2,46.45,46.95,4058400,26.9218119570355,26.9789707934623,26.5502795202611,26.8360737023953,7100214.5139806,0.0,1.0
2001-05-22,47.0,47.74,46.8,47.4,5076900,26.8646531206087,27.2876285101672,26.750335447755,27.093288466316,8882091.23448356,0.0,1.0
2001-05-23,46.63,47.45,46.4,47.0,3375600,26.6531654258294,27.1218678845294,26.5217001020477,26.8646531206087,5905648.55938127,0.0,1.0
2001-05-24,46.13,47.0,45.75,47.0,3682200,26.3673712436953,26.8646531206087,26.1501676652733,26.8646531206087,6442048.56184195,0.0,1.0
2001-05-25,44.67,46.13,44.18,46.13,4535100,25.5328522318636,26.3673712436953,25.2527739333722,26.3673712436953,7934206.29862839,0.0,1.0
2001-05-29,43.9,45.07,43.59,44.9,5152200,25.092729191377,25.7614875775709,24.9155367984539,25.6643175556453,9013829.39555759,0.0,1.0
2001-05-30,44.45,44.65,44.05,44.25,3657300,25.4071027917246,25.5214204645782,25.1784674460173,25.2927851188709,6398485.74363819,0.0,1.0
2001-05-31,45.72,45.85,44.55,44.55,4186200,26.1330200143453,26.2073265017002,25.4642616281514,25.4642616281514,7323801.99054445,0.0,1.0
2001-06-01,44.19,45.1,43.41,45.1,3405300,25.2584898170148,25.778635228499,24.8126508928856,25.778635228499,5957609.02928696,0.0,1.0
2001-06-04,44.2,44.46,43.73,44.25,3496800,25.2642057006575,25.4128186753673,24.9955591694514,25.2927851188709,6117689.26485497,0.0,1.0
2001-06-05,42.5,44.39,42.35,44.21,7763700,24.2925054814015,25.3728074898685,24.2067672267612,25.2699215843002,13582676.7746381,0.0,1.0
2001-06-06,41.37,42.9,41.22,42.75,12333600,23.6466106297783,24.5211408271088,23.5608723751381,24.4354025724685,21577766.0481055,0.0,1.0
2001-06-07,41.89,42.25,40.66,42.0,9552300,23.9438365791978,24.1496083903344,23.2407828911478,24.0067112992673,16711851.7400692,0.0,1.0
2001-06-08,41.97,42.08,41.39,41.8,2889600,23.9895636483393,24.0524383684088,23.6580423970637,23.8923936264137,5055386.32456099,0.0,1.0
2001-06-11,42.5,42.65,41.85,41.96,9036600,24.2925054814015,24.3782437360417,23.9209730446271,23.9838477646966,15809629.0353432,0.0,1.0
2001-06-12,42.6,42.7,42.0,42.45,6680700,24.3496643178283,24.4068231542551,24.0067112992673,24.2639260631881,11687956.6093904,0.0,1.0
2001-06-13,41.6,42.95,41.09,42.75,5420100,23.77807595356,24.5497202453222,23.4865658877832,24.4354025724685,9482523.33117147,0.0,1.0
2001-06-14,39.51,40.6,39.11,40.6,7778700,22.5834562722393,23.2064875892918,22.354820926532,23.2064875892918,13608919.4362066,0.0,1.0
2001-06-15,40.82,41.06,39.95,40.05,7749600,23.3322370294308,23.4694182368552,22.8349551525174,22.8921139889442,13558008.6727637,0.0,1.0
2001-06-18,40.89,41.6,40.77,41.4,3293700,23.3722482149296,23.77807595356,23.3036576112174,23.6637582807064,5762363.6272171,0.0,1.0
2001-06-19,42.0,42.25,41.05,42.25,5436600,24.0067112992673,24.1496083903344,23.4637023532125,24.1496083903344,9511390.25889685,0.0,1.0
2001-06-20,41.32,42.6,41.11,42.25,5253600,23.6180312115649,24.3496643178283,23.4979976550686,24.1496083903344,9191229.78776082,0.0,1.0
2001-06-21,39.25,41.65,39.0,41.32,6738900,22.4348432975296,23.8066553717734,22.2919462064625,23.6180312115649,11789778.1362763,0.0,1.0
2001-06-22,40.3,40.55,38.4,38.5,6968700,23.0350110800113,23.1779081710783,21.9489931879016,22.0061520243284,12191815.7115061,0.0,1.0
2001-06-25,39.5,40.3,39.0,40.0,5162100,22.5777403885967,23.0350110800113,22.2919462064625,22.8635345707308,9031149.55219278,0.0,1.0
2001-06-26,39.84,40.0,39.09,39.25,6005400,22.7720804324479,22.8635345707308,22.3433891592467,22.4348432975296,10506511.9855754,0.0,1.0
2001-06-27,40.3,40.5,39.6,40.09,3835200,23.0350110800113,23.1493287528649,22.6348992250235,22.9149775235149,6709723.70984091,0.0,1.0
2001-06-28,39.3,40.53,39.23,40.25,5606100,22.463422715743,23.166476403793,22.4234115302442,23.0064316617979,9807932.33462119,0.0,1.0
2001-06-29,39.01,39.29,38.99,39.05,4959300,22.2976620901052,22.4577068321003,22.2862303228198,22.3205256246759,8676348.76778632,0.0,1.0
2001-07-02,39.15,39.98,39.07,39.55,3440700,22.3776844611028,22.8521028034454,22.3319573919613,22.6063198068101,6019541.71058866,0.0,1.0
2001-07-03,39.09,39.58,38.83,39.2,2106000,22.3433891592467,22.6234674577381,22.1947761845369,22.4062638793162,3684469.68422115,0.0,1.0
2001-07-05,40.2,40.32,39.0,39.05,3633900,22.9778522435844,23.0464428472966,22.2919462064625,22.3205256246759,6357547.19159131,0.0,1.0
2001-07-06,40.62,40.8,39.9,40.6,3288000,23.2179193565771,23.3208052621454,22.806375734304,23.2064875892918,5752391.41582107,0.0,1.0
2001-07-09,40.86,40.95,40.25,40.35,2729700,23.3551005640015,23.4065435167856,23.0064316617979,23.0635904982247,4775639.5522405,0.0,1.0
2001-07-10,41.99,42.3,41.24,41.25,5529600,24.0009954156247,24.1781878085478,23.5723041424234,23.5780200260661,9674094.76062169,0.0,1.0
2001-07-11,41.5,42.3,41.27,41.99,5244000,23.7209171171332,24.1781878085478,23.5894517933515,24.0009954156247,9174434.48435695,0.0,1.0
2001-07-12,41.53,41.65,40.78,41.45,3794700,23.7380647680612,23.8066553717734,23.30937349486,23.6923376989198,6638868.52360591,0.0,1.0
2001-07-13,41.36,41.7,41.0,41.6,3527100,23.6408947461356,23.8352347899869,23.4351229349991,23.77807595356,6170699.44122339,0.0,1.0
2001-07-16,41.65,42.25,41.5,41.61,2844900,23.8066553717734,24.1496083903344,23.7209171171332,23.7837918372027,4977183.19308679,0.0,1.0
2001-07-17,42.03,42.45,41.56,42.25,3291600,24.0238589501954,24.2639260631881,23.7552124189893,24.1496083903344,5758689.65459751,0.0,1.0
2001-07-18,42.26,42.85,41.89,42.6,5915100,24.1553242739771,24.4925614088954,23.9438365791978,24.3496643178283,10348531.1629328,0.0,1.0
2001-07-19,41.5,42.6,41.3,42.27,4178100,23.7209171171332,24.3496643178283,23.6065994442795,24.1610401576198,7309630.95329744,0.0,1.0
2001-07-20,40.26,41.99,39.53,41.55,7771200,23.0121475454405,24.0009954156247,22.5948880395247,23.7494965353466,13595798.1054224,0.0,1.0
2001-07-23,38.94,40.43,38.89,40.3,4916100,22.2576509046064,23.1093175673661,22.229071486393,23.0350110800113,8600769.90246897,0.0,1.0
2001-07-24,36.88,39.05,36.37,39.05,11255700,21.0801788742138,22.3205256246759,20.788668808437,22.3205256246759,19691968.3877911,0.0,1.0
2001-07-25,37.5,37.94,36.65,37.3,10381200,21.4345636600601,21.6860625403382,20.9487135504321,21.3202459872065,18162021.218346,0.0,1.0
2001-07-26,39.4,39.47,37.96,38.1,8404800,22.5205815521698,22.5605927376686,21.6974943076235,21.7775166786211,14704288.1300769,0.0,1.0
2001-07-27,38.35,39.49,37.85,39.4,6477900,21.9204137696881,22.572024504954,21.634619587554,22.5205815521698,11333155.824984,0.0,1.0
2001-07-30,39.05,40.0,37.33,38.75,5426400,22.3205256246759,22.8635345707308,21.3373936381345,22.1490491153955,9493545.24903026,0.0,1.0
2001-07-31,38.61,39.31,38.26,39.0,4677900,22.0690267443979,22.4691385993857,21.868970816904,22.2919462064625,8184036.43676076,0.0,1.0
2001-08-01,39.09,39.2,38.46,38.8,3432600,22.3433891592467,22.4062638793162,21.9832884897577,22.1776285336089,6005370.67334166,0.0,1.0
2001-08-02,39.9997,40.3997,39.4997,39.9497,3855300,22.8633630942215,23.0919984399288,22.5775689120874,22.8347836760081,6744888.87634275,0.0,1.0
2001-08-03,39.9,40.0,39.25,39.96,2980200,22.806375734304,22.8635345707308,22.4348432975296,22.8406710361601,5213892.00043489,0.0,1.0
2001-08-06,38.42,39.06,37.7,39.05,5499000,21.9604249551869,22.3262415083186,21.5488813329138,22.3205256246759,9620559.73102192,0.0,1.0
2001-08-07,38.75,39.2,38.43,38.5,3370800,22.1490491153955,22.4062638793162,21.9661408388296,22.0061520243284,5897250.90767932,0.0,1.0
2001-08-08,36.93,38.58,36.5,38.3,5262000,21.1087582924272,22.0518790934699,20.8629752957918,21.8918343514747,9205925.67823919,0.0,1.0
2001-08-09,38.0,38.09,37.02,37.15,3977400,21.7203578421943,21.7718007949784,21.1602012452114,21.2345077325662,6958504.14151054,0.0,1.0
2001-08-10,37.97,38.09,37.35,37.55,2780400,21.7032101912662,21.7718007949784,21.3488254054199,21.4631430782735,4864339.74834212,0.0,1.0
2001-08-13,37.39,38.0,37.3,37.98,3636600,21.3716889399906,21.7203578421943,21.3202459872065,21.7089260749089,6362270.87067363,0.0,1.0
2001-08-14,37.77,38.07,37.15,37.35,3313800,21.5888925184126,21.760369027693,21.2345077325662,21.3488254054199,5797528.79371892,0.0,1.0
2001-08-15,37.52,37.71,36.51,37.24,4851900,21.6031822275193,21.7125800053239,21.0216466718211,21.441964449702,8426688.53517809,0.275,1.0
2001-08-16,37.78,37.93,36.88,37.27,3644400,21.7528844497782,21.839251116466,21.2346844496511,21.4592377830395,6329525.27826276,0.0,1.0
2001-08-17,38.15,38.54,37.5,37.7,3797700,21.9659222276082,22.1904755609966,21.5916666719609,21.7068222275447,6595773.83087984,0.0,1.0
2001-08-20,38.45,38.69,37.5,37.9,4500900,22.1386555609839,22.2768422276844,21.5916666719609,21.8219777831285,7817078.34621141,0.0,1.0
2001-08-21,38.27,39.0,38.15,38.95,2887500,22.0350155609585,22.4553333388393,21.9659222276082,22.4265444499434,5014955.61436278,0.0,1.0
2001-08-22,39.0,39.4,38.18,38.3,3366900,22.4553333388393,22.6856444500069,21.9831955609458,22.052288894296,5847568.50493439,0.0,1.0
2001-08-23,38.75,39.1,37.99,38.95,5834100,22.3113888943596,22.5129111166312,21.8737977831412,22.4265444499434,10132554.9955858,0.0,1.0
2001-08-24,38.75,38.75,38.1,38.5,3357300,22.3113888943596,22.3113888943596,21.9371333387123,22.1674444498798,5830895.40574897,0.0,1.0
2001-08-27,39.0,39.45,38.55,38.6,2954700,22.4553333388393,22.7144333389028,22.1962333387758,22.2250222276717,5131667.30866068,0.0,1.0
2001-08-28,39.25,39.32,38.9,39.0,2686200,22.5992777833191,22.6395822277734,22.3977555610474,22.4553333388393,4665341.56581863,0.0,1.0
2001-08-29,38.9,39.48,38.9,39.25,2278200,22.3977555610474,22.7317066722404,22.3977555610474,22.5992777833191,3956734.85043855,0.0,1.0
2001-08-30,38.69,39.5,38.61,39.1,2453100,22.2768422276844,22.7432222277988,22.2307800054509,22.5129111166312,4260497.87622281,0.0,1.0
2001-08-31,39.31,39.41,38.6,38.69,2628600,22.6338244499942,22.6914022277861,22.2250222276717,22.2768422276844,4565302.97070615,0.0,1.0
2001-09-04,39.68,40.4,39.27,39.45,3139800,22.8468622278242,23.2614222279259,22.6107933388774,22.7144333389028,5453145.50232944,0.0,1.0
2001-09-05,39.05,39.95,38.8,39.95,3528300,22.4841222277353,23.0023222278623,22.3401777832555,23.0023222278623,6127884.98498915,0.0,1.0
2001-09-06,39.61,39.88,38.64,39.05,4482900,22.8065577833699,22.962017783408,22.2480533387885,22.4841222277353,7785816.28523875,0.0,1.0
2001-09-07,40.2,40.4,39.4,39.75,3382200,23.1462666723421,23.2614222279259,22.6856444500069,22.8871666722785,5874141.25676114,0.0,1.0
2001-09-10,39.5,40.3,39.4,40.2,4519500,22.7432222277988,23.203844450134,22.6856444500069,23.1462666723421,7849382.47588315,0.0,1.0
2001-09-17,38.05,39.8,38.05,39.75,5509200,21.9083444498163,22.9159555611745,21.9083444498163,22.8871666722785,9568274.79502942,0.0,1.0
2001-09-18,38.85,38.99,38.01,38.9,4193100,22.3689666721515,22.4495755610601,21.8853133386995,22.3977555610474,7282497.10357907,0.0,1.0
2001-09-19,37.89,39.08,37.21,39.08,5521500,21.8162200053493,22.5013955610728,21.4246911163644,22.5013955610728,9589637.20336072,0.0,1.0
2001-09-20,38.73,39.2,37.58,39.2,6240900,22.2998733388012,22.5704888944231,21.6377288941944,22.5704888944231,10839077.5735677,0.0,1.0
2001-09-21,37.17,37.9,36.24,37.9,13094700,21.4016600052476,21.8219777831285,20.866186671783,21.8219777831285,22742628.3232542,0.0,1.0
2001-09-24,37.2,37.75,37.0,37.17,6340800,21.4189333385852,21.7356111164406,21.3037777830014,21.4016600052476,11012582.0119659,0.0,1.0
2001-09-25,37.6,37.9,36.98,37.1,7597200,21.6492444497528,21.8219777831285,21.292262227443,21.3613555607933,13194673.8678569,0.0,1.0
2001-09-26,36.57,36.8,35.07,35.5,9550200,21.0561933384963,21.1886222274176,20.1925266716178,20.440111116123,16586607.4833896,0.0,1.0
2001-09-27,36.29,37.0,34.39,36.25,10221600,20.8949755606789,21.3037777830014,19.8009977826329,20.8719444495622,17752682.3576695,0.0,1.0
2001-09-28,37.85,38.0,36.0,36.9,8656500,21.7931888942325,21.8795555609204,20.7280000050824,21.2462000052095,15034446.1560975,0.0,1.0
2001-10-01,38.17,38.55,37.3,37.95,3891300,21.9774377831666,22.1962333387758,21.4765111163771,21.8507666720244,6758336.54793762,0.0,1.0
2001-10-02,39.23,39.35,38.02,38.4,4398600,22.5877622277607,22.656855561111,21.8910711164787,22.1098666720879,7639405.63301684,0.0,1.0
2001-10-03,39.6,39.76,39.0,39.76,4510800,22.8008000055907,22.8929244500577,22.4553333388393,22.8929244500577,7834272.47974637,0.0,1.0
2001-10-04,39.97,40.35,39.2,40.35,4364700,23.0138377834207,23.2326333390299,22.5704888944231,23.2326333390299,7580528.75151835,0.0,1.0
2001-10-05,40.23,40.4,39.64,40.4,3386400,23.1635400056796,23.2614222279259,22.8238311167074,23.2614222279259,5881435.73765477,0.0,1.0
2001-10-08,40.01,40.3,39.47,40.3,2109900,23.0368688945375,23.203844450134,22.7259488944612,23.203844450134,3664434.58034425,0.0,1.0
2001-10-09,39.1,40.15,39.1,40.15,3816900,22.5129111166312,23.1174777834461,22.5129111166312,23.1174777834461,6629120.02925067,0.0,1.0
2001-10-10,38.85,38.97,37.79,38.3,6168000,22.3689666721515,22.4380600055017,21.7586422275574,22.052288894296,10712466.2266284,0.0,1.0
2001-10-11,38.56,39.1,38.4,38.7,4059300,22.201991116555,22.5129111166312,22.1098666720879,22.2826000054636,7050115.78368236,0.0,1.0
2001-10-12,38.7,39.0,38.25,38.35,4080300,22.2826000054636,22.4553333388393,22.0235000054001,22.081077783192,7086588.18815047,0.0,1.0
2001-10-15,38.32,38.75,38.06,38.7,2079600,22.0638044498544,22.3113888943596,21.9141022275955,22.2826000054636,3611810.1110403,0.0,1.0
2001-10-16,39.61,39.71,38.41,38.57,4316100,22.8065577833699,22.8641355611618,22.1156244498671,22.2077488943342,7496121.18689219,0.0,1.0
2001-10-17,39.8,41.35,39.75,41.35,4902900,22.9159555611745,23.8084111169489,22.8871666722785,23.8084111169489,8515264.37460061,0.0,1.0
2001-10-18,38.83,40.0,38.5,39.8,3752700,22.3574511165931,23.0311111167583,22.1674444498798,22.9159555611745,6517618.67844821,0.0,1.0
2001-10-19,39.14,39.4,38.7,38.85,5104800,22.535942227748,22.6856444500069,22.2826000054636,22.3689666721515,8865920.49184385,0.0,1.0
2001-10-22,39.37,39.49,38.63,39.15,3813600,22.6683711166693,22.7374644500196,22.2422955610093,22.5417000055272,6623388.65140569,0.0,1.0
2001-10-23,38.91,39.7,38.77,39.62,3465300,22.4035133388266,22.8583777833826,22.322904449918,22.8123155611491,6018467.77158489,0.0,1.0
2001-10-24,37.12,39.1,36.95,39.1,7136100,21.3728711163517,22.5129111166312,21.2749888941055,22.5129111166312,12393844.0726075,0.0,1.0
2001-10-25,38.84,39.0,37.05,37.35,5602800,22.3632088943723,22.4553333388393,21.3325666718973,21.505300005273,9730837.5120872,0.0,1.0
2001-10-26,38.5,38.94,37.4,38.84,5155200,22.1674444498798,22.4207866721642,21.534088894169,22.3632088943723,8953454.26256729,0.0,1.0
2001-10-29,39.14,39.34,38.1,38.7,4282200,22.535942227748,22.6510977833318,21.9371333387123,22.2826000054636,7437244.30539369,0.0,1.0
2001-10-30,37.71,38.72,37.56,38.72,3993000,21.7125800053239,22.294115561022,21.626213338636,22.294115561022,6934967.19243309,0.0,1.0
2001-10-31,38.41,38.7,37.89,38.45,4278000,22.1156244498671,22.2826000054636,21.8162200053493,22.1386555609839,7429949.82450009,0.0,1.0
2001-11-01,38.72,38.74,38.11,38.55,5000400,22.294115561022,22.3056311165804,21.9428911164914,22.1962333387758,8684600.53820248,0.0,1.0
2001-11-02,37.46,38.56,37.1,38.55,5440800,21.5686355608441,22.201991116555,21.3613555607933,22.1962333387758,9449478.96333335,0.0,1.0
2001-11-05,38.4,38.75,37.75,37.75,4143600,22.1098666720879,22.3113888943596,21.7356111164406,21.7356111164406,7196526.4359043,0.0,1.0
2001-11-06,38.22,38.45,37.55,38.4,3752400,22.0062266720625,22.1386555609839,21.6204555608568,22.1098666720879,6517097.64409868,0.0,1.0
2001-11-07,37.42,38.29,37.05,38.29,6729300,21.5456044497274,22.0465311165169,21.3325666718973,22.0465311165169,11687321.4946256,0.0,1.0
2001-11-08,39.26,39.4,37.6,38.5,8496300,22.6050355610982,22.6856444500069,21.6492444497528,22.1674444498798,14756213.8134409,0.0,1.0
2001-11-09,39.66,39.99,38.92,39.27,5119800,22.8353466722658,23.0253533389791,22.4092711166058,22.6107933388774,8891972.20932107,0.0,1.0
2001-11-12,40.05,40.15,39.05,39.8,3527100,23.0599000056542,23.1174777834461,22.4841222277353,22.9159555611745,6125800.84759099,0.0,1.0
2001-11-13,40.4,40.45,39.52,40.3,3674700,23.2614222279259,23.2902111168218,22.7547377833572,23.203844450134,6382149.74756671,0.0,1.0
2001-11-14,37.81,38.76,37.54,38.75,14376000,21.9284966720435,22.4794639251099,21.7719059790667,22.4736642698145,24787680.0735263,0.275,1.0
2001-11-15,36.99,38.05,36.72,37.95,9381300,21.4529249378177,22.0676883991339,21.2963342448409,22.0096918461796,16175616.5187655,0.0,1.0
2001-11-16,37.2,37.4,37.0,37.3,7991100,21.5747176990219,21.6907108049306,21.4587245931132,21.6327142519762,13778577.5066469,0.0,1.0
2001-11-19,37.18,37.55,36.47,37.55,7896900,21.563118388431,21.7777056343621,21.151342862455,21.7777056343621,13616154.0604222,0.0,1.0
2001-11-20,37.84,38.01,37.01,37.19,6867900,21.9458956379298,22.0444897779522,21.4645242484086,21.5689180437264,11841910.6828722,0.0,1.0
2001-11-21,37.52,37.6,36.3,37.6,5012100,21.7603066684758,21.8067039108393,21.0527487224326,21.8067039108393,8642065.33782147,0.0,1.0
2001-11-23,37.64,37.73,37.07,37.73,2441100,21.8299025320211,21.88209942968,21.4993221801812,21.88209942968,4209043.25455516,0.0,1.0
2001-11-26,37.1,37.56,37.07,37.5,6385200,21.5167211460675,21.7835052896576,21.4993221801812,21.748707357885,11009619.8390011,0.0,1.0
2001-11-27,37.08,37.45,36.47,37.45,6530700,21.5051218354766,21.7197090814078,21.151342862455,21.7197090814078,11260496.8180425,0.0,1.0
2001-11-28,36.22,37.14,35.88,37.14,10965300,21.0063514800691,21.5399197672493,20.8091632000243,21.5399197672493,18906813.3215247,0.0,1.0
2001-11-29,36.54,36.7,35.62,36.25,8221200,21.1919404495231,21.2847349342501,20.658372162343,21.0237504459555,14175325.2240174,0.0,1.0
2001-11-30,36.15,36.58,36.0,36.45,5322600,20.9657538930011,21.2151390707048,20.8787590635696,21.1397435518642,9177441.98381686,0.0,1.0
2001-12-03,35.87,36.15,35.25,36.15,6126900,20.8033635447289,20.9657538930011,20.4437849164119,20.9657538930011,10564248.5421876,0.0,1.0
2001-12-04,36.69,36.69,35.53,35.75,3904200,21.2789352789546,21.2789352789546,20.6061752646841,20.7337676811837,6731779.39225526,0.0,1.0
2001-12-05,37.19,37.29,36.41,36.95,6358200,21.5689180437264,21.6269145966808,21.1165449306824,21.429726316636,10963065.348045,0.0,1.0
2001-12-06,35.86,37.38,35.75,37.38,6110700,20.7975638894335,21.6791114943397,20.7337676811837,21.6791114943397,10536315.8476139,0.0,1.0
2001-12-07,36.81,36.95,36.0,36.95,4692300,21.3485311424999,21.429726316636,20.8787590635696,21.429726316636,8090653.25605226,0.0,1.0
2001-12-10,36.16,36.81,36.0,36.81,4606800,20.9715535482965,21.3485311424999,20.8787590635696,21.3485311424999,7943230.7013579,0.0,1.0
2001-12-11,33.92,36.15,33.49,36.1,11746800,19.6724307621189,20.9657538930011,19.4230455844151,20.9367556165239,20254307.1986435,0.0,1.0
2001-12-12,34.49,34.7,32.22,34.0,28145700,20.0030111139587,20.1248038751629,18.6864893618948,19.7188280044824,48529953.1890269,0.0,1.0
2001-12-13,35.44,35.79,34.0,34.49,11972700,20.5539783670251,20.7569663023654,19.7188280044824,20.0030111139587,20643813.1063098,0.0,1.0
2001-12-14,35.0,35.72,34.31,34.75,9911100,20.298793534026,20.7163687152973,19.8986173186409,20.1538021516401,17089119.0857489,0.0,1.0
2001-12-17,35.05,35.35,34.55,34.55,8540400,20.3277918105031,20.5017814693662,20.0378090457313,20.0378090457313,14725702.7615432,0.0,1.0
2001-12-18,36.3,36.42,35.0,35.0,8411100,21.0527487224326,21.1223445859779,20.298793534026,20.298793534026,14502758.4770755,0.0,1.0
2001-12-19,37.68,37.7,35.76,36.0,12742200,21.8531011532028,21.8647004637937,20.7395673364791,20.8787590635696,21970616.0985592,0.0,1.0
2001-12-20,37.65,38.12,37.01,37.37,6879300,21.8357021873165,22.108285986202,21.4645242484086,21.6733118390443,11861567.0234982,0.0,1.0
2001-12-21,37.9,38.15,37.3,37.75,6304500,21.9806935697024,22.1256849520883,21.6327142519762,21.8936987402709,10870473.6382545,0.0,1.0
2001-12-24,38.58,38.75,38.34,38.5,1939500,22.375070129792,22.4736642698145,22.2358784027016,22.3286728874286,3344164.26701477,0.0,1.0
2001-12-26,38.62,39.3,38.62,38.9,3554700,22.3982687509738,22.7926453110634,22.3982687509738,22.560659099246,6129157.37043433,0.0,1.0
2001-12-27,39.45,39.45,38.51,38.61,3567000,22.879640140495,22.879640140495,22.334472542724,22.3924690956784,6150365.52742545,0.0,1.0
2001-12-28,39.69,39.96,39.15,39.95,4733400,23.0188318675854,23.1754225605622,22.7056504816319,23.1696229052668,8161519.53672994,0.0,1.0
2001-12-31,39.26,40.06,39.24,39.8,4217400,22.7694466898817,23.2334191135166,22.7578473792908,23.0826280758352,7271811.48734626,0.0,1.0
2002-01-02,39.8,39.8,38.52,39.05,4784100,23.0826280758352,23.0826280758352,22.3402721980194,22.6476539286775,8248938.5253031,0.0,1.0
2002-01-03,39.35,40.0,38.96,40.0,4197000,22.8216435875406,23.198621181744,22.5954570310186,23.198621181744,7236636.98306831,0.0,1.0
2002-01-04,38.5,39.2,38.19,39.2,6792000,22.3286728874286,22.7346487581091,22.14888357327,22.7346487581091,11711040.8360733,0.0,1.0
2002-01-07,39.13,39.34,38.35,38.5,4351800,22.694051171041,22.8158439322452,22.241678057997,22.3286728874286,7503549.39788341,0.0,1.0
2002-01-08,38.33,38.86,38.25,38.85,4318500,22.2300787474061,22.5374604780643,22.1836815050427,22.5316608227688,7446132.19237087,0.0,1.0
2002-01-09,38.74,39.22,38.0,38.0,5336400,22.467864614519,22.7462480686999,22.0386901226568,22.0386901226568,9201236.50141666,0.0,1.0
2002-01-10,38.71,39.3,38.4,38.4,3844800,22.4504656486327,22.7926453110634,22.2706763344742,22.2706763344742,6629359.51215178,0.0,1.0
2002-01-11,38.35,39.25,38.13,39.25,3790500,22.241678057997,22.7636470345863,22.1140856414974,22.7636470345863,6535733.2581178,0.0,1.0
2002-01-14,38.61,38.7,38.13,38.3,4594800,22.3924690956784,22.4446659933373,22.1140856414974,22.2126797815198,7922539.81648848,0.0,1.0
2002-01-15,38.65,39.1,38.25,38.94,3674400,22.4156677168601,22.6766522051547,22.1836815050427,22.5838577204277,6335548.94700647,0.0,1.0
2002-01-16,38.33,38.95,38.28,38.64,4382100,22.2300787474061,22.5896573757232,22.201080470929,22.4098680615647,7555793.88217862,0.0,1.0
2002-01-17,36.0,38.0,35.5,36.75,14240100,20.8787590635696,22.0386901226568,20.5887762987978,21.3137332107273,24553355.8023804,0.0,1.0
2002-01-18,36.23,36.35,35.6,35.6,6623700,21.0121511353646,21.0817469989098,20.6467728517521,20.6467728517521,11420851.1757802,0.0,1.0
2002-01-22,35.74,36.43,35.74,36.35,5115000,20.7279680258882,21.1281442412733,20.7279680258882,21.0817469989098,8819489.67557646,0.0,1.0
2002-01-23,35.6,35.99,35.3,35.99,6063300,20.6467728517521,20.8729594082741,20.472783192889,20.8729594082741,10454586.8523798,0.0,1.0
2002-01-24,35.74,36.27,35.52,35.61,5279700,20.7279680258882,21.0353497565463,20.6003756093886,20.6525725070476,9103472.07040881,0.0,1.0
2002-01-25,36.04,36.2,35.26,35.26,4454700,20.9019576847513,20.9947521694783,20.4495845717073,20.4495845717073,7680973.7356384,0.0,1.0
2002-01-28,35.45,36.2,35.4,36.2,4330200,20.5597780223206,20.9947521694783,20.5307797458434,20.9947521694783,7466305.8051185,0.0,1.0
2002-01-29,34.54,36.15,34.2,36.1,11508600,20.0320093904359,20.9657538930011,19.8348211103911,20.9367556165239,19843593.1339862,0.0,1.0
2002-01-30,34.24,34.44,33.6,33.6,8721900,19.8580197315728,19.9740128374815,19.4868417926649,19.4868417926649,15038652.3951926,0.0,1.0
2002-01-31,34.87,35.02,33.92,34.25,7047900,20.2233980151853,20.3103928446168,19.6724307621189,19.8638193868683,12152273.9559131,0.0,1.0
2002-02-01,34.66,34.99,34.25,34.99,5252100,20.1016052539811,20.2929938787305,19.8638193868683,20.2929938787305,9055883.03520922,0.0,1.0
2002-02-04,34.1,34.5,33.9,34.25,5973300,19.7768245574367,20.0088107692542,19.660831451528,19.8638193868683,10299405.2158594,0.0,1.0
2002-02-05,33.0,33.7,32.75,33.55,16063800,19.1388624749388,19.5448383456193,18.9938710925529,19.4578435161877,27697853.0304056,0.0,1.0
2002-02-06,32.12,33.41,31.99,32.9,12324900,18.6284928089404,19.3766483420516,18.5530972900997,19.0808659219844,21251090.5772262,0.0,1.0
2002-02-07,32.56,33.04,32.1,32.15,8671800,18.8836776419396,19.1620610961205,18.6168934983495,18.6458917748267,14952267.9508629,0.0,1.0
2002-02-08,33.29,33.5,32.8,32.85,4676400,19.3070524785064,19.4288452397106,19.02286936903,19.0518676455072,8063237.83360034,0.0,1.0
2002-02-11,34.16,34.25,33.05,33.7,5810700,19.8116224892093,19.8638193868683,19.1678607514159,19.5448383456193,10019043.7258792,0.0,1.0
2002-02-12,34.5,35.17,33.95,34.0,7921500,20.0088107692542,20.3973876740484,19.6898297280052,19.7188280044824,13658570.3744044,0.0,1.0
2002-02-13,34.83,34.98,34.3,34.7,6264300,20.359689914628,20.4473716110735,20.0498812538542,20.283699111042,10716546.7605299,0.275,1.0
2002-02-14,34.7,34.87,34.55,34.8,5525400,20.283699111042,20.3830717003468,20.1960174145966,20.3421535753389,9452485.90754463,0.0,1.0
2002-02-15,33.52,34.56,33.52,34.56,5384400,19.593936432338,20.2018628610263,19.593936432338,20.2018628610263,9211272.5088832,0.0,1.0
2002-02-19,33.52,33.97,33.36,33.53,5043300,19.593936432338,19.8569815216743,19.5004092894629,19.5997818787677,8627741.37212143,0.0,1.0
2002-02-20,33.93,34.03,33.0,34.03,7929900,19.8335997359555,19.8920542002524,19.2899732179938,19.8920542002524,13565944.1847175,0.0,1.0
2002-02-21,33.94,34.4,33.55,33.55,7704000,19.8394451823852,20.1083357181511,19.6114727716271,19.6114727716271,13179489.5268621,0.0,1.0
2002-02-22,33.8,34.14,33.65,34.0,7671300,19.7576089323694,19.9563541109791,19.669927235924,19.8745178609633,13123548.5471726,0.0,1.0
2002-02-25,33.8,34.0,33.14,33.75,9733500,19.7576089323694,19.8745178609633,19.3718094680096,19.728381700221,16651422.8075951,0.0,1.0
2002-02-26,34.41,34.5,33.55,34.0,7672800,20.1141811645808,20.1667901824481,19.6114727716271,19.8745178609633,13126114.6471583,0.0,1.0
2002-02-27,35.06,35.43,34.5,34.65,8118000,20.494135182511,20.7104167004097,20.1667901824481,20.2544718788935,13887733.1229318,0.0,1.0
2002-02-28,35.3,35.5,35.15,35.35,8160300,20.6344258968237,20.7513348254176,20.5467442003783,20.6636531289722,13960097.1425302,0.0,1.0
2002-03-01,36.2,36.56,35.25,35.55,7388700,21.1605160754963,21.3709521469653,20.6051986646752,20.7805620575661,12640095.3098554,0.0,1.0
2002-03-04,36.51,36.8,36.41,36.6,8363700,21.3417249148168,21.511242861278,21.2832704505199,21.3943339326841,14308060.3005992,0.0,1.0
2002-03-05,36.7,36.79,36.08,36.46,6977400,21.452788396981,21.5053974148483,21.0903707183399,21.3124976826683,11936470.6937601,0.0,1.0
2002-03-06,37.52,37.75,36.49,37.0,8379600,21.932115004216,22.066560272099,21.3300340219574,21.6281517898719,14335260.9604483,0.0,1.0
2002-03-07,36.95,37.65,36.25,37.6,6469200,21.5989245577234,22.0081058078021,21.1897433076447,21.9788785756536,11067076.0185847,0.0,1.0
2002-03-08,36.14,37.14,35.95,37.1,9517800,21.1254433969181,21.7099880398876,21.0143799147539,21.6866062541688,16282417.6296428,0.0,1.0
2002-03-11,35.95,36.14,35.75,36.14,10285800,21.0143799147539,21.1254433969181,20.89747098616,21.1254433969181,17596260.8223518,0.0,1.0
2002-03-12,35.79,36.02,35.76,36.02,5855100,20.9208527718788,21.0552980397618,20.9033164325897,21.0552980397618,10016514.6844146,0.0,1.0
2002-03-13,35.19,35.9,35.18,35.8,22389600,20.5701259860971,20.9851526826054,20.5642805396674,20.9266982183085,38302634.8274443,0.0,1.0
2002-03-14,35.17,35.39,34.3,35.39,12462300,20.5584350932377,20.687034914691,20.0498812538542,20.687034914691,21319671.9016891,0.0,1.0
2002-03-15,35.24,35.49,34.9,35.2,9338100,20.5993532182455,20.7454893789879,20.4006080396359,20.5759714325268,15974998.8513488,0.0,1.0
2002-03-18,35.93,35.95,34.95,35.35,7161300,21.0026890218945,21.0143799147539,20.4298352717844,20.6636531289722,12251074.5520142,0.0,1.0
2002-03-19,36.05,36.1,35.75,35.99,7712400,21.0728343790508,21.1020616111993,20.89747098616,21.0377617004727,13193859.6867824,0.0,1.0
2002-03-20,36.46,36.68,35.45,35.5,8405700,21.3124976826683,21.4410975041216,20.7221075932691,20.7513348254176,14379911.1002005,0.0,1.0
2002-03-21,38.03,38.1,36.33,38.1,11984700,22.2302327721305,22.2711508971383,21.2365068790823,22.2711508971383,20502625.6662233,0.0,1.0
2002-03-22,38.01,38.13,37.52,37.55,8949900,22.2185418792711,22.2886872364274,21.932115004216,21.9496513435051,15310892.1750341,0.0,1.0
2002-03-25,37.58,38.0,37.25,38.0,3719100,21.9671876827942,22.2126964328414,21.7742879506143,22.2126964328414,6362388.30469273,0.0,1.0
2002-03-26,37.07,38.05,36.82,37.15,11121300,21.6690699148797,22.2419236649899,21.5229337541374,21.7158334863173,19025578.51442,0.0,1.0
2002-03-27,37.6,37.79,36.65,37.79,10632600,21.9788785756536,22.0899420578178,21.4235611648325,22.0899420578178,18189543.1390594,0.0,1.0
2002-03-28,37.8,38.01,37.51,37.85,8811900,22.0957875042475,22.2185418792711,21.9262695577863,22.125014736396,15074810.9763442,0.0,1.0
2002-04-01,37.5,37.7,37.16,37.7,5132100,21.9204241113566,22.0373330399505,21.721678932747,22.0373330399505,8779654.49127843,0.0,1.0
2002-04-02,37.95,37.97,37.25,37.3,4975800,22.1834692006929,22.1951600935523,21.7742879506143,21.8035151827627,8512266.87276226,0.0,1.0
2002-04-03,37.75,38.25,37.55,37.7,7453500,22.066560272099,22.3588325935838,21.9496513435051,22.0373330399505,12750950.8292402,0.0,1.0
2002-04-04,38.55,38.55,37.64,37.75,6782700,22.5341959864746,22.5341959864746,22.0022603613724,22.066560272099,11603390.9156085,0.0,1.0
2002-04-05,38.51,39.0,38.39,39.0,6105300,22.5108142007558,22.7972410758109,22.4406688435995,22.7972410758109,10444540.1620394,0.0,1.0
2002-04-08,39.2,39.35,38.53,38.7,5312700,22.9141500044048,23.0018317008502,22.5225050936152,22.62187768292,9088612.92956389,0.0,1.0
2002-04-09,39.09,39.4,39.0,39.34,6117000,22.8498500936781,23.0310589329987,22.7972410758109,22.9959862544205,10464555.7419283,0.0,1.0
2002-04-10,39.15,39.49,38.55,38.86,7127700,22.8849227722563,23.083667950866,22.5341959864746,22.7154048257952,12193593.9123332,0.0,1.0
2002-04-11,38.66,39.15,38.35,39.1,6393900,22.5984958972013,22.8849227722563,22.4172870578807,22.8556955401078,10938257.7992995,0.0,1.0
2002-04-12,38.5,38.65,38.02,38.5,4450200,22.5049687543261,22.5926504507716,22.2243873257008,22.5049687543261,7613105.43775205,0.0,1.0
2002-04-15,37.46,38.5,37.25,37.5,6861900,21.8970423256378,22.5049687543261,21.7742879506143,21.9204241113566,11738880.9948566,0.0,1.0
2002-04-16,37.2,38.0,37.05,37.5,9658500,21.7450607184658,22.2126964328414,21.6573790220203,21.9204241113566,16523117.808307,0.0,1.0
2002-04-17,38.61,38.87,37.7,38.0,9273300,22.5692686650528,22.7212502722249,22.0373330399505,22.2126964328414,15864143.3319639,0.0,1.0
2002-04-18,38.1,38.48,37.8,38.45,6723600,22.2711508971383,22.4932778614667,22.0957875042475,22.4757415221777,11502286.5761695,0.0,1.0
2002-04-19,38.02,38.34,37.8,38.15,5349300,22.2243873257008,22.411441611451,22.0957875042475,22.3003781292868,9151225.76921642,0.0,1.0
2002-04-22,38.34,38.88,38.21,38.32,4894800,22.411441611451,22.7270957186546,22.335450807865,22.3997507185916,8373697.47353123,0.0,1.0
2002-04-23,38.89,39.6,38.6,38.8,6211800,22.7329411650842,23.1479678615926,22.5634232186231,22.680332147217,10626733.2610283,0.0,1.0
2002-04-24,39.02,39.41,38.5,39.1,5584200,22.8089319686703,23.0369043794284,22.5049687543261,22.8556955401078,9553077.0269864,0.0,1.0
2002-04-25,38.0,38.81,37.97,38.6,6183600,22.2126964328414,22.6861775936467,22.1951600935523,22.5634232186231,10578490.581296,0.0,1.0
2002-04-26,37.2,38.51,36.94,38.5,8572200,21.7450607184658,22.5108142007558,21.5930791112937,22.5049687543261,14664748.1986198,0.0,1.0
2002-04-29,38.12,38.24,37.18,37.38,5332500,22.2828417899977,22.3529871471541,21.7333698256064,21.8502787542003,9122485.44937593,0.0,1.0
2002-04-30,38.33,38.66,37.8,37.8,4249500,22.4055961650213,22.5984958972013,22.0957875042475,22.0957875042475,7269761.25965739,0.0,1.0
2002-05-01,37.86,38.33,37.76,38.33,3221700,22.1308601828256,22.4055961650213,22.0724057185287,22.4055961650213,5511469.54941481,0.0,1.0
2002-05-02,37.6,38.08,37.33,38.08,5336400,21.9788785756536,22.2594600042789,21.8210515220518,22.2594600042789,9129157.30933889,0.0,1.0
2002-05-03,37.5,37.74,37.3,37.6,6170100,21.9204241113566,22.0607148256693,21.8035151827627,21.9788785756536,10555395.6814242,0.0,1.0
2002-05-06,37.02,37.6,37.0,37.5,2554200,21.6398426827313,21.9788785756536,21.6281517898719,21.9204241113566,4369555.0557517,0.0,1.0
2002-05-07,36.33,37.01,36.29,36.85,6746100,21.2365068790823,21.6339972363016,21.2131250933635,21.5404700934264,11540778.0759559,0.0,1.0
2002-05-08,36.39,36.58,35.55,36.27,8076900,21.2715795576605,21.3826430398247,20.7805620575661,21.2014342005041,13817421.983322,0.0,1.0
2002-05-09,36.48,36.92,36.26,36.45,5123100,21.3241885755277,21.5813882184343,21.1955887540744,21.3066522362386,8764257.89136387,0.0,1.0
2002-05-10,36.25,36.95,36.0,36.75,5378700,21.1897433076447,21.5989245577234,21.0436071469024,21.4820156291295,9201521.32893734,0.0,1.0
2002-05-13,36.3,36.36,35.87,36.2,5724600,21.2189705397932,21.2540432183714,20.9676163433163,21.1605160754963,9793263.98565353,0.0,1.0
2002-05-14,36.97,36.99,36.11,36.13,9695400,21.6106154505828,21.6223063434422,21.107907057629,21.1195979504884,16586243.8679567,0.0,1.0
2002-05-15,36.19,36.73,35.87,36.4,6475800,21.3154204058832,21.6334731005275,21.1269447349829,21.4391075649115,10994819.5971455,0.275,1.0
2002-05-16,34.7,35.51,34.54,35.5,11407500,20.4378305632536,20.91490960522,20.3435927278034,20.9090197405044,19368017.0101667,0.0,1.0
2002-05-17,33.52,34.52,32.89,34.5,19948500,19.7428265268086,20.3318129983721,19.3717650497236,20.3200332689409,33869198.9767531,0.0,1.0
2002-05-20,34.35,34.46,33.1,33.1,10506900,20.2316852982063,20.2964738100783,19.495452208752,19.495452208752,17838949.6317441,0.0,1.0
2002-05-21,34.19,34.7,34.06,34.4,5940000,20.1374474627562,20.4378305632536,20.0608792214529,20.2611346217845,10085121.2834004,0.0,1.0
2002-05-22,35.01,35.14,34.2,34.2,6913500,20.6204163694382,20.6969846107415,20.1433373274718,20.1433373274718,11737960.6048466,0.0,1.0
2002-05-23,35.34,35.74,35.31,35.45,7948800,20.8147819050542,21.0503764936796,20.7971123109073,20.8795704169262,13495725.9356049,0.0,1.0
2002-05-24,34.7,35.55,34.44,35.5,4931400,20.4378305632536,20.9384690640825,20.284694080647,20.9090197405044,8372688.0634614,0.0,1.0
2002-05-28,34.59,34.8,34.4,34.6,4048500,20.3730420513816,20.4967292104099,20.2611346217845,20.3789319160972,6873672.30906507,0.0,1.0
2002-05-29,33.51,33.93,32.96,33.3,8423100,19.736936662093,19.9843109801497,19.4129941027331,19.6132495030647,14301007.5895976,0.0,1.0
2002-05-30,31.78,33.31,31.65,33.02,11230200,18.7179900662881,19.6191393677803,18.6414218249849,19.4483332910269,19066991.420344,0.0,1.0
2002-05-31,32.01,32.25,31.33,31.8,10953000,18.8534569547477,18.994813707923,18.4529461540846,18.7297697957194,18596352.4271187,0.0,1.0
2002-06-03,30.7,32.02,30.61,32.02,12370800,18.0818846769996,18.8593468194634,18.0288758945588,18.8593468194634,21003538.4465807,0.0,1.0
2002-06-04,31.7,31.88,30.8,30.8,8548800,18.6708711485631,18.7768887134445,18.1407833241559,18.1407833241559,14514425.0551403,0.0,1.0
2002-06-05,31.32,31.75,31.04,31.75,8038500,18.4470562893689,18.7003204721412,18.2821400773311,18.7003204721412,13648021.4539755,0.0,1.0
2002-06-06,30.68,31.23,30.2,31.0,7586100,18.0701049475683,18.3940475069282,17.7873914412178,18.2585806184686,12879922.3178458,0.0,1.0
2002-06-07,30.0,30.44,28.75,29.8,23438400,17.6695941469051,17.928748194393,16.9333610574507,17.5517968525924,39794462.4055307,0.0,1.0
2002-06-10,29.09,29.45,28.5,28.5,16019400,17.1336164577823,17.3456515875452,16.7861144395598,16.7861144395598,27198247.7924755,0.0,1.0
2002-06-11,29.12,29.34,28.97,29.09,8387100,17.1512860519292,17.2808630756732,17.0629380811947,17.1336164577823,14239885.6424255,0.0,1.0
2002-06-12,30.13,30.18,29.02,29.2,8473800,17.7461623882084,17.7756117117865,17.0923874047729,17.1984049696543,14387087.6651984,0.0,1.0
2002-06-13,31.0,31.96,29.95,30.05,13207200,18.2585806184686,18.8240076311696,17.6401448233269,17.6990434704833,22423605.0192131,0.0,1.0
2002-06-14,31.01,31.13,30.35,30.7,6368700,18.2644704831842,18.3351488597719,17.8757394119523,18.0818846769996,10812981.8043085,0.0,1.0
2002-06-17,31.71,31.82,30.6,31.01,6337500,18.6767610132787,18.7415495251507,18.0229860298432,18.2644704831842,10760009.4500926,0.0,1.0
2002-06-18,32.92,32.98,31.77,31.95,6807300,19.3894346438705,19.4247738321643,18.7121002015725,18.8181177664539,11557650.8606888,0.0,1.0
2002-06-19,32.83,33.86,32.51,32.76,9047100,19.3364258614298,19.9430819271402,19.1479501905295,19.2951968084204,15360454.6739145,0.0,1.0
2002-06-20,31.0,32.62,30.9,32.55,7269600,18.2585806184686,19.2127387024015,18.1996819713123,19.171509649392,12342558.5322909,0.0,1.0
2002-06-21,31.76,31.83,30.74,31.0,11283600,18.7062103368569,18.7474393898663,18.1054441358621,18.2585806184686,19157655.6419826,0.0,1.0
2002-06-24,31.66,32.0,31.23,31.98,6094200,18.6473116897005,18.8475670900321,18.3940475069282,18.8357873606008,10346926.957121,0.0,1.0
2002-06-25,31.7,32.25,31.45,31.8,6166500,18.6708711485631,18.994813707923,18.5236245306722,18.7297697957194,10469680.201025,0.0,1.0
2002-06-26,31.29,31.63,30.86,31.52,6819300,18.429386695222,18.6296420955536,18.1761225124497,18.5648535836816,11578024.8430795,0.0,1.0
2002-06-27,30.84,31.79,30.29,31.75,6746700,18.1643427830184,18.7238799310038,17.8404002236585,18.7003204721412,11454762.2496158,0.0,1.0
2002-06-28,31.1,31.17,30.21,30.4,8071500,18.317479265625,18.3587083186344,17.7932813059334,17.9051887355305,13704049.9055499,0.0,1.0
2002-07-01,30.36,31.1,30.35,30.9,5707200,17.881629276668,18.317479265625,17.8757394119523,18.1996819713123,9689866.02502066,0.0,1.0
2002-07-02,30.0,30.39,29.51,30.0,6009600,17.6695941469051,17.8992988708149,17.380990775839,17.6695941469051,10203290.3812665,0.0,1.0
2002-07-03,29.75,30.24,29.51,29.9,5376600,17.5223475290142,17.8109509000803,17.380990775839,17.6106954997487,9128562.81015669,0.0,1.0
2002-07-05,30.3,30.4,29.41,29.75,2764500,17.8462900883742,17.9051887355305,17.3220921286826,17.5223475290142,4693656.19325932,0.0,1.0
2002-07-08,30.31,30.75,29.91,30.2,4619100,17.8521799530898,18.1113340005777,17.6165853644644,17.7873914412178,7842455.17174323,0.0,1.0
2002-07-09,29.06,30.5,29.06,30.31,5763000,17.1159468636354,17.9640873826868,17.1159468636354,17.8521799530898,9784605.04313748,0.0,1.0
2002-07-10,26.0,27.41,25.87,27.4,18236700,15.3136482606511,16.1441191855556,15.2370800193478,16.13822932084,30962850.3887185,0.0,1.0
2002-07-11,27.95,28.25,25.6,25.99,14084400,16.4621718801999,16.638867821669,15.0780536720257,15.3077583959354,23912943.1319739,0.0,1.0
2002-07-12,24.75,26.5,24.05,25.3,33280500,14.5774151711967,15.6081414964328,14.1651246411023,14.9013577305566,56504693.4128296,0.0,1.0
2002-07-15,23.7,25.0,19.21,22.2,51827700,13.958979376055,14.7246617890876,11.3144301187349,13.0754996687098,87994720.5959079,0.0,1.0
2002-07-16,22.26,24.49,22.0,23.45,21276600,13.1108388570036,14.4242786885902,12.9577023743971,13.8117327581642,36124089.4778446,0.0,1.0
2002-07-17,22.42,23.25,21.72,22.02,19780200,13.2050766924537,13.6939354638515,12.7927861623593,12.9694821038283,33583453.8737235,0.0,1.0
2002-07-18,20.72,22.35,20.71,21.99,10938300,12.2037996907958,13.1638476394443,12.1979098260802,12.9518125096814,18571394.29869,0.0,1.0
2002-07-19,19.95,20.72,19.22,20.01,18319200,11.7502801076919,12.2037996907958,11.3203199834505,11.7856192959857,31102921.5176547,0.0,1.0
2002-07-22,19.3,19.96,18.5,19.95,15954300,11.3674389011756,11.7561699724075,10.8962497239248,11.7502801076919,27087718.938006,0.0,1.0
2002-07-23,19.0,20.52,18.1,19.5,26021400,11.1907429597066,12.0860023964831,10.6606551352994,11.4852361954883,44179962.1151304,0.0,1.0
2002-07-24,22.07,22.25,18.39,19.0,25118400,12.9989314274065,13.1049489922879,10.8314612120528,11.1907429597066,42646819.9402298,0.0,1.0
2002-07-25,22.54,23.38,21.5,21.75,21285600,13.2757550690414,13.7705037051547,12.6632091386153,12.8104557565062,36139369.9646376,0.0,1.0
2002-07-26,22.45,23.49,21.56,22.54,9012000,13.2227462866006,13.8352922170267,12.6985483269091,13.2757550690414,15300860.7754217,0.0,1.0
2002-07-29,22.4,23.23,22.03,22.96,10146600,13.1932969630225,13.6821557344202,12.975371968544,13.523129387098,17227220.810463,0.0,1.0
2002-07-30,24.93,25.03,22.15,22.3,13350900,14.6834327360781,14.7423313832345,13.0460503451316,13.1343983158661,22667583.4583419,0.0,1.0
2002-07-31,25.49,25.85,24.21,24.93,11895000,15.0132651601537,15.2253002899166,14.2593624765524,14.6834327360781,20195710.0447892,0.0,1.0
2002-08-01,25.44,26.07,24.58,25.48,10564500,14.9838158365755,15.3548773136605,14.4772874710309,15.0073752954381,17936744.7472195,0.0,1.0
2002-08-02,24.26,25.75,24.05,25.44,6681900,14.2888118001306,15.1664016427602,14.1651246411023,14.9838158365755,11344742.7447059,0.0,1.0
2002-08-05,24.13,25.13,24.01,24.37,7894500,14.2122435588273,14.8012300303908,14.1415651822397,14.3536003120026,13403533.665287,0.0,1.0
2002-08-06,25.0,25.39,24.26,24.27,6280200,14.7246617890876,14.9543665129973,14.2888118001306,14.2947016648462,10662723.684177,0.0,1.0
2002-08-07,25.75,25.94,24.7,25.72,7056600,15.1664016427602,15.2783090723573,14.5479658476185,15.1487320486133,11980920.3448558,0.0,1.0
2002-08-08,26.09,26.39,25.01,25.51,6301200,15.3666570430918,15.5433529845609,14.7305516538032,15.025044889585,10698378.1533607,0.0,1.0
2002-08-09,26.33,26.44,25.49,25.7,5240400,15.508013796267,15.572802308139,15.0132651601537,15.136952319182,8897318.11002216,0.0,1.0
2002-08-12,26.71,26.88,25.87,26.08,5893800,15.7318286554612,15.831956355627,15.2370800193478,15.3607671783762,10006681.4511962,0.0,1.0
2002-08-13,26.62,27.42,25.8,26.44,7981500,15.6788198730205,16.1500090502713,15.1958509663384,15.572802308139,13551245.0376196,0.0,1.0
2002-08-14,27.75,27.95,25.72,26.2,7820700,16.5063458655672,16.6253105204541,15.2988546184644,15.5843697901932,13147938.7847264,0.275,1.0
2002-08-15,27.95,28.28,27.35,27.75,5022300,16.6253105204541,16.8216022010177,16.2684165557932,16.5063458655672,8443348.16046286,0.0,1.0
2002-08-16,26.63,27.56,26.4,27.48,5777700,15.8401437982001,16.3933294434246,15.7033344450801,16.3457435814698,9713305.19218411,0.0,1.0
2002-08-19,27.51,27.59,26.6,26.95,4822200,16.3635882797028,16.4111741416576,15.8222990999671,16.0304872460193,8106945.72195686,0.0,1.0
2002-08-20,27.55,27.99,27.25,27.51,4898700,16.3873812106802,16.6491034514315,16.2089342283498,16.3635882797028,8235555.34987144,0.0,1.0
2002-08-21,28.36,28.49,26.96,27.76,5763600,16.8691880629724,16.946515088649,16.0364354787636,16.5122940983115,9689600.67252927,0.0,1.0
2002-08-22,28.0,29.06,28.0,28.95,5958000,16.6550516841759,17.2855643550768,16.6550516841759,17.220133794889,10016420.4328769,0.0,1.0
2002-08-23,27.1,27.89,27.0,27.88,6655200,16.1197107371845,16.5896211239881,16.060228409741,16.5836728912437,11188533.2770867,0.0,1.0
2002-08-26,27.86,27.99,27.26,27.35,5103300,16.571776425755,16.6491034514315,16.2148824610941,16.2684165557932,8579523.06060769,0.0,1.0
2002-08-27,26.76,28.18,26.55,28.05,5464500,15.9174708238767,16.7621198735742,15.7925579362454,16.6847928478976,9186762.24495731,0.0,1.0
2002-08-28,27.29,27.42,26.26,26.72,7281000,16.2327271593271,16.3100541850037,15.6200591866592,15.8936778928993,12240610.4685762,0.0,1.0
2002-08-29,27.25,27.5,26.76,26.92,6581700,16.2089342283498,16.3576400469585,15.9174708238767,16.0126425477862,11064967.1639922,0.0,1.0
2002-08-30,26.83,27.2,26.37,27.16,6425700,15.9591084530871,16.179193064628,15.6854897468471,16.1554001336506,10802704.3933429,0.0,1.0
2002-09-03,25.39,26.83,25.34,26.83,5495400,15.1025629379009,15.9591084530871,15.0728217741792,15.9591084530871,9238710.44760519,0.0,1.0
2002-09-04,25.41,25.99,24.59,25.2,7682400,15.1144594033896,15.4594569025618,14.626704318353,14.9895465157583,12915432.7515162,0.0,1.0
2002-09-05,25.45,25.88,25.13,25.41,5251500,15.138252334367,15.394026342374,14.9479088865479,15.1144594033896,8828672.69272458,0.0,1.0
2002-09-06,24.99,25.8,24.83,25.6,4649700,14.864633628127,15.3464404804192,14.7694619042174,15.2274758255322,7816943.61979651,0.0,1.0
2002-09-09,25.16,25.29,24.52,25.05,5928900,14.9657535847809,15.0430806104574,14.5850666891426,14.9003230245931,9967498.33912115,0.0,1.0
2002-09-10,24.09,24.62,23.76,24.61,8751000,14.3292926811356,14.6445490165861,14.1330010005721,14.6386007838417,14711932.7304642,0.0,1.0
2002-09-11,23.31,24.2,22.99,24.15,10884000,13.8653305270764,14.3947232413234,13.6749870792573,14.3649820776017,18297871.767612,0.0,1.0
2002-09-12,22.54,23.58,22.45,23.06,9961500,13.4073166057616,14.0259328111738,13.3537825110625,13.7166247084677,16746990.9604067,0.0,1.0
2002-09-13,22.98,23.12,22.08,22.43,7502700,13.6690388465129,13.7523141049338,13.1336978995216,13.3418860455738,12613326.2137874,0.0,1.0
2002-09-16,22.97,23.19,22.12,22.7,6788700,13.6630906137686,13.7939517341442,13.157490830499,13.5024883296712,11412969.6865846,0.0,1.0
2002-09-17,21.89,23.34,21.65,23.22,8699700,13.0206814773789,13.8831752253095,12.8779238915146,13.8117964323773,14625688.6270392,0.0,1.0
2002-09-18,22.62,22.92,21.28,21.88,9871500,13.4549024677164,13.6333494500468,12.6578392799737,13.0147332446346,16595685.5158013,0.0,1.0
2002-09-19,21.42,22.69,21.3,22.3,9845400,12.7411145383946,13.4965400969268,12.6697357454624,13.2645590198972,16551806.9368657,0.0,1.0
2002-09-20,20.4,20.53,18.73,18.73,34776600,12.134394798471,12.2117218241475,11.1410399301648,11.1410399301648,58465432.4984872,0.0,1.0
2002-09-23,19.81,20.45,19.36,19.95,14992500,11.7834490665544,12.1641359621927,11.5157785930588,11.8667243249753,25204965.3138481,0.0,1.0
2002-09-24,19.24,19.69,19.07,19.5,13254600,11.4443998001266,11.7120702736223,11.3432798434727,11.5990538514796,22283257.1785179,0.0,1.0
2002-09-25,18.35,18.58,17.81,18.3,27698100,10.9150070858796,11.0518164389996,10.5938025176847,10.8852659221578,46565259.280273,0.0,1.0
2002-09-26,19.13,19.83,18.35,18.35,31541100,11.3789692399387,11.7953455320431,10.9150070858796,10.9150070858796,53026001.7649235,0.0,1.0
2002-09-27,19.1,19.25,18.6,19.0,17476800,11.3611245417057,11.4503480328709,11.0637129044883,11.3016422142622,29381499.9364389,0.0,1.0
2002-09-30,19.55,19.7,18.52,19.0,12705900,11.6287950152014,11.7180185063666,11.0161270425335,11.3016422142622,21360798.3179071,0.0,1.0
2002-10-01,19.98,19.98,18.88,19.35,10921800,11.8845690232084,11.8845690232084,11.23026342133,11.5098303603144,18361420.0543462,0.0,1.0
2002-10-02,19.18,20.7,17.5,20.0,11296200,11.4087104036605,12.3128417808015,10.4094073026099,11.8964654886971,18990850.7039046,0.0,1.0
2002-10-03,19.37,19.54,18.74,19.45,9619500,11.5217268258031,11.622846782457,11.1469881629091,11.5693126877579,16172030.2709062,0.0,1.0
2002-10-04,18.36,19.01,18.25,19.0,13921800,10.9209553186239,11.3075904470066,10.8555247584361,11.3016422142622,23404934.8745259,0.0,1.0
2002-10-07,18.4,18.78,18.35,18.35,10252500,10.9447482496013,11.1707810938865,10.9150070858796,10.9150070858796,17236211.8979641,0.0,1.0
2002-10-08,18.11,18.85,16.75,18.4,34743900,10.7722495000152,11.212418723097,9.96328984678379,10.9447482496013,58410458.1869471,0.0,1.0
2002-10-09,16.56,18.12,16.42,17.94,21036600,9.85027342464117,10.7781977327595,9.76699816622029,10.6711295433613,35366134.6220641,0.0,1.0
2002-10-10,18.91,19.27,16.65,16.95,18256800,11.2481081195631,11.4622444983596,9.9038075193403,10.0822545016708,30692813.7896855,0.0,1.0
2002-10-11,19.34,19.59,18.6,19.2,11616300,11.5038821275701,11.6525879461788,11.0637129044883,11.4206068691492,19528993.7352178,0.0,1.0
2002-10-14,19.12,19.34,18.0,18.67,8062200,11.3730210071944,11.5038821275701,10.7068189398274,11.1053505336987,13553941.7277509,0.0,1.0
2002-10-15,19.05,19.74,18.7,19.12,10338300,11.331383377984,11.741811437344,11.1231952319318,11.3730210071944,17380456.4218212,0.0,1.0
2002-10-16,18.65,19.0,18.38,18.77,5873700,11.09345406821,11.3016422142622,10.9328517841126,11.1648328611422,9874697.66642985,0.0,1.0
2002-10-17,18.71,19.4,18.31,19.25,6528900,11.1291434646761,11.5395715240362,10.8912141549022,11.4503480328709,10976201.3031571,0.0,1.0
2002-10-18,18.74,19.1,18.35,18.4,5930400,11.1469881629091,11.3611245417057,10.9150070858796,10.9447482496013,9970020.09653128,0.0,1.0
2002-10-21,20.08,20.12,18.66,18.71,10195800,11.9440513506519,11.9678442816292,11.0994023009544,11.1291434646761,17140889.4678627,0.0,1.0
2002-10-22,19.65,21.1,18.5,20.09,16465800,11.6882773426449,12.5507710905754,11.0042305770448,11.9499995833962,27681835.4420382,0.0,1.0
2002-10-23,20.14,20.61,19.65,20.0,8831400,11.9797407471179,12.2593076861023,11.6882773426449,11.8964654886971,14847098.9276451,0.0,1.0
2002-10-24,19.08,19.89,19.01,19.5,11751900,11.349228076217,11.8310349285092,11.3075904470066,11.5990538514796,19756960.6050899,0.0,1.0
2002-10-25,19.54,19.8,18.59,19.0,9750900,11.622846782457,11.7775008338101,11.0577646717439,11.3016422142622,16392936.2200301,0.0,1.0
2002-10-28,20.2,20.52,19.9,20.05,7244700,12.015430143584,12.2057735914032,11.8369831612536,11.9262066524188,12179583.939252,0.0,1.0
2002-10-29,19.67,20.3,19.11,20.0,9114000,11.7001738081336,12.0749124710275,11.36707277445,11.8964654886971,15322198.0237059,0.0,1.0
2002-10-30,20.17,20.18,19.54,20.0,6428700,11.997585445351,12.0035336780953,11.622846782457,11.8964654886971,10807747.9081631,0.0,1.0
2002-10-31,20.49,20.63,19.75,20.48,7800900,12.1879288931701,12.271204151591,11.7477596700884,12.1819806604258,13114651.5869133,0.0,1.0
2002-11-01,20.42,20.61,20.01,20.24,4966500,12.1462912639597,12.2593076861023,11.9024137214414,12.0392230745614,8349538.7848075,0.0,1.0
2002-11-04,21.33,21.84,20.66,20.89,7347600,12.6875804436954,12.9909403136572,12.2890488498241,12.4258582029441,12352576.4975841,0.0,1.0
2002-11-05,21.56,21.68,20.85,21.5,4316400,12.8243897968154,12.8957685897476,12.4020652719667,12.7887004003493,7256609.12327457,0.0,1.0
2002-11-06,21.86,22.0,21.0,21.71,6529500,13.0028367791459,13.0861120375668,12.4912887631319,12.9136132879807,10977210.0061211,0.0,1.0
2002-11-07,20.81,21.7,20.5,21.6,7912500,12.3782723409893,12.9076650552363,12.1938771259145,12.8481827277928,13302270.338224,0.0,1.0
2002-11-08,19.96,20.86,19.73,20.48,7276800,11.8726725577197,12.408013504711,11.7358632045997,12.1819806604258,12233549.5478279,0.0,1.0
2002-11-11,18.41,19.09,18.09,18.75,14312400,10.9506964823456,11.3551763089613,10.7603530345265,11.1529363956535,24061600.5041134,0.0,1.0
2002-11-12,18.76,19.03,18.36,19.01,10283700,11.1588846283978,11.3194869124953,10.9209553186239,11.3075904470066,17288664.4520941,0.0,1.0
2002-11-13,18.59,18.81,18.34,18.48,6899100,11.2213410722135,11.3541380079793,11.0704354633887,11.1549426043306,11429495.6524925,0.275,1.0
2002-11-14,18.47,18.98,18.28,18.7,6736200,11.1489063799776,11.4567538219802,11.0342181172707,11.2877395400964,11159624.9676509,0.0,1.0
2002-11-15,18.66,18.8,18.31,18.47,5533200,11.2635946426845,11.3481017836264,11.0523267903297,11.1489063799776,9166657.29506332,0.0,1.0
2002-11-18,18.5,19.25,18.5,19.2,8218500,11.1670150530366,11.619731879511,11.1670150530366,11.5895507577461,13615299.099884,0.0,1.0
2002-11-19,18.66,18.94,18.51,18.83,5839200,11.2635946426845,11.4326089245683,11.1730512773896,11.3662104566853,9673596.70305316,0.0,1.0
2002-11-20,18.6,18.9,18.33,18.9,6482100,11.2273772965665,11.4084640271563,11.0643992390357,11.4084640271563,10738666.4592515,0.0,1.0
2002-11-21,19.08,19.2,18.62,18.74,8157000,11.5171160655101,11.5895507577461,11.2394497452725,11.3118844375084,13513414.2188665,0.0,1.0
2002-11-22,20.15,20.35,18.85,19.0,10324800,12.1629920712804,12.2837165583402,11.3782829053913,11.4688262706862,17104732.0248807,0.0,1.0
2002-11-25,20.03,20.63,19.75,20.15,8227500,12.0905573790445,12.452730840224,11.9215430971607,12.1629920712804,13630209.0824719,0.0,1.0
2002-11-26,19.79,20.26,19.6,20.0,6631500,11.9456879945726,12.2293905391633,11.8309997318658,12.0724487059855,10986172.1702112,0.0,1.0
2002-11-27,19.89,20.0,19.4,19.98,5211600,12.0060502381026,12.0724487059855,11.7102752448059,12.0603762572795,8633873.9172544,0.0,1.0
2002-11-29,19.74,19.96,19.6,19.77,2671800,11.9155068728077,12.0483038085735,11.8309997318658,11.9336155458666,4426276.83093874,0.0,1.0
2002-12-02,19.23,19.91,19.03,19.7,6271800,11.607659430805,12.0181226868085,11.4869349437452,11.8913619753957,10390269.8661134,0.0,1.0
2002-12-03,21.2,21.2,19.25,19.4,9931800,12.7967956283446,12.7967956283446,11.619731879511,11.7102752448059,16453662.7852075,0.0,1.0
2002-12-04,19.7,20.8,19.45,20.8,11569500,11.8913619753957,12.5553466542249,11.7404563665709,12.5553466542249,19166782.6167924,0.0,1.0
2002-12-05,19.14,19.95,19.0,19.7,8982000,11.5533334116281,12.0422675842205,11.4688262706862,11.8913619753957,14880162.6227606,0.0,1.0
2002-12-06,19.67,19.69,18.93,19.14,7225500,11.8732533023367,11.8853257510427,11.4265727002153,11.5533334116281,11970231.021015,0.0,1.0
2002-12-09,19.25,19.65,19.11,19.55,6435600,11.619731879511,11.8611808536307,11.5352247385691,11.8008186101008,10661631.5492138,0.0,1.0
2002-12-10,19.3,19.5,18.9,19.5,7596900,11.649913001276,11.7706374883358,11.4084640271563,11.7706374883358,12585516.3024772,0.0,1.0
2002-12-11,19.35,19.35,18.78,19.05,6487800,11.680094123041,11.680094123041,11.3360293349204,11.4990073924512,10748109.4482238,0.0,1.0
2002-12-12,19.32,19.38,18.97,19.34,5162100,11.661985449982,11.6982027960999,11.4507175976272,11.674057898688,8551869.01302076,0.0,1.0
2002-12-13,19.18,19.76,18.85,19.5,10311900,11.5774783090401,11.9275793215137,11.3782829053913,11.7706374883358,17083361.049838,0.0,1.0
2002-12-16,19.42,19.63,19.19,19.19,7465800,11.7223476935119,11.8491084049248,11.5835145333931,11.5835145333931,12368327.5561129,0.0,1.0
2002-12-17,19.9,20.0,19.6,19.8,6847800,12.0120864624556,12.0724487059855,11.8309997318658,11.9517242189256,11344508.7517412,0.0,1.0
2002-12-18,19.69,20.04,19.56,19.96,6417600,11.8853257510427,12.0965936033975,11.8068548344538,12.0483038085735,10631811.5840379,0.0,1.0
2002-12-19,19.7,19.7,19.43,19.46,6081600,11.8913619753957,11.8913619753957,11.7283839178649,11.7464925909239,10075172.2340883,0.0,1.0
2002-12-20,20.09,20.2,19.7,19.95,9885900,12.1267747251624,12.1931731930453,11.8913619753957,12.0422675842205,16377621.8740091,0.0,1.0
2002-12-23,19.76,19.94,19.32,19.35,9566700,11.9275793215137,12.0362313598675,11.661985449982,11.680094123041,15848814.4915568,0.0,1.0
2002-12-24,19.69,19.85,19.62,19.76,3374400,11.8853257510427,11.9819053406906,11.8430721805718,11.9275793215137,5590249.47163699,0.0,1.0
2002-12-26,19.77,19.92,19.61,19.7,3647700,11.9336155458666,12.0241589111615,11.8370359562188,11.8913619753957,6043015.94289069,0.0,1.0
2002-12-27,19.31,19.79,19.13,19.62,4010100,11.655949225629,11.9456879945726,11.5472971872751,11.8430721805718,6643391.24176489,0.0,1.0
2002-12-30,19.37,19.38,19.01,19.11,5388300,11.6921665717469,11.6982027960999,11.4748624950392,11.5352247385691,8926606.57539761,0.0,1.0
2002-12-31,19.54,19.7,19.14,19.16,5284500,11.7947823857478,11.8913619753957,11.5533334116281,11.5654058603341,8754644.77621672,0.0,1.0
2003-01-02,19.91,19.94,19.44,19.74,4906500,12.0181226868085,12.0362313598675,11.7344201422179,11.9155068728077,8128425.50752341,0.0,1.0
2003-01-03,20.14,20.4,19.89,20.1,6440100,12.1569558469274,12.3138976801052,12.0060502381026,12.1328109495154,10669086.5405077,0.0,1.0
2003-01-06,21.05,21.09,20.19,20.44,10761600,12.7062522630497,12.7303971604617,12.1871369686923,12.3380425775172,17828363.1798153,0.0,1.0
2003-01-07,20.81,21.25,20.3,21.06,11414400,12.5613828785779,12.8269767501096,12.2535354365753,12.7122884874027,18909833.9168602,0.0,1.0
2003-01-08,21.24,21.43,20.62,20.75,9540000,12.8209405257566,12.9356287884634,12.446694615871,12.5251655324599,15804581.5432127,0.0,1.0
2003-01-09,21.35,21.57,21.22,21.24,7787700,12.8873389936395,13.0201359294053,12.8088680770506,12.8209405257566,12901607.9333415,0.0,1.0
2003-01-10,21.0,21.34,20.84,21.34,7312800,12.6760711412848,12.8813027692865,12.5794915516369,12.8813027692865,12114857.852118,0.0,1.0
2003-01-13,17.87,18.99,17.85,18.95,54172800,10.786732918798,11.4627900463332,10.774660470092,11.4386451489212,89746167.1933076,0.0,1.0
2003-01-14,17.95,18.15,17.17,17.83,30075000,10.835022713622,10.9557472006818,10.3641972140885,10.7625880213861,49824191.8146876,0.0,1.0
2003-01-15,18.06,18.22,17.95,18.12,10588800,10.9014211815049,10.9980007711528,10.835022713622,10.9376385276228,17542091.5141269,0.0,1.0
2003-01-16,18.08,18.25,18.0,18.2,8759700,10.9134936302109,11.0161094442118,10.8652038353869,10.9859283224468,14511886.0528386,0.0,1.0
2003-01-17,17.9,18.09,17.52,18.09,7967700,10.804841591857,10.9195298545639,10.5754650664433,10.9195298545639,13199807.5851002,0.0,1.0
2003-01-21,17.41,18.09,17.41,18.0,9145200,10.5090665985604,10.9195298545639,10.5090665985604,10.8652038353869,15150530.3070218,0.0,1.0
2003-01-22,17.13,17.62,17.13,17.6,9402000,10.3400523166766,10.6358273099732,10.3400523166766,10.6237548612672,15575961.8101976,0.0,1.0
2003-01-23,17.41,17.65,17.17,17.38,7322400,10.5090665985604,10.6539359830322,10.3641972140885,10.4909579255014,12130761.8335451,0.0,1.0
2003-01-24,17.15,17.4,17.06,17.25,9933900,10.3521247653826,10.5030303742074,10.2977987462056,10.4124870089125,16457141.7811446,0.0,1.0
2003-01-27,16.59,17.15,16.58,17.15,10593600,10.014096201615,10.3521247653826,10.008059977262,10.3521247653826,17550043.5048404,0.0,1.0
2003-01-28,17.1,17.4,16.93,17.4,14070900,10.3219436436176,10.5030303742074,10.2193278296167,10.5030303742074,23310763.7773995,0.0,1.0
2003-01-29,17.03,17.31,16.77,17.0,5367900,10.2796900731466,10.4487043550304,10.1227482399688,10.2615814000877,8892810.61486496,0.0,1.0
2003-01-30,16.91,17.24,16.9,17.12,6288900,10.2072553809107,10.4064507845595,10.2012191565577,10.3340160923236,10418598.8330305,0.0,1.0
2003-01-31,17.03,17.14,16.86,16.89,7783200,10.2796900731466,10.3460885410296,10.1770742591458,10.1951829322047,12894152.9420475,0.0,1.0
2003-02-03,17.21,17.34,17.02,17.07,5445000,10.3883421115005,10.4668130280894,10.2736538487936,10.3038349705586,9020539.46570159,0.0,1.0
2003-02-04,17.0,17.17,16.92,17.05,5640300,10.2615814000877,10.3641972140885,10.2132916052637,10.2917625218526,9344086.08785976,0.0,1.0
2003-02-05,16.79,17.09,16.78,16.97,6008100,10.1348206886748,10.3159074192646,10.1287844643218,10.2434727270287,9953407.37628682,0.0,1.0
2003-02-06,16.5,16.95,16.43,16.79,9835800,9.95977018243802,10.2314002783227,9.91751661196707,10.1348206886748,16294622.9709362,0.0,1.0
2003-02-07,16.15,16.6,16.01,16.5,9700500,9.74850233008328,10.020132425968,9.66399518914138,9.95977018243802,16070476.2326975,0.0,1.0
2003-02-10,15.85,16.27,15.77,16.15,11299500,9.5674155994935,9.82093702231919,9.51912580466955,9.74850233008328,18719483.1391543,0.0,1.0
2003-02-11,15.45,15.99,15.45,15.94,14563200,9.32596662537378,9.65192274043539,9.32596662537378,9.62174161867043,24126339.8249597,0.0,1.0
2003-02-12,13.96,15.19,13.96,15.05,37328100,8.59256536648517,9.34964669891903,8.59256536648517,9.26347483994282,60645482.8999641,0.275,1.0
2003-02-13,14.24,14.73,13.0,13.54,45511500,8.76490908443759,9.06651059085434,8.00167261921971,8.33404978955653,73940728.1646191,0.0,1.0
2003-02-14,14.15,14.49,13.82,14.21,16500000,8.70951288938146,8.91878740403797,8.50639350750895,8.74644368608555,26806895.2839659,0.0,1.0
2003-02-18,14.43,14.45,13.85,14.1,9759900,8.88185660733388,8.89416687290191,8.524858905861,8.67873722546138,15856522.2595139,0.0,1.0
2003-02-19,14.19,14.45,14.07,14.4,6695400,8.73413342051752,8.89416687290191,8.66027182710934,8.86339120898183,10877750.7081373,0.0,1.0
2003-02-20,13.85,14.46,13.78,14.35,12827700,8.524858905861,8.90032200568593,8.48177297637289,8.83261554506176,20840655.1899472,0.0,1.0
2003-02-21,13.71,14.0,13.69,14.0,9201300,8.43868704688479,8.61718589762123,8.42637678131676,8.61718589762123,14948987.0046276,0.0,1.0
2003-02-24,13.77,14.15,13.75,13.81,9621600,8.47561784358888,8.70951288938146,8.46330757802085,8.50023837472494,15631831.7372246,0.0,1.0
2003-02-25,13.61,14.12,13.47,13.71,10643100,8.37713571904464,8.69104749102941,8.29096386006843,8.43868704688479,17291422.2543501,0.0,1.0
2003-02-26,13.61,13.8,13.47,13.66,6446100,8.37713571904464,8.49408324194093,8.29096386006843,8.40791138296471,10472722.8903014,0.0,1.0
2003-02-27,13.5,13.79,13.34,13.62,9203700,8.30942925842047,8.48792810915691,8.21094713387623,8.38329085182865,14952886.1893962,0.0,1.0
2003-02-28,13.51,13.92,13.31,13.75,14321700,8.31558439120449,8.56794483534911,8.19248173552418,8.46330757802085,23267897.7083863,0.0,1.0
2003-03-03,13.4,13.74,13.36,13.61,8417700,8.24787793058032,8.45715244523683,8.22325739944426,8.37713571904464,13675903.1776873,0.0,1.0
2003-03-04,13.42,13.5,13.32,13.41,8226900,8.26018819614835,8.30942925842047,8.1986368683082,8.25403306336433,13365917.9885854,0.0,1.0
2003-03-05,13.2,13.64,12.94,13.4,13198800,8.12477527490002,8.39560111739668,7.96474182251562,8.24787793058032,21443566.6347884,0.0,1.0
2003-03-06,12.98,13.15,12.91,13.1,10149000,7.98936235365168,8.09399961097994,7.94627642416358,8.06322394705986,16488677.5901194,0.0,1.0
2003-03-07,12.75,13.22,12.64,12.85,12618000,7.84779429961933,8.13708554046805,7.78008783899517,7.90934562745948,20499963.9207928,0.0,1.0
2003-03-10,12.32,12.84,12.21,12.68,13480500,7.58312358990668,7.90319049467547,7.51541712928251,7.80470837013123,21901233.4470001,0.0,1.0
2003-03-11,12.41,12.54,12.29,12.32,8606700,7.63851978496282,7.71853651115501,7.56465819155463,7.58312358990668,13982963.9782127,0.0,1.0
2003-03-12,13.25,13.55,12.62,12.74,23666400,8.15555093882009,8.34020492234055,7.76777757342714,7.84163916683532,38449861.0029364,0.0,1.0
2003-03-13,13.7,13.79,13.41,13.73,13238100,8.43253191410077,8.48792810915691,8.25403306336433,8.45099731245282,21507415.7853739,0.0,1.0
2003-03-14,13.87,14.1,13.76,13.9,10555800,8.53716917142903,8.67873722546138,8.46946271080486,8.55563456978108,17149589.4083932,0.0,1.0
2003-03-17,14.64,14.76,14.01,14.17,13365300,9.0111143957982,9.08497598920638,8.62334103040524,8.72182315494949,21714072.5781085,0.0,1.0
2003-03-18,15.51,15.7,14.95,15.37,22231800,9.54661094800752,9.6635584709038,9.20192351210267,9.46043908903131,36119123.3075196,0.0,1.0
2003-03-19,15.32,15.86,15.32,15.51,16681200,9.42966342511123,9.76204059544805,9.42966342511123,9.54661094800752,27101283.7339935,0.0,1.0
2003-03-20,15.71,15.82,15.33,15.5,12019500,9.66971360368782,9.73742006431199,9.43581855789525,9.5404558152235,19527604.719129,0.0,1.0
2003-03-21,15.4,15.89,15.06,15.85,14265600,9.47890448738335,9.78050599380009,9.26962997272684,9.75588546266403,23176754.2644209,0.0,1.0
2003-03-24,14.76,15.16,14.76,15.1,7509900,9.08497598920638,9.33118130056699,9.08497598920638,9.2942505038629,12201036.5389731,0.0,1.0
2003-03-25,15.15,15.25,14.5,14.76,8883300,9.32502616778297,9.38657749562312,8.92494253682199,9.08497598920638,14432345.0227912,0.0,1.0
2003-03-26,15.23,15.6,15.0,15.2,10521300,9.37426723005509,9.60200714306365,9.23269917602275,9.35580183170305,17093538.6273449,0.0,1.0
2003-03-27,15.4,15.51,15.09,15.28,6216000,9.47890448738335,9.54661094800752,9.28809537107888,9.40504289397517,10098888.5506141,0.0,1.0
2003-03-28,15.03,15.4,14.94,15.15,11258400,9.25116457437479,9.47890448738335,9.19576837931865,9.32502616778297,18291075.749394,0.0,1.0
2003-03-31,14.54,15.32,14.5,14.78,15297300,8.94956306795805,9.42966342511123,8.92494253682199,9.09728625477441,24852916.3168128,0.0,1.0
2003-04-01,13.76,14.5,13.51,14.15,21441900,8.46946271080486,8.92494253682199,8.31558439120449,8.70951288938146,34835804.1205617,0.0,1.0
2003-04-02,14.11,14.24,13.91,14.02,10560300,8.6848923582454,8.76490908443759,8.56178970256509,8.62949616318926,17156900.3798342,0.0,1.0
2003-04-03,13.88,14.3,13.86,14.2,7929600,8.54332430421305,8.80183988114168,8.53101403864502,8.74028855330153,12882906.4753779,0.0,1.0
2003-04-04,14.15,14.19,13.88,13.88,5830200,8.70951288938146,8.73413342051752,8.54332430421305,8.54332430421305,9472094.59906533,0.0,1.0
2003-04-07,14.07,14.78,14.02,14.75,6974700,8.66027182710934,9.09728625477441,8.62949616318926,9.07882085642237,11331518.3355804,0.0,1.0
2003-04-08,14.05,14.26,14.04,14.07,5575800,8.6479615615413,8.77721935000562,8.64180642875729,8.66027182710934,9058781.01359619,0.0,1.0
2003-04-09,14.0,14.2,13.97,14.05,5563800,8.61718589762123,8.74028855330153,8.59872049926918,8.6479615615413,9039285.0897533,0.0,1.0
2003-04-10,14.09,14.12,13.96,14.1,5428500,8.67258209267736,8.69104749102941,8.59256536648517,8.67873722546138,8819468.54842479,0.0,1.0
2003-04-11,14.39,14.69,14.1,14.55,12117000,8.85723607619782,9.04189005971828,8.67873722546138,8.95571820074206,19686009.1003524,0.0,1.0
2003-04-14,14.75,14.77,14.35,14.39,8385900,9.07882085642237,9.0911311219904,8.83261554506176,8.85723607619782,13624238.9795036,0.0,1.0
2003-04-15,15.14,15.18,14.7,14.75,9015900,9.31887103499896,9.34349156613502,9.04804519250229,9.07882085642237,14647774.981255,0.0,1.0
2003-04-16,15.3,15.47,15.1,15.14,9823500,9.4173531595432,9.52199041687146,9.2942505038629,9.31887103499896,15959850.6558812,0.0,1.0
2003-04-17,15.7,15.7,15.35,15.41,9393000,9.6635584709038,9.6635584709038,9.44812882346327,9.48505962016737,15260434.3880177,0.0,1.0
2003-04-21,15.59,15.82,15.51,15.7,8405100,9.59585201027964,9.73742006431199,9.54661094800752,9.6635584709038,13655432.4576522,0.0,1.0
2003-04-22,16.55,16.61,15.56,15.59,19641900,10.1867447575451,10.2236755542492,9.57738661192759,9.59585201027964,31911415.5441291,0.0,1.0
2003-04-23,16.75,16.83,16.17,16.2,12003900,10.3098474132254,10.3590884754975,9.95284971175252,9.97131511010456,19502260.0181332,0.0,1.0
2003-04-24,16.9,17.19,16.55,16.6,11225700,10.4021744049856,10.5806732557221,10.1867447575451,10.2175204214652,18237949.3569222,0.0,1.0
2003-04-25,16.7,17.1,16.7,17.0,6676800,10.2790717493053,10.5252770606659,10.2790717493053,10.4637257328258,10847532.0261808,0.0,1.0
2003-04-28,17.35,17.35,16.74,16.75,8966100,10.6791553802663,10.6791553802663,10.3036922804414,10.3098474132254,14566866.8973071,0.0,1.0
2003-04-29,17.28,17.52,17.0,17.49,10326000,10.6360694507782,10.7837926375946,10.4637257328258,10.7653272392425,16776242.4668019,0.0,1.0
2003-04-30,17.59,17.78,17.13,17.28,16534200,10.8268785670827,10.943826089979,10.543742459018,10.6360694507782,26862458.6669181,0.0,1.0
2003-05-01,16.85,17.15,16.61,16.65,24243300,10.3713987410656,10.556052724586,10.2236755542492,10.2482960853852,39387127.5416829,0.0,1.0
2003-05-02,16.79,16.85,16.6,16.6,17804700,10.3344679443615,10.3713987410656,10.2175204214652,10.2175204214652,28926589.6037834,0.0,1.0
2003-05-05,16.81,16.93,16.69,16.9,7372200,10.3467782099295,10.4206398033377,10.2729166165213,10.4021744049856,11977320.812876,0.0,1.0
2003-05-06,16.77,16.89,16.72,16.82,7565400,10.3221576787934,10.3960192722016,10.2913820148734,10.3529333427135,12291205.1867464,0.0,1.0
2003-05-07,16.75,16.85,16.64,16.77,7846800,10.3098474132254,10.3713987410656,10.2421409526012,10.3221576787934,12748384.600862,0.0,1.0
2003-05-08,16.88,16.9,16.66,16.75,5875500,10.3898641394176,10.4021744049856,10.2544512181693,10.3098474132254,9545691.71157222,0.0,1.0
2003-05-09,16.93,17.0,16.75,16.86,5835600,10.4206398033377,10.4637257328258,10.3098474132254,10.3775538738496,9480867.76479461,0.0,1.0
2003-05-12,16.84,17.0,16.7,16.79,9078000,10.3652436082815,10.4637257328258,10.2790717493053,10.3344679443615,14748666.387142,0.0,1.0
2003-05-13,16.9,16.95,16.66,16.66,13496100,10.4021744049856,10.4329500689057,10.2544512181693,10.2544512181693,21926578.1479959,0.0,1.0
2003-05-14,17.07,17.07,16.63,16.8,9555300,10.6760778138743,10.6760778138743,10.4008889305641,10.5072119082067,15277986.3395177,0.275,1.0
2003-05-15,17.44,17.44,16.93,17.0,15110100,10.9074866475669,10.9074866475669,10.5885177146392,10.6322977642568,24159566.040705,0.0,1.0
2003-05-16,17.78,18.0,17.51,17.56,11543400,11.1201326028521,11.2577270445072,10.9512666971845,10.982538161197,18456763.0018512,0.0,1.0
2003-05-19,17.33,17.85,17.31,17.6,6503100,10.8386894267394,11.1639126524696,10.8261808411344,11.007555332407,10397818.2751476,0.0,1.0
2003-05-20,17.35,17.64,17.21,17.39,6094500,10.8511980123444,11.032572503617,10.7636379131094,10.8762151835544,9744507.00095141,0.0,1.0
2003-05-21,17.22,17.25,16.93,17.02,8882700,10.7698922059119,10.7886550843194,10.5885177146392,10.6448063498618,14202564.990951,0.0,1.0
2003-05-22,17.87,17.96,17.34,17.38,9947100,11.1764212380746,11.2327098732972,10.8449437195419,10.8699608907519,15904436.0635268,0.0,1.0
2003-05-23,18.6,18.73,17.95,18.02,17475000,11.6329846126574,11.71429041909,11.2264555804946,11.2702356301122,27940808.9000945,0.0,1.0
2003-05-27,19.22,19.25,18.26,18.6,16534200,12.0207507664127,12.0395136448202,11.4203386573723,11.6329846126574,26436562.0896103,0.0,1.0
2003-05-28,19.18,19.4,19.15,19.38,12037800,11.9957335952026,12.1333280368577,11.9769707167951,12.1208194512527,19247260.0502179,0.0,1.0
2003-05-29,18.95,19.4,18.64,19.13,11407200,11.851884860745,12.1333280368577,11.6580017838674,11.9644621311901,18238992.5771192,0.0,1.0
2003-05-30,19.38,19.56,19.1,19.13,10049700,12.1208194512527,12.2333967216978,11.9456992527826,11.9644621311901,16068483.3878844,0.0,1.0
2003-06-02,19.3,19.73,19.25,19.44,9542100,12.0707851088327,12.3397196993404,12.0395136448202,12.1583452080677,15256880.8357992,0.0,1.0
2003-06-03,19.25,19.4,19.16,19.35,5983200,12.0395136448202,12.1333280368577,11.9832250095976,12.1020565728452,9566549.23096107,0.0,1.0
2003-06-04,19.5,19.58,19.17,19.35,7481100,12.1958709648828,12.2459053073028,11.9894793024001,12.1020565728452,11961544.2324747,0.0,1.0
2003-06-05,19.37,19.7,19.33,19.5,5539500,12.1145651584502,12.3209568209328,12.0895479872402,12.1958709648828,8857116.50369519,0.0,1.0
2003-06-06,19.0,19.68,18.85,19.41,9150600,11.8831563247576,12.3084482353278,11.78934193272,12.1395823296602,14630910.7823293,0.0,1.0
2003-06-09,18.95,19.24,18.86,19.0,5626200,11.851884860745,12.0332593520177,11.7955962255225,11.8831563247576,8995741.28948281,0.0,1.0
2003-06-10,19.25,19.25,18.91,19.0,5472600,12.0395136448202,12.0395136448202,11.826867689535,11.8831563247576,8750149.97348535,0.0,1.0
2003-06-11,19.11,19.27,19.07,19.25,7315200,11.9519535455851,12.0520222304252,11.9269363743751,12.0395136448202,11696286.424376,0.0,1.0
2003-06-12,18.98,19.11,18.65,19.11,12925200,11.8706477391526,11.9519535455851,11.6642560766699,11.9519535455851,20666125.5047496,0.0,1.0
2003-06-13,18.53,19.04,18.37,18.99,7935300,11.5892045630399,11.9081734959676,11.4891358781998,11.8769020319551,12687765.4286077,0.0,1.0
2003-06-16,18.91,19.0,18.6,18.75,6467100,11.826867689535,11.8831563247576,11.6329846126574,11.726799004695,10340257.8104607,0.0,1.0
2003-06-17,20.0,20.15,18.76,18.96,22907700,12.508585605008,12.6023999970455,11.7330532974975,11.8581391535476,36627162.6918851,0.0,1.0
2003-06-18,20.49,20.51,20.07,20.23,13882800,12.8150459523307,12.8275545379357,12.5523656546255,12.6524343394656,22197233.8654209,0.0,1.0
2003-06-19,20.32,20.75,20.04,20.59,7105800,12.7087229746881,12.9776575651958,12.533602776218,12.8775888803557,11361476.3881139,0.0,1.0
2003-06-20,20.4,20.59,20.3,20.59,10686000,12.7587573171081,12.8775888803557,12.6962143890831,12.8775888803557,17085864.6012252,0.0,1.0
2003-06-23,20.15,20.46,20.01,20.43,7297500,12.6023999970455,12.7962830739232,12.5148398978105,12.7775201955156,11667985.8625717,0.0,1.0
2003-06-24,19.99,20.2,19.81,20.15,5496600,12.5023313122055,12.633671461058,12.3897540417604,12.6023999970455,8788523.61660994,0.0,1.0
2003-06-25,20.13,20.4,20.0,20.1,6290100,12.5898914114405,12.7587573171081,12.508585605008,12.571128533033,10057252.1924168,0.0,1.0
2003-06-26,20.38,20.38,20.06,20.28,4559400,12.7462487315031,12.7462487315031,12.546111361823,12.6837058034781,7290032.85259461,0.0,1.0
2003-06-27,20.03,20.37,20.03,20.23,3692700,12.5273484834155,12.7399944387006,12.5273484834155,12.6524343394656,5904264.66525772,0.0,1.0
2003-06-30,19.95,20.15,19.81,20.04,4646100,12.4773141409954,12.6023999970455,12.3897540417604,12.533602776218,7428657.63838222,0.0,1.0
2003-07-01,19.59,19.7,19.25,19.45,8413500,12.2521596001053,12.3209568209328,12.0395136448202,12.1645995008702,13452360.2678652,0.0,1.0
2003-07-02,19.47,19.64,19.37,19.64,6904800,12.1771080864753,12.2834310641178,12.1145651584502,12.2834310641178,11040097.1269454,0.0,1.0
2003-07-03,19.17,19.38,19.15,19.32,4923900,11.9894793024001,12.1208194512527,11.9769707167951,12.0832936944377,7872832.55754939,0.0,1.0
2003-07-07,19.3,19.41,19.11,19.12,7163400,12.0707851088327,12.1395823296602,11.9519535455851,11.9582078383876,11453573.131613,0.0,1.0
2003-07-08,19.08,19.23,18.99,19.12,7303200,11.9331906671776,12.0270050592152,11.8769020319551,11.9582078383876,11677099.6028137,0.0,1.0
2003-07-09,19.03,19.24,19.01,19.01,5501100,11.9019192031651,12.0332593520177,11.8894106175601,11.8894106175601,8795718.67469581,0.0,1.0
2003-07-10,18.57,19.03,18.51,19.0,6930600,11.6142217342499,11.9019192031651,11.5766959774349,11.8831563247576,11081348.7933044,0.0,1.0
2003-07-11,18.73,18.85,18.5,18.5,4494300,11.71429041909,11.78934193272,11.5704416846324,11.5704416846324,7185944.34561912,0.0,1.0
2003-07-14,18.62,18.9,18.57,18.81,5835900,11.6454931982624,11.8206133967325,11.6142217342499,11.76432476151,9331030.99628392,0.0,1.0
2003-07-15,18.38,18.74,18.37,18.62,6593700,11.4953901710023,11.7205447118925,11.4891358781998,11.6454931982624,10542678.777943,0.0,1.0
2003-07-16,18.1,18.37,17.75,18.35,7925100,11.3202699725322,11.4891358781998,11.1013697244446,11.4766272925948,12671456.6302798,0.0,1.0
2003-07-17,17.96,18.08,17.85,17.89,6865800,11.2327098732972,11.3077613869272,11.1639126524696,11.1889298236796,10977739.956868,0.0,1.0
2003-07-18,18.49,18.5,18.01,18.15,5565300,11.5641873918299,11.5704416846324,11.2639813373097,11.3515414365447,8898368.17005409,0.0,1.0
2003-07-21,17.94,18.5,17.88,18.41,4713900,11.2202012876921,11.5704416846324,11.1826755308771,11.5141530494098,7537063.1802092,0.0,1.0
2003-07-22,18.47,18.48,18.09,18.14,5066700,11.5516788062249,11.5579330990274,11.3140156797297,11.3452871437422,8101155.73414066,0.0,1.0
2003-07-23,18.17,18.44,18.07,18.36,3389400,11.3640500221497,11.5329159278173,11.3015070941247,11.4828815853973,5419317.7502707,0.0,1.0
2003-07-24,18.34,18.54,18.15,18.3,4961400,11.4703729997923,11.5954588558424,11.3515414365447,11.4453558285823,7932791.37493154,0.0,1.0
2003-07-25,18.32,18.5,18.16,18.44,4183200,11.4578644141873,11.5704416846324,11.3577957293472,11.5329159278173,6688525.9966166,0.0,1.0
2003-07-28,18.3,18.48,18.19,18.4,6075000,11.4453558285823,11.5579330990274,11.3765586077547,11.5078987566073,9713328.41591266,0.0,1.0
2003-07-29,18.22,18.48,18.09,18.26,7091100,11.3953214861623,11.5579330990274,11.3140156797297,11.4203386573723,11337972.5317001,0.0,1.0
2003-07-30,17.36,18.39,17.0,18.2,23912400,10.8574523051469,11.5016444638048,10.6322977642568,11.3828129005572,38233579.3271885,0.0,1.0
2003-07-31,17.55,17.88,17.19,17.3,11212800,10.9762838683945,11.1826755308771,10.7511293275043,10.8199265483319,17928166.06781,0.0,1.0
2003-08-01,17.42,17.62,17.25,17.62,8279100,10.8949780619619,11.020063918012,10.7886550843194,11.020063918012,13237467.8663675,0.0,1.0
2003-08-04,17.2,17.62,17.1,17.62,9773100,10.7573836203069,11.020063918012,10.6948406922818,11.020063918012,15626227.1508734,0.0,1.0
2003-08-05,16.97,17.2,16.95,17.1,11461500,10.6135348858493,10.7573836203069,10.6010263002443,10.6948406922818,18325812.9446885,0.0,1.0
2003-08-06,17.04,17.14,16.76,16.97,11584200,10.6573149354668,10.7198578634918,10.4821947369967,10.6135348858493,18521998.195163,0.0,1.0
2003-08-07,17.08,17.13,16.95,17.01,7796100,10.6823321066768,10.7136035706893,10.6010263002443,10.6385520570593,12465198.2984851,0.0,1.0
2003-08-08,17.06,17.12,16.96,17.08,7102200,10.6698235210718,10.7073492778868,10.6072805930468,10.6823321066768,11355720.3416453,0.0,1.0
2003-08-11,17.26,17.29,17.0,17.15,4667700,10.7949093771219,10.8136722555294,10.6322977642568,10.7261121562943,7463193.91719431,0.0,1.0
2003-08-12,17.52,17.53,17.2,17.33,10081800,10.957520989987,10.9637752827895,10.7573836203069,10.8386894267394,16119808.1355635,0.0,1.0
2003-08-13,17.0,17.53,16.95,17.53,8219400,10.8042908163256,11.1411304711875,10.7725134903953,11.1411304711875,12932806.2688635,0.275,1.0
2003-08-14,17.16,17.19,16.85,17.0,4122600,10.9059782593028,10.925044654861,10.7089588385345,10.8042908163256,6486700.62583845,0.0,1.0
2003-08-15,17.34,17.35,17.08,17.16,2621100,11.0203766326521,11.0267320978382,10.8551345378142,10.9059782593028,4124167.03303382,0.0,1.0
2003-08-18,17.18,17.39,17.1,17.33,3737100,10.918689189675,11.0521539585825,10.8678454681864,11.0140211674661,5880136.05705641,0.0,1.0
2003-08-19,17.03,17.16,16.91,17.15,6395400,10.8233572118839,10.9059782593028,10.747091629651,10.8996227941167,10062835.3908909,0.0,1.0
2003-08-20,17.35,17.39,16.92,16.93,4402800,11.0267320978382,11.0521539585825,10.753447094837,10.7598025600231,6927581.02057962,0.0,1.0
2003-08-21,17.29,17.54,17.23,17.44,4886400,10.9885993067218,11.1474859363736,10.9504665156053,11.0839312845129,7688500.9309894,0.0,1.0
2003-08-22,17.0,17.34,16.99,17.13,4129800,10.8042908163256,11.0203766326521,10.7979353511396,10.8869118637446,6498029.45825151,0.0,1.0
2003-08-25,16.95,17.0,16.86,17.0,4639200,10.7725134903953,10.8042908163256,10.7153143037206,10.8042908163256,7299544.3514747,0.0,1.0
2003-08-26,16.95,17.0,16.75,16.95,5817300,10.7725134903953,10.8042908163256,10.6454041866738,10.7725134903953,9153224.55505987,0.0,1.0
2003-08-27,17.03,17.03,16.84,16.86,5602200,10.8233572118839,10.8233572118839,10.7026033733484,10.7153143037206,8814775.68672002,0.0,1.0
2003-08-28,17.0,17.09,16.91,16.98,4871100,10.8042908163256,10.8614900030003,10.747091629651,10.7915798859535,7664427.16211171,0.0,1.0
2003-08-29,17.08,17.09,16.91,16.91,3922800,10.8551345378142,10.8614900030003,10.747091629651,10.747091629651,6172325.52637634,0.0,1.0
2003-09-02,17.61,17.62,17.05,17.06,9527100,11.1919741926761,11.1983296578622,10.836068142256,10.8424236074421,14990405.4558836,0.0,1.0
2003-09-03,17.76,17.77,17.51,17.69,6815400,11.2873061704672,11.2936616356533,11.1284195408154,11.2428179141647,10723683.9483189,0.0,1.0
2003-09-04,17.6,17.84,17.36,17.78,13523400,11.1856187274901,11.3381498919558,11.0330875630243,11.3000171008394,21278379.4798097,0.0,1.0
2003-09-05,17.36,17.63,17.35,17.35,10207800,11.0330875630243,11.2046851230483,11.0267320978382,11.0267320978382,16061452.1536005,0.0,1.0
2003-09-08,17.6,17.61,17.22,17.3,8870400,11.1856187274901,11.1919741926761,10.9441110504193,10.9949547719078,13957121.5328766,0.0,1.0
2003-09-09,17.4,17.57,17.39,17.47,6417300,11.0585094237686,11.1665523319318,11.0521539585825,11.1029976800711,10097293.922814,0.0,1.0
2003-09-10,17.63,17.67,17.3,17.32,6597300,11.2046851230483,11.2301069837926,10.9949547719078,11.00766570228,10380514.7331402,0.0,1.0
2003-09-11,17.71,17.88,17.69,17.73,7016100,11.2555288445369,11.3635717527001,11.2428179141647,11.268239774909,11039475.1518326,0.0,1.0
2003-09-12,17.78,17.85,17.5,17.74,4988400,11.3000171008394,11.3445053571419,11.1220640756293,11.2745952400951,7848992.72350761,0.0,1.0
2003-09-15,17.68,17.77,17.57,17.75,4088700,11.2364624489787,11.2936616356533,11.1665523319318,11.2809507052812,6433360.70656031,0.0,1.0
2003-09-16,17.78,17.82,17.56,17.68,4864500,11.3000171008394,11.3254389615837,11.1601968667458,11.2364624489787,7654042.39906639,0.0,1.0
2003-09-17,17.74,17.8,17.62,17.78,5487300,11.2745952400951,11.3127280312115,11.1983296578622,11.3000171008394,8633986.40279515,0.0,1.0
2003-09-18,18.24,18.25,17.73,17.75,8167200,11.5923684993988,11.5987239645849,11.268239774909,11.2809507052812,12850672.2338688,0.0,1.0
2003-09-19,18.55,18.56,18.25,18.3,8773500,11.7893879201671,11.7957433853532,11.5987239645849,11.6305012905152,13804654.3299844,0.0,1.0
2003-09-22,18.17,18.46,18.06,18.46,5048700,11.5478802430963,11.7321887334924,11.4779701260495,11.7321887334924,7943871.69496689,0.0,1.0
2003-09-23,18.34,18.7,18.1,18.2,9687900,11.6559231512595,11.8847198979582,11.5033919867938,11.5669466386545,15243416.0464417,0.0,1.0
2003-09-24,17.91,18.27,17.89,18.26,8567100,11.3826381482584,11.611434894957,11.3699272178862,11.6050794297709,13479894.4674769,0.0,1.0
2003-09-25,18.0,18.11,17.92,17.98,3988500,11.439837334933,11.5097474519798,11.3889936134444,11.4271264045609,6275701.12214541,0.0,1.0
2003-09-26,17.96,18.1,17.77,17.95,4263900,11.4144154741887,11.5033919867938,11.2936616356533,11.4080600090027,6709028.96194455,0.0,1.0
2003-09-29,18.0,18.2,17.86,17.91,4961100,11.439837334933,11.5669466386545,11.350860822328,11.3826381482584,7806037.56727482,0.0,1.0
2003-09-30,17.81,18.03,17.7,17.95,5493300,11.3190834963976,11.4589037304912,11.2491733793508,11.4080600090027,8643427.0964727,0.0,1.0
2003-10-01,17.89,17.95,17.68,17.7,6232800,11.3699272178862,11.4080600090027,11.2364624489787,11.2491733793508,9806992.59222963,0.0,1.0
2003-10-02,18.0,18.06,17.76,17.89,4408800,11.439837334933,11.4779701260495,11.2873061704672,11.3699272178862,6937021.71425716,0.0,1.0
2003-10-03,17.91,18.23,17.9,18.22,5109900,11.3826381482584,11.5860130342127,11.3762826830723,11.5796575690266,8040166.77047779,0.0,1.0
2003-10-06,17.9,18.0,17.86,17.87,4284900,11.3762826830723,11.439837334933,11.350860822328,11.3572162875141,6742071.38981592,0.0,1.0
2003-10-07,18.0,18.0,17.76,17.77,7238400,11.439837334933,11.439837334933,11.2873061704672,11.2936616356533,11389252.8525855,0.0,1.0
2003-10-08,18.64,19.02,18.35,19.0,25025700,11.8465871068418,12.0880947839126,11.6622786164456,12.0753838535404,39376661.2943396,0.0,1.0
2003-10-09,18.45,18.68,18.16,18.64,10258200,11.7258332683063,11.872008967586,11.5415247779102,11.8465871068418,16140753.980492,0.0,1.0
2003-10-10,18.63,18.64,18.45,18.45,11068200,11.8402316416557,11.8465871068418,11.7258332683063,11.7258332683063,17415247.6269599,0.0,1.0
2003-10-13,18.76,18.76,18.49,18.62,16570500,11.9228526890746,11.9228526890746,11.7512551290506,11.8338761764696,26072835.763949,0.0,1.0
2003-10-14,18.65,18.78,18.55,18.78,8003400,11.8529425720278,11.9355636194468,11.7893879201671,11.9355636194468,12592941.296472,0.0,1.0
2003-10-15,18.46,18.65,18.33,18.64,9626700,11.7321887334924,11.8529425720278,11.6495676860735,11.8465871068418,15147120.9709307,0.0,1.0
2003-10-16,18.5,18.52,18.23,18.3,6973800,11.7576105942367,11.7703215246089,11.5860130342127,11.6305012905152,10972918.261406,0.0,1.0
2003-10-17,18.41,18.59,18.35,18.59,6244200,11.7004114075621,11.8148097809114,11.6622786164456,11.8148097809114,9824929.91021691,0.0,1.0
2003-10-20,18.51,18.53,18.39,18.45,3709800,11.7639660594228,11.7766769897949,11.6877004771899,11.7258332683063,5837180.90082361,0.0,1.0
2003-10-21,18.5,18.5,18.25,18.34,7980300,11.7576105942367,11.7576105942367,11.5987239645849,11.6559231512595,12556594.6258135,0.0,1.0
2003-10-22,18.51,18.52,18.32,18.33,8861400,11.7639660594228,11.7703215246089,11.6432122208874,11.6495676860735,13942960.4923603,0.0,1.0
2003-10-23,18.2,18.44,18.15,18.41,9175800,11.5669466386545,11.7194778031203,11.5351693127241,11.7004114075621,14437652.8410635,0.0,1.0
2003-10-24,18.12,18.2,18.01,18.05,6633000,11.5161029171659,11.5669466386545,11.4461928001191,11.4716146608634,10436686.8605216,0.0,1.0
2003-10-27,17.98,18.24,17.84,18.1,9026700,11.4271264045609,11.5923684993988,11.3381498919558,11.5033919867938,14203051.6031766,0.0,1.0
2003-10-28,17.62,17.67,17.28,17.65,22478100,11.1983296578622,11.2301069837926,10.9822438415357,11.2173960534204,35368142.7588559,0.0,1.0
2003-10-29,17.7,17.72,17.53,17.62,9453600,11.2491733793508,11.261884309723,11.1411304711875,11.1983296578622,14874756.9583337,0.0,1.0
2003-10-30,17.94,18.1,17.5,17.5,16101300,11.4017045438166,11.5033919867938,11.1220640756293,11.1220640756293,25334573.5183652,0.0,1.0
2003-10-31,18.15,18.5,18.13,18.3,16413300,11.5351693127241,11.7576105942367,11.522458382352,11.6305012905152,25825489.5895974,0.0,1.0
2003-11-03,18.27,18.28,18.02,18.2,6183000,11.611434894957,11.6177903601431,11.4525482653052,11.5669466386545,9728634.83470605,0.0,1.0
2003-11-04,17.86,18.1,17.8,18.04,7287000,11.350860822328,11.5033919867938,11.3127280312115,11.4652591956773,11465722.4713736,0.0,1.0
2003-11-05,17.69,17.86,17.64,17.76,6414600,11.2428179141647,11.350860822328,11.2110405882344,11.2873061704672,10093045.6106591,0.0,1.0
2003-11-06,17.68,17.69,17.56,17.6,5031600,11.2364624489787,11.2428179141647,11.1601968667458,11.1856187274901,7916965.71798588,0.0,1.0
2003-11-07,17.61,17.75,17.55,17.68,4530900,11.1919741926761,11.2809507052812,11.1538414015597,11.2364624489787,7129139.83059513,0.0,1.0
2003-11-10,17.63,17.69,17.5,17.58,5079900,11.2046851230483,11.2428179141647,11.1220640756293,11.1729077971179,7992963.3020901,0.0,1.0
2003-11-11,17.69,17.74,17.57,17.63,10770300,11.2428179141647,11.2745952400951,11.1665523319318,11.2046851230483,16946517.1858701,0.0,1.0
2003-11-12,17.45,17.54,17.35,17.51,7112700,11.265062042316,11.323162648838,11.2005058128471,11.3037957799973,11017836.7889825,0.275,1.0
2003-11-13,17.41,17.48,17.29,17.47,7851900,11.2392395505284,11.2844289111566,11.1617720751658,11.2779732882098,12162885.0764706,0.0,1.0
2003-11-14,17.45,17.58,17.43,17.48,8068200,11.265062042316,11.3489851406255,11.2521507964222,11.2844289111566,12497941.8196844,0.0,1.0
2003-11-17,17.14,17.4,17.08,17.37,5726700,11.0649377309625,11.2327839275816,11.0262039932812,11.2134170587409,8870871.24994257,0.0,1.0
2003-11-18,17.19,17.33,17.15,17.22,7212900,11.097215845697,11.1875945669534,11.0713933539094,11.1165827145376,11173050.314965,0.0,1.0
2003-11-19,17.63,17.71,17.3,17.3,8537700,11.3812632553599,11.432908238935,11.1682276981127,11.1682276981127,13225214.7782553,0.0,1.0
2003-11-20,17.66,17.83,17.43,17.65,9192000,11.4006301242006,11.5103757142977,11.2521507964222,11.3941745012537,14238749.8086982,0.0,1.0
2003-11-21,17.87,17.88,17.67,17.84,7623600,11.5361982060852,11.5426538290321,11.4070857471475,11.5168313372445,11809239.8870313,0.0,1.0
2003-11-24,18.2,18.25,17.85,17.87,9523800,11.7492337633324,11.7815118780669,11.5232869601914,11.5361982060852,14752720.346832,0.0,1.0
2003-11-25,18.04,18.21,18.01,18.21,7038300,11.6459437961823,11.7556893862793,11.6265769273416,11.7556893862793,10902588.4223847,0.0,1.0
2003-11-26,18.02,18.2,17.9,18.19,5461200,11.6330325502885,11.7492337633324,11.5555650749259,11.7427781403855,8459601.87720436,0.0,1.0
2003-11-28,18.04,18.14,18.0,18.01,1657500,11.6459437961823,11.7105000256511,11.6201213043947,11.6265769273416,2567529.1348909,0.0,1.0
2003-12-01,18.1,18.2,17.95,18.04,5972400,11.6846775338636,11.7492337633324,11.5878431896603,11.6459437961823,9251469.68640871,0.0,1.0
2003-12-02,17.77,18.02,17.77,18.0,9272700,11.4716419766163,11.6330325502885,11.4716419766163,11.6201213043947,14363757.1095644,0.0,1.0
2003-12-03,17.77,17.98,17.65,17.88,11041800,11.4716419766163,11.6072100585009,11.3941745012537,11.5426538290321,17104158.7943521,0.0,1.0
2003-12-04,18.06,18.1,17.77,17.8,5814900,11.658855042076,11.6846775338636,11.4716419766163,11.491008845457,9007496.32969966,0.0,1.0
2003-12-05,18.25,18.39,18.06,18.12,9278100,11.7815118780669,11.8718905993233,11.658855042076,11.6975887797573,14372121.9103658,0.0,1.0
2003-12-08,18.59,18.66,18.32,18.38,8716800,12.001003058261,12.0461924188892,11.8267012386951,11.8654349763764,13502647.3381702,0.0,1.0
2003-12-09,18.6,18.85,18.56,18.66,7917300,12.0074586812079,12.16884925488,11.9816361894203,12.0461924188892,12264192.1083992,0.0,1.0
2003-12-10,19.01,19.18,18.53,18.53,12762300,12.2721392220302,12.3818848121273,11.9622693205797,11.9622693205797,19769277.2719266,0.0,1.0
2003-12-11,19.21,19.23,19.03,19.15,10782300,12.4012516809679,12.4141629268617,12.285050467924,12.3625179432866,16702183.6447266,0.0,1.0
2003-12-12,19.07,19.3,19.03,19.23,7178100,12.3108729597115,12.4593522874899,12.285050467924,12.4141629268617,11119143.8209113,0.0,1.0
2003-12-15,19.06,19.29,19.06,19.22,4978500,12.3044173367646,12.452896664543,12.3044173367646,12.4077073039148,7711881.62778547,0.0,1.0
2003-12-16,19.14,19.29,19.07,19.29,6565800,12.3560623203397,12.452896664543,12.3108729597115,12.452896664543,10170668.3522575,0.0,1.0
2003-12-17,19.32,19.39,19.01,19.14,6147300,12.4722635333837,12.5174528940119,12.2721392220302,12.3560623203397,9522396.2901447,0.0,1.0
2003-12-18,19.58,19.58,19.25,19.27,6519900,12.6401097300027,12.6401097300027,12.4270741727555,12.4399854186492,10099567.5454451,0.0,1.0
2003-12-19,19.82,19.92,19.55,19.65,8295300,12.795044680728,12.8596009101968,12.620742861162,12.6852990906309,12849728.1645011,0.0,1.0
2003-12-22,20.16,20.16,19.65,19.82,8818200,13.0145358609221,13.0145358609221,12.6852990906309,12.795044680728,13659719.7087753,0.0,1.0
2003-12-23,20.64,20.64,20.07,20.15,9120300,13.3244057623726,13.3244057623726,12.9564352544001,13.0080802379752,14127683.8425011,0.0,1.0
2003-12-24,20.5,20.89,20.42,20.64,4102200,13.2340270411162,13.4857963360448,13.1823820575411,13.3244057623726,6354460.34217164,0.0,1.0
2003-12-26,20.35,20.58,20.34,20.5,3255600,13.1371926969129,13.2856720246913,13.130737073966,13.2340270411162,5043045.46096583,0.0,1.0
2003-12-29,20.47,20.51,20.23,20.35,5082900,13.2146601722755,13.2404826640631,13.0597252215503,13.1371926969129,7873601.10994694,0.0,1.0
2003-12-30,20.79,20.81,20.45,20.47,5994600,13.4212401065759,13.4341513524697,13.2017489263818,13.2146601722755,9285858.31192582,0.0,1.0
2003-12-31,20.45,20.78,20.4,20.72,5999100,13.2017489263818,13.414784483629,13.1694708116473,13.3760507459477,9292828.97926035,0.0,1.0
2004-01-02,20.35,20.69,20.29,20.6,6064200,13.1371926969129,13.356683877107,13.0984589592316,13.2985832705851,9393671.30003347,0.0,1.0
2004-01-05,20.32,20.44,19.86,20.35,8067300,13.1178258280723,13.1952933034349,12.8208671725155,13.1371926969129,12496547.6862174,0.0,1.0
2004-01-06,20.03,20.27,19.89,20.27,14659200,12.9306127626126,13.0855477133378,12.8402340413562,13.0855477133378,22707645.9090152,0.0,1.0
2004-01-07,21.2,21.51,21.0,21.1,37209000,13.6859206473982,13.8860449587517,13.5568081884605,13.6213644179294,57638124.6335783,0.0,1.0
2004-01-08,20.86,21.11,20.7,21.1,16507200,13.4664294672041,13.6278200408762,13.3631395000539,13.6213644179294,25570266.6277353,0.0,1.0
2004-01-09,20.71,20.87,20.66,20.75,7299300,13.3695951230008,13.472885090151,13.3373170082664,13.3954176147884,11306887.1277884,0.0,1.0
2004-01-12,20.58,20.7,20.5,20.65,7289400,13.2856720246913,13.3631395000539,13.2340270411162,13.3308613853195,11291551.6596524,0.0,1.0
2004-01-13,20.58,20.6,20.42,20.58,6927300,13.2856720246913,13.2985832705851,13.1823820575411,13.2856720246913,10730645.2947993,0.0,1.0
2004-01-14,20.9,20.94,20.55,20.57,5630400,13.4922519589916,13.5180744507792,13.2663051558506,13.2792164017444,8721698.9689833,0.0,1.0
2004-01-15,20.91,21.0,20.78,20.89,6432000,13.4987075819385,13.5568081884605,13.414784483629,13.4857963360448,9963407.17684366,0.0,1.0
2004-01-16,20.96,21.04,20.87,21.03,5078700,13.530985696673,13.582630680248,13.472885090151,13.5761750573012,7867095.15376798,0.0,1.0
2004-01-20,21.26,21.28,20.9,20.95,6570900,13.7246543850795,13.7375656309733,13.4922519589916,13.5245300737261,10178568.4419033,0.0,1.0
2004-01-21,21.9,21.97,21.21,21.34,10638600,14.1378142536802,14.1830036143084,13.6923762703451,13.7762993686546,16479587.0011768,0.0,1.0
2004-01-22,21.55,21.95,21.48,21.95,7665000,13.9118674505392,14.1700923684147,13.866678089911,14.1700923684147,11873370.0265091,0.0,1.0
2004-01-23,21.25,21.6,21.19,21.5,7359600,13.7181987621326,13.9441455652737,13.6794650244513,13.8795893358048,11400294.0700713,0.0,1.0
2004-01-26,21.15,21.73,21.02,21.22,4681800,13.6536425326638,14.0280686635832,13.5697194343543,13.698831893292,7252282.29486109,0.0,1.0
2004-01-27,21.01,21.15,21.0,21.1,6339300,13.5632638114074,13.6536425326638,13.5568081884605,13.6213644179294,9819811.429752,0.0,1.0
2004-01-28,21.49,21.75,21.03,21.05,9777900,13.8731337128579,14.0409799094769,13.5761750573012,13.5890863031949,15146330.695656,0.0,1.0
2004-01-29,22.04,22.15,21.7,21.9,13165200,14.2281929749366,14.2992048273524,14.0087017947425,14.1378142536802,20393384.3539462,0.0,1.0
2004-01-30,21.73,22.01,21.59,22.01,8341200,14.0280686635832,14.208826106096,13.9376899423268,14.208826106096,12920828.9713134,0.0,1.0
2004-02-02,21.95,22.07,21.58,21.7,7549200,14.1700923684147,14.2475598437773,13.9312343193799,14.0087017947425,11693991.5204334,0.0,1.0
2004-02-03,22.31,22.49,22.1,22.2,11272500,14.4024947945026,14.5186960075465,14.266926712618,14.3314829420868,17461521.6730363,0.0,1.0
2004-02-04,21.86,22.22,21.77,22.13,7364700,14.1119917618927,14.3443941879806,14.0538911553707,14.2862935814586,11408194.1597171,0.0,1.0
2004-02-05,21.74,22.14,21.71,22.0,6238200,14.0345242865301,14.2927492044055,14.0151574176894,14.2023704831491,9663203.77030252,0.0,1.0
2004-02-06,21.89,21.9,21.6675,21.67,5979000,14.1313586307334,14.1378142536802,13.9877210201651,13.9893349259019,9261693.3318327,0.0,1.0
2004-02-09,22.0,22.0,21.75,21.89,7953600,14.2023704831491,14.2023704831491,14.0409799094769,14.1313586307334,12320422.1582313,0.0,1.0
2004-02-10,22.21,22.32,21.97,22.0,7351200,14.3379385650337,14.4089504174494,14.1830036143084,14.2023704831491,11387282.1577135,0.0,1.0
2004-02-11,21.73,21.87,21.51,21.87,10227600,14.2055982946225,14.2971207870867,14.0617772350359,14.2971207870867,15644941.0570853,0.275,1.0
2004-02-12,21.54,21.79,21.47,21.6,5892000,14.0813891977068,14.2448222199643,14.0356279514747,14.1206131230486,9012866.43086808,0.0,1.0
2004-02-13,21.31,21.52,21.3,21.46,5150400,13.9310308172299,14.0683145559262,13.9244934963396,14.0290906305844,7878456.76604598,0.0,1.0
2004-02-17,22.0,22.04,21.38,21.38,6764400,14.3821059586606,14.4082552422218,13.976792063462,13.976792063462,10347358.0592268,0.0,1.0
2004-02-18,21.81,22.02,21.74,22.02,4933800,14.2578968617449,14.3951806004412,14.2121356155128,14.3951806004412,7547128.37688679,0.0,1.0
2004-02-19,21.57,21.89,21.55,21.81,4458900,14.1010011603777,14.3101954288673,14.0879265185971,14.2578968617449,6820684.00010144,0.0,1.0
2004-02-20,21.52,21.71,21.3,21.71,4360500,14.0683145559262,14.1925236528419,13.9244934963396,14.1925236528419,6670163.62386291,0.0,1.0
2004-02-23,21.37,21.55,21.3,21.42,3162000,13.9702547425717,14.0879265185971,13.9244934963396,14.0029413470232,4836843.79742105,0.0,1.0
2004-02-24,21.25,21.4,21.21,21.3,4874700,13.8918068918881,13.9898667052426,13.8656576083269,13.9244934963396,7456724.37042644,0.0,1.0
2004-02-25,21.72,21.8,21.3,21.35,6496800,14.1990609737322,14.2513595408546,13.9244934963396,13.9571801007911,9938016.06043173,0.0,1.0
2004-02-26,21.79,21.86,21.36,21.36,4533000,14.2448222199643,14.2905834661964,13.9637174216814,13.9637174216814,6934033.18586643,0.0,1.0
2004-02-27,21.96,22.11,21.74,21.79,7960200,14.3559566750994,14.4540164884539,14.2121356155128,14.2448222199643,12176547.7533938,0.0,1.0
2004-03-01,22.14,22.17,21.96,22.05,3804900,14.4736284511248,14.4932404137958,14.3559566750994,14.4147925631121,5820274.18241853,0.0,1.0
2004-03-02,21.95,22.22,21.91,22.17,4659600,14.3494193542091,14.5259270182473,14.3232700706479,14.4932404137958,7127690.49919771,0.0,1.0
2004-03-03,22.01,22.14,21.93,21.93,3481200,14.3886432795509,14.4736284511248,14.3363447124285,14.3363447124285,5325117.2130241,0.0,1.0
2004-03-04,21.86,22.04,21.81,22.0,4926000,14.2905834661964,14.4082552422218,14.2578968617449,14.3821059586606,7535196.88364837,0.0,1.0
2004-03-05,21.92,21.97,21.79,21.84,7107900,14.3298073915382,14.3624939959897,14.2448222199643,14.2775088244158,10872802.6653033,0.0,1.0
2004-03-08,22.01,22.1,21.91,21.98,3513600,14.3886432795509,14.4474791675636,14.3232700706479,14.36903131688,5374678.80032215,0.0,1.0
2004-03-09,21.82,22.02,21.67,22.0,5612100,14.2644341826352,14.3951806004412,14.1663743692807,14.3821059586606,8584709.38504324,0.0,1.0
2004-03-10,21.6,21.91,21.6,21.81,4626300,14.1206131230486,14.3232700706479,14.1206131230486,14.2578968617449,7076752.20114138,0.0,1.0
2004-03-11,21.49,21.94,21.49,21.8,6914100,14.0487025932553,14.3428820333188,14.0487025932553,14.2513595408546,10576350.9486872,0.0,1.0
2004-03-12,21.69,21.81,21.4,21.52,4328400,14.1794490110613,14.2578968617449,13.9898667052426,14.0683145559262,6621060.94015095,0.0,1.0
2004-03-15,21.42,21.75,21.35,21.75,5083200,14.0029413470232,14.2186729364031,13.9571801007911,14.2186729364031,7775662.36276114,0.0,1.0
2004-03-16,21.66,22.06,21.51,22.06,4428600,14.1598370483904,14.4213298840024,14.0617772350359,14.4213298840024,6774334.73790604,0.0,1.0
2004-03-17,22.05,22.11,21.66,21.7,4886700,14.4147925631121,14.4540164884539,14.1598370483904,14.1859863319516,7475080.51387018,0.0,1.0
2004-03-18,22.04,22.14,21.93,22.06,3949800,14.4082552422218,14.4736284511248,14.3363447124285,14.4213298840024,6041924.61450149,0.0,1.0
2004-03-19,22.03,22.21,22.0,22.09,3624000,14.4017179213315,14.519389697357,14.3821059586606,14.4409418466733,5543555.3200044,0.0,1.0
2004-03-22,21.81,22.08,21.71,21.9,4515300,14.2578968617449,14.434404525783,14.1925236528419,14.3167327497576,6906957.87428694,0.0,1.0
2004-03-23,21.79,21.97,21.74,21.87,3122700,14.2448222199643,14.3624939959897,14.2121356155128,14.2971207870867,4776727.42764287,0.0,1.0
2004-03-24,22.0,22.08,21.69,21.75,8161800,14.3821059586606,14.434404525783,14.1794490110613,14.2186729364031,12484930.9632483,0.0,1.0
2004-03-25,22.05,22.13,21.92,22.05,3268800,14.4147925631121,14.4670911302345,14.3298073915382,14.4147925631121,5000213.4740702,0.0,1.0
2004-03-26,22.0,22.12,21.95,22.05,3173400,14.3821059586606,14.4605538093442,14.3494193542091,14.4147925631121,4854282.1336926,0.0,1.0
2004-03-29,22.2,22.23,21.98,22.0,4278000,14.5128523764667,14.5324643391376,14.36903131688,14.3821059586606,6543965.13768728,0.0,1.0
2004-03-30,22.51,22.55,22.14,22.22,5025600,14.715509324066,14.7416586076272,14.4736284511248,14.5259270182473,7687552.87423123,0.0,1.0
2004-03-31,22.6,22.7,22.4,22.51,4297500,14.7743452120787,14.8397184209817,14.6435987942727,14.715509324066,6573793.87078333,0.0,1.0
2004-04-01,22.68,22.9,22.52,22.6,5602800,14.8266437792011,14.9704648387877,14.7220466449563,14.7743452120787,8570483.37387431,0.0,1.0
2004-04-02,22.28,22.74,22.27,22.71,5967300,14.5651509435891,14.8658677045429,14.5586136226988,14.846255741872,9128051.23097739,0.0,1.0
2004-04-05,22.2,22.3,22.13,22.3,9094800,14.5128523764667,14.5782255853697,14.4670911302345,14.5782255853697,13912121.1159977,0.0,1.0
2004-04-06,22.04,22.25,22.0,22.15,14667900,14.4082552422218,14.5455389809182,14.3821059586606,14.4801657720151,22437173.034849,0.0,1.0
2004-04-07,21.67,22.1,21.64,22.07,9112200,14.1663743692807,14.4474791675636,14.1467624066098,14.4278672048927,13938737.5239912,0.0,1.0
2004-04-08,21.64,21.8,21.6,21.75,5195100,14.1467624066098,14.2513595408546,14.1206131230486,14.2186729364031,7946833.40037386,0.0,1.0
2004-04-12,21.48,21.85,21.27,21.77,5722200,14.042165272365,14.2840461453061,13.9048815336687,14.2317475781837,8753127.00113939,0.0,1.0
2004-04-13,21.01,21.43,20.93,21.43,10208700,13.7349111905209,14.0094786679135,13.6826126233985,14.0094786679135,15616030.1311614,0.0,1.0
2004-04-14,20.74,20.96,20.62,20.8,15621000,13.5584035264828,13.7022245860694,13.4799556757992,13.5976274518246,23895109.7278666,0.0,1.0
2004-04-15,20.73,21.12,20.62,20.9,10916700,13.5518662055925,13.8068217203142,13.4799556757992,13.6630006607276,16699042.594341,0.0,1.0
2004-04-16,20.89,21.04,20.78,21.04,7311000,13.6564633398373,13.7545231531918,13.584552810044,13.7545231531918,11183480.3930883,0.0,1.0
2004-04-19,20.84,20.96,20.8,20.95,6340800,13.6237767353858,13.7022245860694,13.5976274518246,13.6956872651791,9699386.19566331,0.0,1.0
2004-04-20,20.9,21.05,20.88,20.95,7738200,13.6630006607276,13.7610604740821,13.649926018947,13.6956872651791,11836959.0996849,0.0,1.0
2004-04-21,20.91,20.98,20.76,20.9,7113900,13.6695379816179,13.71529922785,13.5714781682634,13.6630006607276,10881980.7370252,0.0,1.0
2004-04-22,21.22,21.33,20.9,20.92,6870300,13.8721949292172,13.9441054590105,13.6630006607276,13.6760753025082,10509351.0251176,0.0,1.0
2004-04-23,21.46,21.48,21.07,21.23,5755500,14.0290906305844,14.042165272365,13.7741351158627,13.8787322501075,8804065.29919573,0.0,1.0
2004-04-26,21.6,21.65,21.47,21.51,5486100,14.1206131230486,14.1532997275001,14.0356279514747,14.0617772350359,8391969.87888414,0.0,1.0
2004-04-27,21.36,21.74,21.23,21.7,7511400,13.9637174216814,14.2121356155128,13.8787322501075,14.1859863319516,11490027.9885985,0.0,1.0
2004-04-28,21.82,21.82,21.3,21.4,10518300,14.2644341826352,14.2644341826352,13.9244934963396,13.9898667052426,16089618.6320095,0.0,1.0
2004-04-29,20.98,21.8016,20.88,21.8,11277300,13.71529922785,14.2524055121971,13.649926018947,14.2513595408546,17250644.7048249,0.0,1.0
2004-04-30,21.06,21.35,20.91,21.23,8338500,13.7675977949724,13.9571801007911,13.6695379816179,13.8787322501075,12755225.1754571,0.0,1.0
2004-05-03,20.95,21.04,20.86,21.01,5628000,13.6956872651791,13.7545231531918,13.6368513771664,13.7349111905209,8609031.27510616,0.0,1.0
2004-05-04,20.88,21.06,20.75,20.95,5961300,13.649926018947,13.7675977949724,13.5649408473731,13.6956872651791,9118873.15925557,0.0,1.0
2004-05-05,20.49,20.88,20.48,20.8,6994200,13.3949705042253,13.649926018947,13.388433183335,13.5976274518246,10698878.206174,0.0,1.0
2004-05-06,20.45,20.5,20.18,20.3,8593200,13.3688212206641,13.4015078251156,13.192313556626,13.2707614073096,13144834.3200501,0.0,1.0
2004-05-07,19.8,20.26,19.6,20.12,10371600,12.9438953627946,13.2446121237484,12.8131489449886,13.1530896312842,15865214.7784099,0.0,1.0
2004-05-10,19.48,19.7,19.24,19.45,11676300,12.734701094305,12.8785221538916,12.5778053929378,12.7150891316341,17860986.4743287,0.0,1.0
2004-05-11,19.55,20.0,19.42,19.49,7745400,12.7804623405371,13.0746417806006,12.6954771689632,12.7412384151953,11847972.7857511,0.0,1.0
2004-05-12,19.08,19.62,19.01,19.6,12086700,12.6529845831762,13.0110879204359,12.6065637801981,12.9978248338707,18226074.2107148,0.275,1.0
2004-05-13,19.38,19.49,18.85,19.05,10773000,12.8519308816538,12.9248778577623,12.5004590876767,12.6330899533285,16245087.3664467,0.0,1.0
2004-05-14,19.39,19.62,19.26,19.4,6356100,12.8585624249364,13.0110879204359,12.7723523622628,12.865193968219,9584646.78454206,0.0,1.0
2004-05-17,19.37,19.45,19.12,19.25,5068200,12.8452993383712,12.8983516846319,12.6795107563066,12.7657208189802,7642564.91141048,0.0,1.0
2004-05-18,19.31,19.61,19.3,19.58,3324600,12.8055100786757,13.0044563771533,12.7988785353931,12.9845617473056,5013312.67599448,0.0,1.0
2004-05-19,19.26,19.53,19.17,19.5,3163800,12.7723523622628,12.9514040308926,12.7126684727195,12.9315094010449,4770835.18146884,0.0,1.0
2004-05-20,19.32,19.5,19.21,19.22,3361200,12.8121416219583,12.9315094010449,12.7391946458498,12.7458261891324,5068503.44900218,0.0,1.0
2004-05-21,19.37,19.54,19.22,19.48,3765000,12.8452993383712,12.9580355741752,12.7458261891324,12.9182463144797,5677411.48562812,0.0,1.0
2004-05-24,19.64,19.64,19.37,19.48,3964800,13.0243510070011,13.0243510070011,12.8452993383712,12.9182463144797,5978698.82024391,0.0,1.0
2004-05-25,19.93,19.96,19.45,19.45,4546200,13.2166657621961,13.2365603920439,12.8983516846319,12.8983516846319,6855417.82097278,0.0,1.0
2004-05-26,19.87,19.97,19.68,19.87,3548700,13.1768765025006,13.2431919353265,13.0508771801314,13.1768765025006,5351243.06482031,0.0,1.0
2004-05-27,19.99,20.06,19.78,19.95,4809900,13.2564550218916,13.3028758248698,13.1171926129573,13.2299288487613,7253062.81665942,0.0,1.0
2004-05-28,19.94,20.02,19.78,19.99,4108200,13.2232973054787,13.2763496517394,13.1171926129573,13.2564550218916,6194938.07842162,0.0,1.0
2004-06-01,19.86,20.05,19.7,19.9,2992200,13.170244959218,13.2962442815872,13.0641402666966,13.1967711323484,4512071.88507209,0.0,1.0
2004-06-02,19.84,19.95,19.7,19.71,4105800,13.1569818726528,13.2299288487613,13.0641402666966,13.0707718099792,6191319.01133916,0.0,1.0
2004-06-03,19.64,19.89,19.58,19.84,5482200,13.0243510070011,13.1901395890658,12.9845617473056,13.1569818726528,8266853.98313689,0.0,1.0
2004-06-04,19.58,19.8,19.57,19.63,3801900,12.9845617473056,13.1304556995225,12.977930204023,13.0177194637185,5733054.6420211,0.0,1.0
2004-06-07,19.92,19.93,19.58,19.58,4439100,13.2100342189135,13.2166657621961,12.9845617473056,12.9845617473056,6693916.95241748,0.0,1.0
2004-06-08,19.68,19.85,19.65,19.77,4991700,13.0508771801314,13.1636134159354,13.0309825502837,13.1105610696747,7527207.14815668,0.0,1.0
2004-06-09,19.42,19.7,19.36,19.65,5489700,12.8784570547842,13.0641402666966,12.8386677950887,13.0309825502837,8278163.56776961,0.0,1.0
2004-06-10,19.4,19.54,19.34,19.45,5021100,12.865193968219,12.9580355741752,12.8254047085235,12.8983516846319,7571540.71991694,0.0,1.0
2004-06-14,19.14,19.4,19.14,19.4,4389600,12.6927738428717,12.865193968219,12.6927738428717,12.865193968219,6619273.69384149,0.0,1.0
2004-06-15,19.49,19.59,19.43,19.45,5520600,12.9248778577623,12.9911932905882,12.8850885980668,12.8983516846319,8324759.05645644,0.0,1.0
2004-06-16,19.7,19.75,19.47,19.67,5169900,13.0641402666966,13.0972979831096,12.9116147711971,13.0442456368489,7795922.87903022,0.0,1.0
2004-06-17,19.69,19.84,19.68,19.82,4332900,13.057508723414,13.1569818726528,13.0508771801314,13.1437187860877,6533773.23401808,0.0,1.0
2004-06-18,19.88,19.98,19.61,19.7,4171800,13.1835080457832,13.2498234786091,13.0044563771533,13.0641402666966,6290843.35610712,0.0,1.0
2004-06-21,20.16,20.29,19.83,19.88,4441800,13.3691912576956,13.4554013203693,13.1503503293702,13.1835080457832,6697988.40288525,0.0,1.0
2004-06-22,20.0,20.34,19.81,20.09,4670400,13.2630865651742,13.4885590367822,13.1370872428051,13.3227704547175,7042704.54249072,0.0,1.0
2004-06-23,20.18,20.24,19.94,20.01,4649100,13.3824543442608,13.4222436039563,13.2232973054787,13.2697181084568,7010585.32213376,0.0,1.0
2004-06-24,20.45,20.5,20.18,20.22,4285800,13.5615060128907,13.5946637293036,13.3824543442608,13.4089805173911,6462749.04252453,0.0,1.0
2004-06-25,20.36,20.52,20.35,20.45,3386100,13.5018221233474,13.6079268158688,13.4951905800648,13.5615060128907,5106051.26998281,0.0,1.0
2004-06-28,20.39,20.74,20.32,20.46,2944200,13.5217167531951,13.7538207680857,13.475295950217,13.5681375561732,4439690.54342266,0.0,1.0
2004-06-29,20.07,20.48,19.95,20.47,4239300,13.3095073681523,13.5814006427384,13.2299288487613,13.5747690994558,6392629.61780167,0.0,1.0
2004-06-30,20.29,20.32,19.98,20.15,4576800,13.4554013203693,13.475295950217,13.2498234786091,13.362559714413,6901560.92627427,0.0,1.0
2004-07-01,20.11,20.36,19.84,20.24,4627200,13.3360335412827,13.5018221233474,13.1569818726528,13.4222436039563,6977561.3350062,0.0,1.0
2004-07-02,20.18,20.4,20.13,20.28,2862300,13.3824543442608,13.5283482964777,13.3492966278479,13.4487697770867,4316189.87923329,0.0,1.0
2004-07-06,20.54,20.55,20.15,20.18,4190400,13.6211899024339,13.6278214457165,13.362559714413,13.3824543442608,6318891.1259963,0.0,1.0
2004-07-07,20.46,20.54,20.35,20.54,3154500,13.5681375561732,13.6211899024339,13.4951905800648,13.6211899024339,4756811.29652428,0.0,1.0
2004-07-08,20.34,20.54,20.31,20.45,4029300,13.4885590367822,13.6211899024339,13.4686644069344,13.5615060128907,6075961.24808534,0.0,1.0
2004-07-09,20.55,20.67,20.24,20.66,3005100,13.6278214457165,13.7073999651076,13.4222436039563,13.700768421825,4531524.37064038,0.0,1.0
2004-07-12,20.47,20.67,20.44,20.64,3302400,13.5747690994558,13.7073999651076,13.5548744696081,13.6875053352598,4979836.30548162,0.0,1.0
2004-07-13,20.59,20.6,20.36,20.47,3652200,13.6543476188469,13.6609791621295,13.5018221233474,13.5747690994558,5507315.3327519,0.0,1.0
2004-07-14,20.7,20.75,20.38,20.49,4607400,13.7272945949553,13.7604523113683,13.5150852099125,13.588032186021,6947704.03157583,0.0,1.0
2004-07-15,20.73,20.92,20.61,20.71,5044800,13.7471892248031,13.8731885471722,13.667610705412,13.7339261382379,7607279.00735635,0.0,1.0
2004-07-16,21.11,21.11,20.88,20.98,4883400,13.9991878695414,13.9991878695414,13.8466623740419,13.9129778068678,7363896.74606011,0.0,1.0
2004-07-19,21.05,21.17,20.9,21.11,3229500,13.9593986098459,14.0389771292369,13.8599254606071,13.9991878695414,4869907.14285151,0.0,1.0
2004-07-20,21.26,21.3,21.02,21.08,4494000,14.0986610187802,14.1251871919106,13.9395039799981,13.9792932396936,6776703.11192901,0.0,1.0
2004-07-21,20.91,21.27,20.814,21.25,4046400,13.8665570038897,14.1052925620628,13.8028941883768,14.0920294754976,6101747.10104794,0.0,1.0
2004-07-22,20.65,20.93,20.54,20.9,4419000,13.6941368785424,13.8798200904548,13.6211899024339,13.8599254606071,6663607.26560175,0.0,1.0
2004-07-23,20.56,20.75,20.53,20.65,3234300,13.6344529889991,13.7604523113683,13.6145583591513,13.6941368785424,4877145.27701647,0.0,1.0
2004-07-26,20.66,20.72,20.45,20.51,3855300,13.700768421825,13.7405576815205,13.5615060128907,13.6012952725862,5813578.88460611,0.0,1.0
2004-07-27,20.87,20.87,20.48,20.6,5139600,13.8400308307593,13.8400308307593,13.5814006427384,13.6609791621295,7750232.15711401,0.0,1.0
2004-07-28,20.95,21.02,20.58,20.79,4728000,13.89308317702,13.9395039799981,13.6477160755643,13.7869784844986,7129562.15247004,0.0,1.0
2004-07-29,21.39,21.62,21.12,21.12,5866200,14.1848710814538,14.3373965769533,14.005819412824,14.005819412824,8845904.71633245,0.0,1.0
2004-07-30,21.5,21.59,21.1,21.36,4506300,14.2578180575623,14.3175019471056,13.9925563262588,14.1649764516061,6795250.83072667,0.0,1.0
2004-08-02,21.74,21.78,21.35,21.5,3348000,14.4169750963444,14.4435012694747,14.1583449083235,14.2578180575623,5048598.58004857,0.0,1.0
2004-08-03,21.76,21.88,21.64,21.64,3580800,14.4302381829096,14.5098167023006,14.3506596635185,14.3506596635185,5399648.08704836,0.0,1.0
2004-08-04,22.0,22.13,21.6,21.62,9012000,14.5893952216917,14.6756052843653,14.3241334903882,14.3373965769533,13589596.8946827,0.0,1.0
2004-08-05,21.7,22.18,21.68,22.1,5187900,14.390448923214,14.7087630007782,14.3771858366489,14.6557106545175,7823065.88214877,0.0,1.0
2004-08-06,22.15,22.28,21.77,21.88,8273700,14.6888683709305,14.7750784336041,14.4368697261922,14.5098167023006,12476281.3834372,0.0,1.0
2004-08-09,21.96,22.24,21.95,22.24,3476400,14.5628690485613,14.7485522604737,14.5562375052787,14.7485522604737,5242218.66896084,0.0,1.0
2004-08-10,22.38,22.47,21.96,22.04,7926000,14.84139386643,14.9010777559732,14.5628690485613,14.615921394822,11951969.0398641,0.0,1.0
2004-08-11,22.41,22.44,22.06,22.13,9231000,15.0436559365489,15.0637946995161,14.8087037019307,14.8556941488544,13751092.8774576,0.275,1.0
2004-08-12,22.24,22.36,22.2,22.31,4373100,14.9295362797344,15.0100913316034,14.902684595778,14.976526726658,6514451.76713354,0.0,1.0
2004-08-13,22.03,22.24,21.95,22.19,4875300,14.7885649389635,14.9295362797344,14.7348615710508,14.8959716747889,7262561.272394,0.0,1.0
2004-08-16,22.06,22.18,21.94,22.1,3045600,14.8087037019307,14.8892587537998,14.7281486500617,14.8355553858871,4536922.16093435,0.0,1.0
2004-08-17,21.89,22.06,21.75,22.06,4961100,14.6945840451162,14.8087037019307,14.600603151269,14.8087037019307,7390374.48535967,0.0,1.0
2004-08-18,22.29,22.3,21.85,21.89,4843500,14.9631008846798,14.9698138056689,14.6677323611599,14.6945840451162,7215189.94171443,0.0,1.0
2004-08-19,21.96,22.22,21.91,22.1,5355300,14.7415744920399,14.9161104377562,14.7080098870944,14.8355553858871,7977600.22604794,0.0,1.0
2004-08-20,21.89,22.0,21.8,21.96,3764100,14.6945840451162,14.7684261759962,14.6341677562144,14.7415744920399,5607246.09468511,0.0,1.0
2004-08-23,21.86,21.99,21.82,21.86,2233800,14.674445282149,14.7617132550071,14.6475935981926,14.674445282149,3327612.53056708,0.0,1.0
2004-08-24,21.8,22.34,21.76,22.34,5682900,14.6341677562144,14.9966654896252,14.6073160722581,14.9966654896252,8465614.3119168,0.0,1.0
2004-08-25,22.05,22.14,21.83,21.92,3971100,14.8019907809417,14.8624070698435,14.6543065191817,14.7147228080835,5915606.64344835,0.0,1.0
2004-08-26,21.85,22.12,21.82,22.07,2179500,14.6677323611599,14.8489812278653,14.6475935981926,14.8154166229198,3246723.74893498,0.0,1.0
2004-08-27,21.98,22.02,21.85,21.88,2067300,14.755000334018,14.7818520179744,14.6677323611599,14.6878711241271,3079583.39351838,0.0,1.0
2004-08-30,22.08,22.13,21.94,22.0,2886900,14.8221295439089,14.8556941488544,14.7281486500617,14.7684261759962,4300512.40688251,0.0,1.0
2004-08-31,22.14,22.17,21.97,22.05,6073500,14.8624070698435,14.8825458328107,14.7482874130289,14.8019907809417,9047477.26045267,0.0,1.0
2004-09-01,22.0,22.18,21.88,22.15,5884800,14.7684261759962,14.8892587537998,14.6878711241271,14.8691199908325,8766377.57179749,0.0,1.0
2004-09-02,22.0,22.11,21.97,22.08,8308500,14.7684261759962,14.8422683068762,14.7482874130289,14.8221295439089,12376877.3884039,0.0,1.0
2004-09-03,21.99,22.13,21.96,22.04,3667500,14.7617132550071,14.8556941488544,14.7415744920399,14.7952778599526,5463344.50526225,0.0,1.0
2004-09-07,22.14,22.17,22.0,22.12,5175600,14.8624070698435,14.8825458328107,14.7684261759962,14.8489812278653,7709907.51777374,0.0,1.0
2004-09-08,22.02,22.15,21.95,22.07,4266300,14.7818520179744,14.8691199908325,14.7348615710508,14.8154166229198,6355355.59994555,0.0,1.0
2004-09-09,22.05,22.17,21.97,21.97,4080300,14.8019907809417,14.8825458328107,14.7482874130289,14.7482874130289,6078278.00540463,0.0,1.0
2004-09-10,22.0,22.08,21.9526,22.0,4189200,14.7684261759962,14.8221295439089,14.7366069305079,14.7684261759962,6240502.46801489,0.0,1.0
2004-09-13,21.86,22.25,21.86,22.17,6354600,14.674445282149,14.9362492007234,14.674445282149,14.8825458328107,9466221.94768626,0.0,1.0
2004-09-14,21.99,22.12,21.9,21.9,6129000,14.7617132550071,14.8489812278653,14.7012969661053,14.7012969661053,9130153.63946894,0.0,1.0
2004-09-15,22.01,22.16,22.0,22.08,5243100,14.7751390969853,14.8758329118216,14.7684261759962,14.8221295439089,7810459.87063135,0.0,1.0
2004-09-16,22.17,22.25,22.04,22.1,8426700,14.8825458328107,14.9362492007234,14.7952778599526,14.8355553858871,12552955.7307412,0.0,1.0
2004-09-17,22.18,22.44,22.15,22.25,10767900,14.8892587537998,15.0637946995161,14.8691199908325,14.9362492007234,16040558.2271884,0.0,1.0
2004-09-20,22.13,22.25,22.07,22.16,3266700,14.8556941488544,14.9362492007234,14.8154166229198,14.8758329118216,4866286.97896118,0.0,1.0
2004-09-21,22.34,22.38,22.17,22.18,4246800,14.9966654896252,15.0235171735816,14.8825458328107,14.8892587537998,6326307.14245338,0.0,1.0
2004-09-22,22.74,22.78,22.23,22.34,7357500,15.2651823291888,15.2920340131452,14.9228233587453,14.9966654896252,10960206.461477,0.0,1.0
2004-09-23,22.42,22.78,22.4,22.66,4689600,15.050368857538,15.2920340131452,15.0369430155598,15.2114789612761,6985930.57719911,0.0,1.0
2004-09-24,22.38,22.58,22.35,22.48,3403500,15.0235171735816,15.1577755933634,15.0033784106143,15.0906463834725,5070073.08075257,0.0,1.0
2004-09-27,22.48,22.64,22.35,22.38,3289200,15.0906463834725,15.1980531192979,15.0033784106143,15.0235171735816,4899804.42991372,0.0,1.0
2004-09-28,22.73,22.8,22.46,22.46,3675900,15.2584694081997,15.3054598551233,15.0772205414943,15.0772205414943,5475857.6869512,0.0,1.0
2004-09-29,22.69,22.73,22.53,22.68,3414000,15.2316177242434,15.2584694081997,15.1242109884179,15.2249048032543,5085714.55786374,0.0,1.0
2004-09-30,22.89,23.0,22.74,22.8,5716200,15.3658761440252,15.4397182749051,15.2651823291888,15.3054598551233,8515220.1393265,0.0,1.0
2004-10-01,23.11,23.19,22.85,22.9,4445700,15.5135604057851,15.5672637736978,15.3390244600688,15.3725890650142,6622601.40887372,0.0,1.0
2004-10-04,23.35,23.39,23.12,23.15,5230800,15.6746705095233,15.7015221934796,15.5202733267742,15.5404120897415,7792136.99744394,0.0,1.0
2004-10-05,23.44,23.49,23.36,23.43,4271100,15.7350867984251,15.7686514033705,15.6813834305123,15.728373877436,6362505.98948207,0.0,1.0
2004-10-06,23.72,23.76,23.35,23.41,4586700,15.9230485861196,15.9499002700759,15.6746705095233,15.7149480354578,6832644.10150954,0.0,1.0
2004-10-07,23.6,23.95,23.58,23.72,3100800,15.8424935342505,16.0774457688686,15.8290676922723,15.9230485861196,4619151.64060454,0.0,1.0
2004-10-08,23.61,23.76,23.44,23.76,2216400,15.8492064552396,15.9499002700759,15.7350867984251,15.9499002700759,3301692.36849713,0.0,1.0
2004-10-11,23.48,23.65,23.48,23.55,2668200,15.7619384823814,15.8760581391959,15.7619384823814,15.808928929305,3974722.78362392,0.0,1.0
2004-10-12,23.57,23.6,23.22,23.25,3998700,15.8223547712832,15.8424935342505,15.5874025366651,15.6075412996324,5956721.38328348,0.0,1.0
2004-10-13,23.12,23.65,22.91,23.62,5041800,15.5202733267742,15.8760581391959,15.3793019860033,15.8559193762287,7510590.40944272,0.0,1.0
2004-10-14,23.17,23.29,23.02,23.02,3154500,15.5538379317197,15.6343929835887,15.4531441168833,15.4531441168833,4699146.62354456,0.0,1.0
2004-10-15,23.74,23.8,23.32,23.35,4507200,15.9364744280977,15.9767519540323,15.654531746556,15.6746705095233,6714215.77481064,0.0,1.0
2004-10-18,23.42,23.74,23.29,23.7,3741300,15.7216609564469,15.9364744280977,15.6343929835887,15.9096227441414,5573281.74438653,0.0,1.0
2004-10-19,23.3,23.7,23.28,23.38,5335500,15.6411059045778,15.9096227441414,15.6276800625996,15.6948092724905,7948104.86920974,0.0,1.0
2004-10-20,23.59,23.64,23.26,23.45,4918200,15.8357806132614,15.8693452182068,15.6142542206215,15.7417997194141,7326467.87887682,0.0,1.0
2004-10-21,23.41,23.68,23.38,23.5,4521300,15.7149480354578,15.8961969021632,15.6948092724905,15.7753643243596,6735220.04407421,0.0,1.0
2004-10-22,23.63,23.78,23.42,23.5,3697200,15.8626322972178,15.9633261120541,15.7216609564469,15.7753643243596,5507587.54051956,0.0,1.0
2004-10-25,23.74,23.94,23.59,23.78,5123700,15.9364744280977,16.0707328478795,15.8357806132614,15.9633261120541,7632593.93090994,0.0,1.0
2004-10-26,24.3,24.3,23.66,23.7,9382500,16.3123980034867,16.3123980034867,15.882771060185,15.9096227441414,13976777.0472047,0.0,1.0
2004-10-27,24.39,24.76,24.15,24.6,10113300,16.3728142923885,16.6211923689848,16.2117041886504,16.5137856331594,15065423.8541428,0.0,1.0
2004-10-28,24.54,24.58,24.1,24.34,6234300,16.4735081072249,16.5003597911812,16.1781395837049,16.3392496874431,9287015.30992674,0.0,1.0
2004-10-29,24.53,24.5815,24.12,24.54,7434000,16.4667951862358,16.5013667293296,16.1915654256831,16.4735081072249,11074165.7947156,0.0,1.0
2004-11-01,24.88,24.94,24.4,24.53,6538800,16.7017474208539,16.7420249467884,16.3795272133776,16.4667951862358,9740618.14615099,0.0,1.0
2004-11-02,24.32,24.9,24.31,24.9,6764400,16.3258238454649,16.7151732628321,16.3191109244758,16.7151732628321,10076686.4543684,0.0,1.0
2004-11-03,24.85,24.87,24.48,24.65,7002900,16.6816086578866,16.6950344998648,16.4332305812903,16.5473502381048,10431971.4344652,0.0,1.0
2004-11-04,25.44,25.5,24.82,24.94,8480700,17.0776709962429,17.1179485221774,16.6614698949194,16.7420249467884,12633397.6130273,0.0,1.0
2004-11-05,25.16,25.47,24.96,25.44,6005700,16.8897092085484,17.0978097592102,16.7554507887666,17.0776709962429,8946478.00824907,0.0,1.0
2004-11-08,25.47,25.53,25.28,25.32,5608500,17.0978097592102,17.1380872851447,16.9702642604175,16.9971159443738,8354783.2741004,0.0,1.0
2004-11-09,25.15,25.38,25.02,25.32,8550600,17.0676016147593,17.2236870370811,16.9793794195339,17.1829691008232,12599754.4853658,0.275,1.0
2004-11-10,25.0,25.25,24.91,25.25,5938500,16.9658067741146,17.1354648418557,16.9047298697278,17.1354648418557,8750689.0757777,0.0,1.0
2004-11-11,25.2,25.32,24.92,25.0,5693400,17.1015332283075,17.1829691008232,16.9115161924374,16.9658067741146,8389521.45895981,0.0,1.0
2004-11-12,25.54,25.54,25.15,25.25,5260800,17.3322682004354,17.3322682004354,17.0676016147593,17.1354648418557,7752062.82560437,0.0,1.0
2004-11-15,25.34,25.54,25.2,25.5,4450200,17.1965417462425,17.3322682004354,17.1015332283075,17.3051229095969,6557601.50290916,0.0,1.0
2004-11-16,25.24,25.48,25.19,25.35,3173400,17.1286785191461,17.2915502641776,17.0947469055978,17.2033280689522,4676170.19669495,0.0,1.0
2004-11-17,25.08,25.5,24.99,25.25,5991600,17.0200973557917,17.3051229095969,16.9590204514049,17.1354648418557,8828934.69166118,0.0,1.0
2004-11-18,25.11,25.28,24.993,25.08,4406700,17.0404563239207,17.1558238099847,16.9610563482178,17.0200973557917,6493501.98707243,0.0,1.0
2004-11-19,25.09,25.3,25.0,25.21,4422900,17.0268836785014,17.1693964554039,16.9658067741146,17.1083195510171,6517373.53090128,0.0,1.0
2004-11-22,25.59,25.61,25.08,25.09,5453100,17.3661998139837,17.379772459403,17.0200973557917,17.0268836785014,8035426.89216526,0.0,1.0
2004-11-23,25.7,25.76,25.4,25.51,8121000,17.4408493637898,17.4815673000477,17.2372596825004,17.3119092323065,11966716.5082749,0.0,1.0
2004-11-24,25.9,26.0,25.7,25.75,4046100,17.5765758179827,17.6444390450792,17.4408493637898,17.474780977338,5962139.10406739,0.0,1.0
2004-11-26,26.05,26.16,25.82,25.82,1905000,17.6783706586274,17.7530202084335,17.5222852363055,17.5222852363055,2807116.72802164,0.0,1.0
2004-11-29,25.6,26.05,25.48,26.0,3883200,17.3729861366933,17.6783706586274,17.2915502641776,17.6444390450792,5722097.46889957,0.0,1.0
2004-11-30,25.28,25.65,25.26,25.49,4043700,17.1558238099847,17.4069177502416,17.1422511645654,17.2983365868872,5958602.5790557,0.0,1.0
2004-12-01,24.86,25.35,24.71,25.33,8447700,16.8707982561795,17.2033280689522,16.7690034155348,17.1897554235329,12448125.97549,0.0,1.0
2004-12-02,24.44,24.78,24.15,24.7,9113700,16.5857727023744,16.8165076745024,16.3889693437947,16.7622170928252,13429511.6662314,0.0,1.0
2004-12-03,24.82,24.86,24.41,24.41,4968600,16.8436529653409,16.8707982561795,16.5654137342455,16.5654137342455,7321490.90543223,0.0,1.0
2004-12-06,25.21,25.24,24.66,24.77,4192800,17.1083195510171,17.1286785191461,16.7350718019866,16.8097213517927,6178309.1954064,0.0,1.0
2004-12-07,24.47,25.24,24.47,25.13,8550900,16.6061316705033,17.1286785191461,16.6061316705033,17.05402896934,12600196.5509923,0.0,1.0
2004-12-08,24.44,24.74,24.39,24.73,7226400,16.5857727023744,16.7893623836638,16.5518410888262,16.7825760609541,10648476.8101709,0.0,1.0
2004-12-09,24.7,24.83,24.35,24.76,3113100,16.7622170928252,16.8504392880506,16.5246957979876,16.8029350290831,4587315.00577648,0.0,1.0
2004-12-10,24.7,25.14,24.44,25.14,2436300,16.7622170928252,17.0608152920496,16.5857727023744,17.0608152920496,3590014.95248249,0.0,1.0
2004-12-13,25.28,25.28,24.77,24.89,3346200,17.1558238099847,17.1558238099847,16.8097213517927,16.8911572243085,4930799.99753596,0.0,1.0
2004-12-14,25.41,25.43,25.072,25.22,3329700,17.2440460052101,17.2576186506293,17.014668297624,17.1151058737268,4906486.38808066,0.0,1.0
2004-12-15,25.56,25.6,25.33,25.45,3351000,17.3458408458547,17.3729861366933,17.1897554235329,17.2711912960486,4937873.04755935,0.0,1.0
2004-12-16,25.75,25.88,25.6,25.75,5897400,17.474780977338,17.5630031725634,17.3729861366933,17.474780977338,8690126.08495269,0.0,1.0
2004-12-17,25.77,26.07,25.55,25.73,8671800,17.4883536227573,17.6919433040467,17.3390545231451,17.4612083319187,12778348.9984557,0.0,1.0
2004-12-20,25.87,25.95,25.62,25.84,3671700,17.5562168498538,17.6105074315309,17.3865587821126,17.5358578817248,5410441.20224518,0.0,1.0
2004-12-21,25.85,26.08,25.68,25.7,5411100,17.5426442044345,17.6987296267563,17.4272767183705,17.4408493637898,7973537.70446085,0.0,1.0
2004-12-22,25.84,26.0,25.83,25.88,3462300,17.5358578817248,17.6444390450792,17.5290715590152,17.5630031725634,5101879.39497604,0.0,1.0
2004-12-23,25.74,25.9,25.71,25.9,2063400,17.4679946546284,17.5765758179827,17.4476356864994,17.5765758179827,3040527.37879258,0.0,1.0
2004-12-27,25.5,25.8,25.4,25.72,2742300,17.3051229095969,17.5087125908862,17.2372596825004,17.4544220092091,4040921.89147178,0.0,1.0
2004-12-28,25.58,25.65,25.46,25.51,2445300,17.359413491274,17.4069177502416,17.2779776187583,17.3119092323065,3603276.9212763,0.0,1.0
2004-12-29,25.69,25.69,25.48,25.55,2160600,17.4340630410801,17.4340630410801,17.2915502641776,17.3390545231451,3183756.64176566,0.0,1.0
2004-12-30,25.59,25.74,25.56,25.7,1788000,17.3661998139837,17.4679946546284,17.3458408458547,17.4408493637898,2634711.1337022,0.0,1.0
2004-12-31,25.33,25.69,25.33,25.62,2306100,17.1897554235329,17.4340630410801,17.1897554235329,17.3865587821126,3398158.4705988,0.0,1.0
2005-01-03,25.05,25.55,24.97,25.42,3888600,16.9997383876628,17.3390545231451,16.9454478059856,17.2508323279197,5730054.65017584,0.0,1.0
2005-01-04,24.8,25.18,24.8,25.05,4289400,16.8300803199217,17.0879605828882,16.8300803199217,16.9997383876628,6320654.32712652,0.0,1.0
2005-01-05,24.61,25.01,24.61,24.8,5553000,16.7011401884384,16.9725930968242,16.7011401884384,16.8300803199217,8182634.74577648,0.0,1.0
2005-01-06,24.61,24.66,24.37,24.53,4336200,16.7011401884384,16.7350718019866,16.5382684434069,16.6468496067612,6389616.56485431,0.0,1.0
2005-01-07,24.67,24.94,24.59,24.76,3057600,16.7418581246963,16.9250888378567,16.6875675430191,16.8029350290831,4505532.86488135,0.0,1.0
2005-01-10,24.94,25.02,24.68,24.75,4431300,16.9250888378567,16.9793794195339,16.7486444474059,16.7961487063734,6529751.36844217,0.0,1.0
2005-01-11,24.76,24.98,24.6,24.98,2838900,16.8029350290831,16.9522341286953,16.6943538657287,16.9522341286953,4183267.02319194,0.0,1.0
2005-01-12,25.0,25.0612,24.57,24.75,5059800,16.9658067741146,17.0073390690976,16.6739948975998,16.7961487063734,7455878.85587607,0.0,1.0
2005-01-13,25.03,25.22,24.92,24.95,3218700,16.9861657422435,17.1151058737268,16.9115161924374,16.9318751605663,4742922.10629044,0.0,1.0
2005-01-14,25.13,25.31,24.91,25.06,2407800,17.05402896934,17.1761827781136,16.9047298697278,17.0065247103724,3548018.71796877,0.0,1.0
2005-01-18,25.4,25.42,24.98,25.17,4889100,17.2372596825004,17.2508323279197,16.9522341286953,17.0811742601786,7204343.51442028,0.0,1.0
2005-01-19,25.33,25.66,25.31,25.45,3969000,17.1897554235329,17.4137040729512,17.1761827781136,17.2711912960486,5848528.23806714,0.0,1.0
2005-01-20,25.36,25.55,25.08,25.33,3782400,17.2101143916618,17.3390545231451,17.0200973557917,17.1897554235329,5573563.41840897,0.0,1.0
2005-01-21,25.05,25.41,25.0,25.36,4389600,16.9997383876628,17.2440460052101,16.9658067741146,17.2101143916618,6468304.24636421,0.0,1.0
2005-01-24,25.46,25.6,25.05,25.18,4048500,17.2779776187583,17.3729861366933,16.9997383876628,17.0879605828882,5965675.62907907,0.0,1.0
2005-01-25,25.15,25.64,25.06,25.49,4811700,17.0676016147593,17.4001314275319,17.0065247103724,17.2983365868872,7090290.58279356,0.0,1.0
2005-01-26,25.9,25.95,25.238,25.25,6418800,17.5765758179827,17.6105074315309,17.1273212546041,17.1354648418557,9458436.14374034,0.0,1.0
2005-01-27,26.09,26.28,25.75,25.9,7170600,17.705515949466,17.8344560809492,17.474780977338,17.5765758179827,10566252.6036493,0.0,1.0
2005-01-28,26.14,26.2,25.75,26.06,4955700,17.7394475630142,17.7801654992721,17.474780977338,17.685156981337,7302482.08349442,0.0,1.0
2005-01-31,26.79,26.87,26.5,26.65,11077200,18.1805585391412,18.2348491208183,17.9837551805614,18.0855500212061,16322831.1914128,0.0,1.0
2005-02-01,27.08,27.17,26.76,26.89,12274800,18.3773618977209,18.4384388021077,18.1601995710122,18.2484217662376,18087557.1722415,0.0,1.0
2005-02-02,26.9,27.08,26.78,27.08,6971700,18.2552080889473,18.3773618977209,18.1737722164315,18.3773618977209,10273163.0933063,0.0,1.0
2005-02-03,27.17,27.24,26.81,26.95,6748200,18.4384388021077,18.4859430610752,18.1941311845605,18.2891397024955,9943824.20159354,0.0,1.0
2005-02-04,27.7,27.73,27.11,27.17,6429600,18.7981139057189,18.8184728738479,18.3977208658498,18.4384388021077,9474350.50629293,0.0,1.0
2005-02-07,27.38,27.7,27.38,27.7,5207100,18.5809515790103,18.7981139057189,18.5809515790103,18.7981139057189,7672933.07846798,0.0,1.0
2005-02-08,27.18,27.48,27.09,27.45,8176200,18.4452251248174,18.6488148061067,18.3841482204305,18.6284558379778,12048056.5835436,0.0,1.0
2005-02-09,26.75,26.92,26.56,26.73,8097300,18.3400371228179,18.4565906297666,18.209771438581,18.3263249455298,11810378.2205823,0.275,1.0
2005-02-10,26.84,26.86,26.54,26.8,5411400,18.4017419206142,18.4154540979023,18.1960592612929,18.3743175660381,7892838.44032697,0.0,1.0
2005-02-11,26.79,26.98,26.72,26.84,5076000,18.367461477394,18.4977271616309,18.3194688568857,18.4017419206142,7403638.23097529,0.0,1.0
2005-02-14,27.4,27.6,27.12,27.3,7332300,18.7856828846807,18.9228046575616,18.5937124026475,18.7171219982403,10694581.6786801,0.0,1.0
2005-02-15,27.45,27.52,27.35,27.48,4554900,18.8199633279009,18.8679559484092,18.7514024414605,18.8405315938331,6643583.88066772,0.0,1.0
2005-02-16,27.35,27.5,27.16,27.37,5515200,18.7514024414605,18.8542437711212,18.6211367572237,18.7651146187486,8044236.71620859,0.0,1.0
2005-02-17,27.01,27.45,26.9928,27.42,6915300,18.518295427563,18.8199633279009,18.5065029550952,18.7993950619688,10086363.1715255,0.0,1.0
2005-02-18,26.63,27.0,26.62,27.0,6235800,18.2577640590893,18.511439338919,18.2509079704453,18.511439338919,9095273.30195344,0.0,1.0
2005-02-22,26.08,26.53,26.04,26.51,9076500,17.8806791836669,18.1892031726489,17.8532548290907,18.1754909953608,13238597.7942173,0.0,1.0
2005-02-23,26.35,26.7,25.62,25.62,4008600,18.0657935770561,18.3057566795976,17.5652991060409,17.5652991060409,5846773.87956806,0.0,1.0
2005-02-24,26.94,27.0,26.4,27.0,7837200,18.4703028070547,18.511439338919,18.1000740202763,18.511439338919,11431007.3963356,0.0,1.0
2005-02-25,27.41,27.62,27.13,27.2,9233400,18.7925389733248,18.9365168348497,18.6005684912915,18.6485611117998,13467445.4771251,0.0,1.0
2005-02-28,26.99,27.57,26.85,27.51,7988400,18.5045832502749,18.9022363916295,18.4085980092583,18.8610998597652,11651541.301088,0.0,1.0
2005-03-01,27.26,27.35,27.02,27.03,5436300,18.6896976436641,18.7514024414605,18.525151516207,18.5320076048511,7929156.52384769,0.0,1.0
2005-03-02,27.23,27.39,27.01,27.16,6004200,18.669129377732,18.7788267960367,18.518295427563,18.6211367572237,8757471.36848339,0.0,1.0
2005-03-03,27.16,27.41,26.93,27.25,5265300,18.6211367572237,18.7925389733248,18.4634467184106,18.6828415550201,7679743.17918716,0.0,1.0
2005-03-04,27.69,27.84,27.36,27.4,5822700,18.984509455358,19.0873507850187,18.7582585301045,18.7856828846807,8492743.16932618,0.0,1.0
2005-03-07,28.12,28.2,27.91,27.98,8084700,19.2793212670519,19.3341699762042,19.135343405527,19.1833360260353,11792000.3951863,0.0,1.0
2005-03-08,28.0,28.13,27.83,28.13,4956000,19.1970482033234,19.2861773556959,19.0804946963746,19.2861773556959,7228611.32244156,0.0,1.0
2005-03-09,27.36,27.95,27.36,27.95,6567600,18.7582585301045,19.1627677601031,18.7582585301045,19.1627677601031,9579222.70404912,0.0,1.0
2005-03-10,27.76,27.85,27.32,27.4,6291600,19.0325020758663,19.0942068736627,18.7308341755284,18.7856828846807,9176660.8144216,0.0,1.0
2005-03-11,27.47,27.81,27.45,27.77,4248900,18.833675505189,19.0667825190865,18.8199633279009,19.0393581645103,6197265.26390679,0.0,1.0
2005-03-14,27.84,27.89,27.43,27.46,5814300,19.0873507850187,19.1216312282389,18.8062511506128,18.826819416545,8480491.28572881,0.0,1.0
2005-03-15,27.65,28.07,27.65,28.0,6832200,18.9570851007818,19.2450408238317,18.9570851007818,19.1970482033234,9965157.0373659,0.0,1.0
2005-03-16,27.23,27.8,27.1,27.73,7193400,18.669129377732,19.0599264304425,18.5800002253594,19.0119338099342,10491988.0320523,0.0,1.0
2005-03-17,27.54,27.61,27.186,27.43,5434800,18.8816681256973,18.9296607462056,18.6389625876982,18.8062511506128,7926968.68749103,0.0,1.0
2005-03-18,27.46,27.6,27.15,27.54,6347100,18.826819416545,18.9228046575616,18.6142806685796,18.8816681256973,9257610.75961842,0.0,1.0
2005-03-21,27.55,27.77,27.38,27.61,4900800,18.8885242143414,19.0393581645103,18.7719707073926,18.9296607462056,7148098.94451607,0.0,1.0
2005-03-22,27.35,28.15,27.35,28.0,9150000,18.7514024414605,19.299889532984,18.7514024414605,19.1970482033234,13345801.7756942,0.0,1.0
2005-03-23,27.13,27.36,26.86,27.36,7014000,18.6005684912915,18.7582585301045,18.4154540979023,18.7582585301045,10230322.8037945,0.0,1.0
2005-03-24,27.65,27.87,27.4,27.45,6770700,18.9570851007818,19.1079190509508,18.7856828846807,18.8199633279009,9875455.74674238,0.0,1.0
2005-03-28,27.87,27.93,27.7,27.85,5385300,19.1079190509508,19.149055582815,18.991365544002,19.0942068736627,7854770.08772087,0.0,1.0
2005-03-29,27.44,27.98,27.43,27.8,5681400,18.8131072392569,19.1833360260353,18.8062511506128,19.0599264304425,8286648.98452776,0.0,1.0
2005-03-30,27.95,27.95,27.5,27.5,4619100,19.1627677601031,19.1627677601031,18.8542437711212,18.8542437711212,6737223.27673324,0.0,1.0
2005-03-31,28.01,28.16,27.93,28.05,6072300,19.2039042919674,19.3067456216281,19.149055582815,19.2313286465436,8856799.13907627,0.0,1.0
2005-04-01,28.32,28.49,28.07,28.21,5316600,19.4164430399328,19.5329965468815,19.2450408238317,19.3410260648483,7754567.18258532,0.0,1.0
2005-04-04,28.4,28.44,28.08,28.32,5136900,19.4712917490851,19.4987161036613,19.2518969124757,19.4164430399328,7492464.38705613,0.0,1.0
2005-04-05,28.51,28.51,28.26,28.41,4294800,19.5467087241696,19.5467087241696,19.3753065080685,19.4781478377292,6264213.05642092,0.0,1.0
2005-04-06,28.72,28.84,28.555,28.58,9200100,19.6906865856945,19.7729596494231,19.5775611230678,19.5947013446779,13418875.510007,0.0,1.0
2005-04-07,28.82,28.86,28.62,28.72,6348900,19.759247472135,19.7866718267111,19.6221256992541,19.6906865856945,9260236.16324642,0.0,1.0
2005-04-08,28.35,28.85,28.34,28.83,4507500,19.4370113058649,19.7798157380671,19.4301552172209,19.766103560779,6574448.2517969,0.0,1.0
2005-04-11,28.66,28.82,28.4,28.45,4455300,19.6495500538303,19.759247472135,19.4712917490851,19.5055721923053,6498311.54658473,0.0,1.0
2005-04-12,28.85,28.91,28.09,28.3,6783000,19.7798157380671,19.8209522699314,19.2587530011198,19.4027308626447,9893396.00486708,0.0,1.0
2005-04-13,28.48,28.88,28.4,28.75,4296300,19.5261404582375,19.8003840039992,19.4712917490851,19.7112548516267,6266400.89277759,0.0,1.0
2005-04-14,28.26,28.6,28.26,28.44,3910500,19.3753065080685,19.608413521966,19.3753065080685,19.4987161036613,5703689.38184177,0.0,1.0
2005-04-15,27.89,28.39,27.88,28.28,5937600,19.1216312282389,19.4644356604411,19.1147751395948,19.3890186853566,8660331.43424719,0.0,1.0
2005-04-18,27.88,28.13,27.79,27.95,9993900,19.1147751395948,19.2861773556959,19.0530703417984,19.1627677601031,14576678.5099574,0.0,1.0
2005-04-19,28.45,28.55,27.93,28.28,5643600,19.5055721923053,19.5741330787458,19.149055582815,19.3890186853566,8231515.50833966,0.0,1.0
2005-04-20,28.33,28.6,28.23,28.35,5778300,19.4232991285768,19.608413521966,19.3547382421364,19.4370113058649,8427983.21316872,0.0,1.0
2005-04-21,28.82,28.94,28.45,28.5,6234000,19.759247472135,19.8415205358635,19.5055721923053,19.5398526355256,9092647.89832541,0.0,1.0
2005-04-22,28.95,29.1,28.7,28.85,6729300,19.8483766245075,19.9512179541682,19.6769744084064,19.7798157380671,9815071.46329827,0.0,1.0
2005-04-25,28.93,29.21,28.8,29.15,4598100,19.8346644472195,20.0266349292527,19.7455352948469,19.9854983973884,6706593.56773982,0.0,1.0
2005-04-26,28.66,29.0,28.66,28.93,6497700,19.6495500538303,19.8826570677278,19.6495500538303,19.8346644472195,9477269.5298282,0.0,1.0
2005-04-27,28.76,28.92,28.32,28.67,4831800,19.7181109402707,19.8278083585754,19.4164430399328,19.6564061424743,7047458.47210921,0.0,1.0
2005-04-28,28.77,29.15,28.6,28.64,7917900,19.7249670289148,19.9854983973884,19.608413521966,19.6358378765422,11548712.9923245,0.0,1.0
2005-04-29,29.19,29.19,28.64,28.85,5376300,20.0129227519646,20.0129227519646,19.6358378765422,19.7798157380671,7841643.06958085,0.0,1.0
2005-05-02,29.07,29.453,29.03,29.25,3929700,19.9306496882361,20.193237883303,19.9032253336599,20.0540592838289,5731693.68720715,0.0,1.0
2005-05-03,29.19,29.3,28.89,29.0,5259600,20.0129227519646,20.0883397270491,19.8072400926433,19.8826570677278,7671429.40103183,0.0,1.0
2005-05-04,29.35,29.46,28.9,29.19,7349100,20.1226201702693,20.1980371453538,19.8140961812873,20.0129227519646,10719085.4458748,0.0,1.0
2005-05-05,29.45,29.52,29.0,29.44,11072700,20.1911810567097,20.2391736772181,19.8826570677278,20.1843249680657,16150170.4176754,0.0,1.0
2005-05-06,29.36,29.5,29.16,29.45,6676500,20.1294762589133,20.22546149993,19.9923544860325,20.1911810567097,9738059.62354345,0.0,1.0
2005-05-09,28.82,29.2,28.38,28.84,29284800,19.759247472135,20.0197788406086,19.457579571797,19.7729596494231,42713566.7585627,0.0,1.0
2005-05-10,28.02,28.74,27.69,28.74,24576300,19.2107603806114,19.7043987629826,18.984509455358,19.7043987629826,35845948.434972,0.0,1.0
2005-05-11,27.62,27.8,27.5,27.74,10477500,19.1250592725609,19.2496976023603,19.0419670526946,19.2081514924272,15131380.5555202,0.275,1.0
2005-05-12,27.65,28.18,27.34,28.18,10089900,19.1458323275275,19.5128229652703,18.9311774262062,19.5128229652703,14571616.9570168,0.0,1.0
2005-05-13,27.57,28.22,27.39,27.75,11591100,19.0904375142833,19.5405203718924,18.9657991844838,19.2150758440827,16739617.7673195,0.0,1.0
2005-05-16,27.7,27.73,27.47,27.63,6405000,19.1804540858051,19.2012271407717,19.021193997728,19.1319836242164,9249963.48920135,0.0,1.0
2005-05-17,28.2,28.25,27.6,27.7,6295200,19.5266716685814,19.561293426859,19.1112105692498,19.1804540858051,9091392.68652931,0.0,1.0
2005-05-18,28.01,28.36,27.99,28.3,7076700,19.3951089871264,19.6374612950698,19.3812602838153,19.5959151851366,10220018.2082796,0.0,1.0
2005-05-19,27.97,28.13,27.9,28.02,6737700,19.3674115805043,19.4782012069927,19.3189411189156,19.4020333387819,9730441.68636875,0.0,1.0
2005-05-20,27.95,28.05,27.93,28.0,6923400,19.3535628771932,19.4228063937485,19.3397141738822,19.3881846354709,9998625.63952174,0.0,1.0
2005-05-23,27.73,28.0,27.71,27.98,7392600,19.2012271407717,19.3881846354709,19.1873784374606,19.3743359321598,10676234.2061311,0.0,1.0
2005-05-24,27.74,27.87,27.64,27.77,6855000,19.2081514924272,19.298168063949,19.1389079758719,19.2289245473938,9899843.82802112,0.0,1.0
2005-05-25,27.72,27.8,27.63,27.74,7331700,19.1943027891161,19.2496976023603,19.1319836242164,19.2081514924272,10588283.7336109,0.0,1.0
2005-05-26,27.61,27.86,27.6,27.85,5750400,19.1181349209054,19.2912437122935,19.1112105692498,19.284319360638,8304604.22299818,0.0,1.0
2005-05-27,27.65,27.7,27.57,27.62,4883100,19.1458323275275,19.1804540858051,19.0904375142833,19.1250592725609,7052068.18331289,0.0,1.0
2005-05-31,27.48,27.75,27.45,27.6,9208200,19.0281183493835,19.2150758440827,19.007345294417,19.1112105692498,13298284.7464893,0.0,1.0
2005-06-01,27.71,27.82,27.47,27.48,6258600,19.1873784374606,19.2635463056714,19.021193997728,19.0281183493835,9038535.75230533,0.0,1.0
2005-06-02,27.9,27.91,27.75,27.8,6272400,19.3189411189156,19.3258654705711,19.2150758440827,19.2496976023603,9058465.41602913,0.0,1.0
2005-06-03,27.89,28.1,27.71,27.99,4794000,19.3120167672601,19.4574281520261,19.1873784374606,19.3812602838153,6923391.87622658,0.0,1.0
2005-06-06,27.96,28.0,27.83,27.95,5463900,19.3604872288488,19.3881846354709,19.2704706573269,19.3535628771932,7890847.07394959,0.0,1.0
2005-06-07,27.86,28.19,27.8,27.95,6256200,19.2912437122935,19.5197473169258,19.2496976023603,19.3535628771932,9035069.72383161,0.0,1.0
2005-06-08,27.83,28.1,27.77,27.95,4687200,19.2704706573269,19.4574281520261,19.2289245473938,19.3535628771932,6769153.6091467,0.0,1.0
2005-06-09,28.22,28.22,27.75,27.83,5187000,19.5405203718924,19.5405203718924,19.2150758440827,19.2704706573269,7490954.03879585,0.0,1.0
2005-06-10,28.15,28.28,28.04,28.15,5129700,19.4920499103037,19.5820664818256,19.415882042093,19.4920499103037,7408202.60898614,0.0,1.0
2005-06-13,28.4,28.47,28.1,28.16,5562600,19.6651587016919,19.7136291632805,19.4574281520261,19.4989742619593,8033387.49493073,0.0,1.0
2005-06-14,28.72,28.73,28.45,28.45,5370900,19.8867379546687,19.8936623063242,19.6997804599695,19.6997804599695,7756538.47059352,0.0,1.0
2005-06-15,28.45,28.75,28.21,28.75,6203400,19.6997804599695,19.9075110096353,19.5335960202369,19.9075110096353,8958817.09741009,0.0,1.0
2005-06-16,28.63,28.73,28.39,28.6,6120300,19.8244187897689,19.8936623063242,19.6582343500363,19.8036457348024,8838805.86150807,0.0,1.0
2005-06-17,29.0,29.05,28.63,28.64,7497000,20.0806198010234,20.115241559301,19.8244187897689,19.8313431414245,10827006.4447373,0.0,1.0
2005-06-20,29.18,29.29,28.82,29.0,4293900,20.2052581308228,20.2814259990336,19.9559814712239,20.0806198010234,6201158.19301823,0.0,1.0
2005-06-21,29.12,29.3,28.95,29.19,2979900,20.1637120208897,20.2883503506891,20.0459980427458,20.2121824824784,4303507.6036645,0.0,1.0
2005-06-22,29.33,29.38,29.19,29.29,4016100,20.3091234056557,20.3437451639333,20.2121824824784,20.2814259990336,5799965.39718682,0.0,1.0
2005-06-23,29.53,29.78,29.27,29.34,6073200,20.4476104387662,20.6207192301544,20.2675772957226,20.3160477573112,8770785.05271159,0.0,1.0
2005-06-24,29.19,29.62,29.17,29.54,3905400,20.2121824824784,20.509929603666,20.1983337791673,20.4545347904218,5640094.83383714,0.0,1.0
2005-06-27,29.56,29.65,29.16,29.25,4045800,20.4683834937328,20.5307026586325,20.1914094275118,20.2537285924115,5842857.49954892,0.0,1.0
2005-06-28,29.76,29.81,29.49,29.56,4824300,20.6068705268433,20.6414922851209,20.4199130321441,20.4683834937328,6967150.48570712,0.0,1.0
2005-06-29,29.58,29.85,29.51,29.82,4534500,20.4822321970439,20.669189691743,20.4337617354552,20.6484166367765,6548627.54750717,0.0,1.0
2005-06-30,29.73,29.98,29.63,29.82,7741200,20.5860974718767,20.7592062632649,20.5168539553215,20.6484166367765,11179674.8419369,0.0,1.0
2005-07-01,29.99,30.02,29.77,29.8,4419600,20.7661306149204,20.786903669887,20.6137948784988,20.6345679334654,6382691.43432853,0.0,1.0
2005-07-05,30.09,30.18,29.71,30.0,3840900,20.8353741314756,20.8976932963754,20.5722487685657,20.7730549665759,5546945.31860633,0.0,1.0
2005-07-06,29.46,30.13,29.36,30.09,6350700,20.3991399771776,20.8630715380977,20.3298964606223,20.8353741314756,9171544.59498374,0.0,1.0
2005-07-07,29.73,29.85,29.0,29.4,9800100,20.5860974718767,20.669189691743,20.0806198010234,20.3575938672444,14153094.0188169,0.0,1.0
2005-07-08,29.9,29.96,29.63,29.8,6415500,20.7038114500207,20.7453575599538,20.5168539553215,20.6345679334654,9265127.36377379,0.0,1.0
2005-07-11,30.0,30.15,29.9,30.0,5669700,20.7730549665759,20.8769202414088,20.7038114500207,20.7730549665759,8188059.01556986,0.0,1.0
2005-07-12,30.05,30.11,29.81,29.97,5425200,20.8076767248535,20.8492228347867,20.6414922851209,20.7522819116093,7834957.36481113,0.0,1.0
2005-07-13,30.27,30.3,30.01,30.04,4537200,20.9600124612751,20.9807855162417,20.7799793182314,20.800752373198,6552526.8295401,0.0,1.0
2005-07-14,29.96,30.55,29.83,30.42,4934700,20.7453575599538,21.1538943076298,20.655340988432,21.063877736108,7126587.79549757,0.0,1.0
2005-07-15,29.95,30.04,29.8,29.97,4346400,20.7384332082983,20.800752373198,20.6345679334654,20.7522819116093,6276977.56588052,0.0,1.0
2005-07-18,29.8,30.0,29.79,29.81,2483700,20.6345679334654,20.7730549665759,20.6276435818099,20.6414922851209,3586906.2167259,0.0,1.0
2005-07-19,29.99,30.04,29.58,29.9,4540800,20.7661306149204,20.800752373198,20.4822321970439,20.7038114500207,6557725.87225066,0.0,1.0
2005-07-20,29.89,30.02,29.59,29.89,4135800,20.6968870983651,20.786903669887,20.4891565486994,20.6968870983651,5972833.56731288,0.0,1.0
2005-07-21,29.42,29.85,29.33,29.65,7066800,20.3714425705555,20.669189691743,20.3091234056557,20.5307026586325,10205720.8408256,0.0,1.0
2005-07-22,29.75,29.82,29.43,29.52,3186300,20.5999461751878,20.6484166367765,20.378366922211,20.4406860871107,4601586.05240316,0.0,1.0
2005-07-25,29.55,29.8,29.55,29.75,2494800,20.4614591420773,20.6345679334654,20.4614591420773,20.5999461751878,3602936.59841678,0.0,1.0
2005-07-26,29.64,29.8,29.55,29.69,3073500,20.523778306977,20.6345679334654,20.4614591420773,20.5584000652546,4438682.71413901,0.0,1.0
2005-07-27,29.77,29.77,29.55,29.68,3475500,20.6137948784988,20.6137948784988,20.4614591420773,20.5514757135991,5019242.48348468,0.0,1.0
2005-07-28,29.39,29.77,29.08,29.76,8937000,20.3506695155889,20.6137948784988,20.1360146142676,20.6068705268433,12906623.5289606,0.0,1.0
2005-07-29,29.54,29.63,29.31,29.33,5057700,20.4545347904218,20.5168539553215,20.2952747023447,20.3091234056557,7304221.75477495,0.0,1.0
2005-08-01,29.32,29.53,29.28,29.52,4099200,20.3021990540002,20.4476104387662,20.2745016473781,20.4406860871107,5919976.63308886,0.0,1.0
2005-08-02,29.76,29.93,29.32,29.32,5294100,20.6068705268433,20.7245845049872,20.3021990540002,20.3021990540002,7645625.55943496,0.0,1.0
2005-08-03,29.66,29.95,29.29,29.29,6120900,20.5376270102881,20.7384332082983,20.2814259990336,20.2814259990336,8839672.36862645,0.0,1.0
2005-08-04,29.28,29.67,29.27,29.67,3864000,20.2745016473781,20.5445513619436,20.2675772957226,20.5445513619436,5580305.84266573,0.0,1.0
2005-08-05,29.08,29.29,28.84,29.28,6652500,20.1360146142676,20.2814259990336,19.969830174535,20.2745016473781,9607397.67555222,0.0,1.0
2005-08-08,28.44,29.11,28.31,29.05,7061700,19.692856108314,20.1567876692342,19.6028395367921,20.115241559301,10198355.530319,0.0,1.0
2005-08-09,28.5,28.59,28.37,28.54,5148900,19.7344022182471,19.7967213831468,19.6443856467253,19.7620996248692,7435930.83677578,0.0,1.0
2005-08-10,28.2,28.56,28.02,28.2,6409500,19.7413265699026,19.9933435048376,19.6153181024352,19.7413265699026,9155813.28134079,0.31,1.0
2005-08-11,28.24,28.36,27.99,28.15,6882300,19.7693284515621,19.8533340965404,19.5943166911906,19.7063242178283,9831196.46558569,0.0,1.0
2005-08-12,28.15,28.36,28.01,28.16,4266600,19.7063242178283,19.8533340965404,19.6083176320203,19.7133246882432,6094733.27812912,0.0,1.0
2005-08-15,28.42,28.49,28.1826,28.23,4893300,19.8953369190295,19.9443402119336,19.7291457513808,19.7623279811472,6989958.83135734,0.0,1.0
2005-08-16,28.14,28.55,28.13,28.51,4361100,19.6993237474135,19.9863430344227,19.6923232769986,19.9583411527633,6229724.20645217,0.0,1.0
2005-08-17,27.92,28.25,27.89,28.1,4200600,19.5453133982866,19.7763289219769,19.524311987042,19.6713218657541,6000453.89961776,0.0,1.0
2005-08-18,28.14,28.22,27.84,27.92,4420800,19.6993237474135,19.7553275107324,19.4893096349677,19.5453133982866,6315004.18974198,0.0,1.0
2005-08-19,28.49,28.51,28.26,28.27,5140800,19.9443402119336,19.9583411527633,19.7833293923918,19.7903298628067,7343506.50077487,0.0,1.0
2005-08-22,28.51,28.8,28.44,28.5,5862900,19.9583411527633,20.1613547947942,19.9093378598593,19.9513406823484,8375008.61021495,0.0,1.0
2005-08-23,28.84,28.89,28.65,28.65,5654400,20.1893566764536,20.2243590285279,20.0563477385713,20.0563477385713,8077171.48264503,0.0,1.0
2005-08-24,28.63,29.04,28.6,28.87,7505700,20.0423467977416,20.3293660847508,20.021345386497,20.2103580876982,10721708.0498883,0.0,1.0
2005-08-25,28.93,28.99,28.69,28.75,4238400,20.2523609101874,20.2943637326765,20.0843496202307,20.1263524427199,6054450.27094697,0.0,1.0
2005-08-26,28.84,29.0,28.71,28.96,3703200,20.1893566764536,20.3013642030914,20.0983505610605,20.2733623214319,5289930.21974587,0.0,1.0
2005-08-29,28.73,28.82,28.63,28.63,3698400,20.1123515018902,20.1753557356239,20.0423467977416,20.0423467977416,5283073.53767231,0.0,1.0
2005-08-30,28.83,28.9,28.59,28.74,5770500,20.1823562060388,20.2313594989428,20.0143449160821,20.119351972305,8243017.48029906,0.0,1.0
2005-08-31,28.99,29.0,28.68,28.83,5866800,20.2943637326765,20.3013642030914,20.0773491498159,20.1823562060388,8380579.66439973,0.0,1.0
2005-09-01,29.0,29.18,28.85,29.0,7272900,20.3013642030914,20.4273726705588,20.1963571468685,20.3013642030914,10389158.969321,0.0,1.0
2005-09-02,29.0,29.15,28.95,29.09,4026300,20.3013642030914,20.4063712593143,20.2663618510171,20.3643684368251,5751470.63182187,0.0,1.0
2005-09-06,29.15,29.24,28.96,29.02,5546700,20.4063712593143,20.469375493048,20.2733623214319,20.3153651439211,7923324.67861966,0.0,1.0
2005-09-07,29.07,29.21,28.95,29.17,7104300,20.3503674959954,20.4483740818034,20.2663618510171,20.420372200144,10148318.0114875,0.0,1.0
2005-09-08,29.04,29.21,28.99,29.2,4539600,20.3293660847508,20.4483740818034,20.2943637326765,20.4413736113886,6484707.07106242,0.0,1.0
2005-09-09,28.99,29.23,28.85,29.01,7253400,20.2943637326765,20.4623750226331,20.1963571468685,20.3083646735062,10361303.6983972,0.0,1.0
2005-09-12,29.04,29.12,28.95,29.02,4260900,20.3293660847508,20.3853698480697,20.2663618510171,20.3153651439211,6086590.96816677,0.0,1.0
2005-09-13,28.98,29.2,28.9,29.17,4636200,20.2873632622617,20.4413736113886,20.2313594989428,20.420372200144,6622697.79779265,0.0,1.0
2005-09-14,28.99,29.2,28.97,29.1,6706800,20.2943637326765,20.4413736113886,20.2803627918468,20.37136890724,9580499.02727144,0.0,1.0
2005-09-15,29.15,29.24,29.0,29.13,4624500,20.4063712593143,20.469375493048,20.3013642030914,20.3923703184845,6605984.63523836,0.0,1.0
2005-09-16,29.36,29.38,29.05,29.3,9556200,20.5533811380263,20.567382078856,20.3363665551657,20.5113783155371,13650796.9231841,0.0,1.0
2005-09-19,29.08,29.46,29.06,29.4,6525600,20.3573679664102,20.6233858421749,20.3433670255805,20.5813830196857,9321659.27899484,0.0,1.0
2005-09-20,28.87,29.15,28.85,29.09,6293700,20.2103580876982,20.4063712593143,20.1963571468685,20.3643684368251,8990395.82631631,0.0,1.0
2005-09-21,28.52,28.97,28.5,28.86,6069300,19.9653416231781,20.2803627918468,19.9513406823484,20.2033576172833,8669845.93937774,0.0,1.0
2005-09-22,28.26,28.51,28.17,28.5,9978300,19.7833293923918,19.9583411527633,19.7203251586581,19.9513406823484,14253756.4030272,0.0,1.0
2005-09-23,28.14,28.28,28.0836,28.27,6682800,19.6993237474135,19.7973303332215,19.6598410942737,19.7903298628067,9546215.61690366,0.0,1.0
2005-09-26,28.16,28.38,28.1,28.15,6722400,19.7133246882432,19.8673350373701,19.6713218657541,19.7063242178283,9602783.24401048,0.0,1.0
2005-09-27,28.35,28.54,28.09,28.2,4620300,19.8463336261255,19.9793425640079,19.6643213953392,19.7413265699026,6599985.03842403,0.0,1.0
2005-09-28,28.69,28.7,28.41,28.5,6241500,20.0843496202307,20.0913500906456,19.8883364486147,19.9513406823484,8915829.40876644,0.0,1.0
2005-09-29,29.1,29.25,28.52,28.61,6422400,20.37136890724,20.4763759634628,19.9653416231781,20.0283458569119,9174240.61441342,0.0,1.0
2005-09-30,29.17,29.29,28.87,29.15,5298600,20.420372200144,20.5043778451223,20.2103580876982,20.4063712593143,7568919.92394292,0.0,1.0
2005-10-03,29.08,29.35,28.94,29.18,5140500,20.3573679664102,20.5463806676114,20.2593613806022,20.4273726705588,7343077.9581453,0.0,1.0
2005-10-04,28.32,29.19,28.28,29.19,5505000,19.825332214881,20.4343731409737,19.7973303332215,20.4343731409737,7863757.25310567,0.0,1.0
2005-10-05,27.55,28.5,27.54,28.24,10365600,19.2862959929368,19.9513406823484,19.2792955225219,19.7693284515621,14807004.9378369,0.0,1.0
2005-10-06,27.35,27.95,26.8,27.6,10486200,19.1462865846396,19.5663148095312,18.7612607118224,19.3212983450111,14979279.074935,0.0,1.0
2005-10-07,27.6,27.67,27.4,27.4,4566900,19.3212983450111,19.3703016379151,19.1812889367139,19.1812889367139,6523704.45035574,0.0,1.0
2005-10-10,27.0,27.65,26.89,27.6,5424600,18.9012701201196,19.3563006970854,18.8242649455561,19.3212983450111,7748907.82837366,0.0,1.0
2005-10-11,26.93,27.37,26.88,27.17,8320800,18.8522668272155,19.1602875254693,18.8172644751412,19.0202781171722,11886058.3745035,0.0,1.0
2005-10-12,26.41,27.15,26.34,26.91,9794400,18.4882423656429,19.0062771763424,18.4392390727389,18.8382658863858,13991059.7710841,0.0,1.0
2005-10-13,25.89,26.71,25.88,26.41,18624900,18.1242179040702,18.6982564780886,18.1172174336553,18.4882423656429,26605212.073273,0.0,1.0
2005-10-14,25.97,26.09,25.7,25.97,14382000,18.1802216673891,18.2642273123674,17.9912089661879,18.1802216673891,20544333.6628821,0.0,1.0
2005-10-17,26.04,26.23,25.84,25.85,11758200,18.2292249602931,18.3622338981754,18.0892155519959,18.0962160224108,16796299.8244264,0.0,1.0
2005-10-18,25.41,25.96,25.37,25.87,10043100,17.788195324157,18.1732211969742,17.7601934424975,18.1102169632405,14346321.6110201,0.0,1.0
2005-10-19,25.75,25.76,25.11,25.25,11270100,18.0262113182622,18.033211788677,17.5781812117112,17.6761877975192,16099060.966072,0.0,1.0
2005-10-20,25.16,25.8,25.06,25.8,8128800,17.6131835637855,18.0612136703365,17.5431788596369,18.0612136703365,11611791.0915614,0.0,1.0
2005-10-21,25.32,25.6,25.16,25.16,6115200,17.7251910904232,17.9212042620393,17.6131835637855,17.6131835637855,8735412.96170608,0.0,1.0
2005-10-24,25.94,26.0,25.57,25.79,6992700,18.1592202561445,18.2012230786336,17.9002028507947,18.0542131999216,9988900.15327741,0.0,1.0
2005-10-25,26.34,26.35,25.84,26.01,11187000,18.4392390727389,18.4462395431537,18.0892155519959,18.2082235490485,15980354.6576736,0.0,1.0
2005-10-26,26.12,26.6,26.05,26.34,8854500,18.285228723612,18.6212513035252,18.2362254307079,18.4392390727389,12648435.7125566,0.0,1.0
2005-10-27,25.84,26.35,25.81,26.3,4575900,18.0892155519959,18.4462395431537,18.0682141407513,18.4112371910794,6536560.72924366,0.0,1.0
2005-10-28,26.4,26.41,25.79,25.79,6410400,18.481241895228,18.4882423656429,18.0542131999216,18.0542131999216,9157098.90922956,0.0,1.0
2005-10-31,26.48,26.75,26.4,26.5,7915500,18.5372456585469,18.7262583597481,18.481241895228,18.5512465993766,11307097.2819179,0.0,1.0
2005-11-01,26.19,26.48,26.16,26.45,6185100,18.334232016516,18.5372456585469,18.3132306052714,18.5162442473023,8835263.39440216,0.0,1.0
2005-11-02,26.66,26.99,26.05,26.99,7557300,18.6632541260143,18.8942696497047,18.2362254307079,18.8942696497047,10795417.3821791,0.0,1.0
2005-11-03,26.44,26.92,26.35,26.92,6517800,18.5092437768874,18.8452663568007,18.4462395431537,18.8452663568007,9310517.17062532,0.0,1.0
2005-11-04,26.56,26.71,26.36,26.65,3934200,18.5932494218658,18.6982564780886,18.4532400135686,18.6562536555995,5619908.04453557,0.0,1.0
2005-11-07,26.2,26.66,26.16,26.55,6861000,18.3412324869308,18.6632541260143,18.3132306052714,18.5862489514509,9800769.93888433,0.0,1.0
2005-11-08,26.2,26.38,26.09,26.18,6977100,18.3412324869308,18.4672409543983,18.2642273123674,18.3272315461011,9966615.93653838,0.0,1.0
2005-11-09,26.22,26.41,25.69,25.97,10410000,18.5722480106212,18.7068295179445,18.1968364375613,18.3951670799326,14696669.9908328,0.31,1.0
2005-11-10,26.27,26.28,25.86,26.24,5634900,18.6076641967589,18.6147474339864,18.3172514704296,18.5864144850763,7955260.87717038,0.0,1.0
2005-11-11,25.87,26.26,25.75,26.26,5117100,18.3243347076571,18.6005809595314,18.2393358609266,18.6005809595314,7224239.19405288,0.0,1.0
2005-11-14,25.64,26.03,25.58,25.9,4491600,18.1614202514236,18.4376665032978,18.1189208280583,18.3455844193398,6341168.3891282,0.0,1.0
2005-11-15,26.05,26.15,25.64,25.65,5930400,18.4518329777529,18.5226653500284,18.1614202514236,18.1685034886512,8372443.00803408,0.0,1.0
2005-11-16,26.44,26.6,26.12,26.15,5808900,18.7280792296272,18.8414110252679,18.5014156383457,18.5226653500284,8200911.26894796,0.0,1.0
2005-11-17,26.85,26.88,26.4,26.41,5964600,19.0184919559565,19.0397416676391,18.699746280717,18.7068295179445,8420726.01607311,0.0,1.0
2005-11-18,26.95,27.15,26.69,27.15,6996000,19.0893243282319,19.2309890727828,18.9051601603158,19.2309890727828,9876839.89009281,0.0,1.0
2005-11-21,27.03,27.15,26.91,26.99,4140300,19.1459902260523,19.2309890727828,19.0609913793217,19.1176572771421,5845208.71883236,0.0,1.0
2005-11-22,27.02,27.14,26.78,26.98,3768900,19.1389069888247,19.2239058355553,18.9689092953637,19.1105740399145,5320872.19293465,0.0,1.0
2005-11-23,27.25,27.33,26.88,27.0,3684900,19.3018214450582,19.3584873428786,19.0397416676391,19.1247405143696,5202282.34862822,0.0,1.0
2005-11-25,27.25,27.45,27.164,27.33,1299000,19.3018214450582,19.4434861896091,19.2409056049014,19.3584873428786,1833907.23516732,0.0,1.0
2005-11-28,27.38,27.47,27.11,27.22,4948200,19.3939035290163,19.4576526640642,19.2026561238726,19.2805717333756,6985788.8999653,0.0,1.0
2005-11-29,27.27,27.53,27.27,27.5,4271700,19.3159879195133,19.5001520874295,19.3159879195133,19.4789023757468,6030717.11814029,0.0,1.0
2005-11-30,26.86,27.35,26.8301,27.27,4530300,19.025575193184,19.3726538173337,19.0043963138737,19.3159879195133,6395804.4245408,0.0,1.0
2005-12-01,27.08,27.29,26.96,27.06,4263000,19.18140641219,19.3301543939684,19.0964075654595,19.1672399377349,6018434.5985514,0.0,1.0
2005-12-02,27.04,27.2,26.91,27.08,2150700,19.1530734632798,19.2664052589205,19.0609913793217,19.18140641219,3036323.54940289,0.0,1.0
2005-12-05,26.75,27.12,26.51,27.1,5904600,18.947659583681,19.2097393611002,18.77766189022,19.1955728866451,8336018.98442568,0.0,1.0
2005-12-06,26.6,26.85,26.57,26.75,6244500,18.8414110252679,19.0184919559565,18.8201613135852,18.947659583681,8815884.31870846,0.0,1.0
2005-12-07,26.25,26.56,26.09,26.45,10996800,18.5934977223038,18.8130780763577,18.4801659266631,18.7351624668547,15525104.7603449,0.0,1.0
2005-12-08,26.37,26.5972,26.14,26.25,9006600,18.6784965690343,18.8394277188441,18.5155821128008,18.5934977223038,12715372.5205989,0.0,1.0
2005-12-09,26.58,26.62,26.35,26.52,4623900,18.8272445508128,18.8555774997229,18.6643300945793,18.7847451274475,6527947.39391081,0.0,1.0
2005-12-12,26.45,26.69,26.33,26.48,4350900,18.7351624668547,18.9051601603158,18.6501636201242,18.7564121785373,6142530.39991492,0.0,1.0
2005-12-13,26.89,26.95,26.4156,26.45,5673300,19.0468249048666,19.0893243282319,18.7107961307919,18.7351624668547,8009473.37742476,0.0,1.0
2005-12-14,27.42,27.5,26.88,26.9,8268300,19.4222364779265,19.4789023757468,19.0397416676391,19.0539081420942,11673052.496177,0.0,1.0
2005-12-15,27.4,27.49,27.2,27.49,7296900,19.4080700034714,19.4718191385193,19.2664052589205,19.4718191385193,10301645.6538048,0.0,1.0
2005-12-16,27.28,27.57,27.17,27.57,7473300,19.3230711567409,19.5284850363397,19.2451555472379,19.5284850363397,10550684.3268483,0.0,1.0
2005-12-19,27.04,27.45,27.01,27.45,4940700,19.1530734632798,19.4434861896091,19.1318237515972,19.4434861896091,6975200.52100937,0.0,1.0
2005-12-20,27.4,27.41,27.11,27.28,7393500,19.4080700034714,19.4151532406989,19.2026561238726,19.3230711567409,10438023.9747572,0.0,1.0
2005-12-21,27.23,27.75,27.22,27.74,6901200,19.2876549706032,19.6559833064355,19.2805717333756,19.6489000692079,9743002.78008981,0.0,1.0
2005-12-22,27.69,27.69,27.23,27.33,6679200,19.6134838830702,19.6134838830702,19.2876549706032,19.3584873428786,9429586.76299426,0.0,1.0
2005-12-23,27.83,27.88,27.61,27.72,4516500,19.7126492042558,19.7480653903935,19.5568179852498,19.6347335947528,6376321.80726189,0.0,1.0
2005-12-27,27.69,27.87,27.5,27.87,3414000,19.6134838830702,19.740982153166,19.4789023757468,19.740982153166,4819830.10073997,0.0,1.0
2005-12-28,27.6,27.81,27.55,27.78,3609600,19.5497347480223,19.6984827298007,19.5143185618846,19.6772330181181,5095975.02391066,0.0,1.0
2005-12-29,27.51,27.7,27.45,27.51,4016700,19.4859856129744,19.6205671202977,19.4434861896091,19.4859856129744,5670712.23363862,0.0,1.0
2005-12-30,27.45,27.57,27.33,27.4,3212400,19.4434861896091,19.5284850363397,19.3584873428786,19.4080700034714,4535214.47440454,0.0,1.0
2006-01-03,27.84,27.86,27.38,27.65,6955200,19.7197324414834,19.7338989159384,19.3939035290163,19.58515093416,9819239.10857252,0.0,1.0
2006-01-04,27.81,27.9,27.4,27.84,5715300,19.6984827298007,19.7622318648486,19.4080700034714,19.7197324414834,8068768.29957797,0.0,1.0
2006-01-05,27.61,27.85,27.48,27.75,4134900,19.5568179852498,19.7268156787109,19.4647359012918,19.6559833064355,5837585.08598411,0.0,1.0
2006-01-06,27.79,27.87,27.5,27.69,4566000,19.6843162553456,19.740982153166,19.4789023757468,19.6134838830702,6446205.10837104,0.0,1.0
2006-01-09,27.85,27.9,27.7,27.87,3915300,19.7268156787109,19.7622318648486,19.6205671202977,19.740982153166,5527557.35015443,0.0,1.0
2006-01-10,27.94,28.07,27.64,27.8,8273400,19.7905648137588,19.8826468977169,19.5780676969325,19.6913994925732,11680252.593867,0.0,1.0
2006-01-11,28.1,28.1,27.86,28.0,4557900,19.9038966093995,19.9038966093995,19.7338989159384,19.8330642371241,6434769.65909863,0.0,1.0
2006-01-12,27.87,28.15,27.82,28.0,4555500,19.740982153166,19.9393127955372,19.7055659670283,19.8330642371241,6431381.37783273,0.0,1.0
2006-01-13,28.32,28.34,27.88,27.96,4635000,20.0597278284055,20.0738943028606,19.7480653903935,19.8047312882139,6543618.1947656,0.0,1.0
2006-01-17,28.41,28.45,28.11,28.24,4134000,20.1234769634534,20.1518099123636,19.9109798466271,20.0030619305851,5836314.48050938,0.0,1.0
2006-01-18,28.36,28.47,28.14,28.42,5165100,20.0880607773157,20.1659763868186,19.9322295583097,20.1305602006809,7292004.81937082,0.0,1.0
2006-01-19,28.73,28.74,28.32,28.38,7227900,20.3501405547348,20.3572237919623,20.0597278284055,20.1022272517707,10204232.5674102,0.0,1.0
2006-01-20,28.4,28.89,28.37,28.73,5448900,20.1163937262258,20.4634723503755,20.0951440145432,20.3501405547348,7692669.07906329,0.0,1.0
2006-01-23,28.46,28.5899,28.32,28.39,6793800,20.1588931495911,20.2509044011769,20.0597278284055,20.1093104889983,9591377.1934409,0.0,1.0
2006-01-24,28.8,28.8699,28.61,28.8,9296100,20.3997232153276,20.4492350435481,20.2651417080043,20.3997232153276,13124083.9482979,0.0,1.0
2006-01-25,28.49,28.9,28.31,28.89,5589600,20.1801428612737,20.470555587603,20.0526445911779,20.4634723503755,7891307.06827656,0.0,1.0
2006-01-26,28.34,28.62,28.22,28.49,8472000,20.0738943028606,20.2722249452318,19.98889545613,20.1801428612737,11960632.8686201,0.0,1.0
2006-01-27,28.63,28.74,28.33,28.33,5901300,20.2793081824594,20.3572237919623,20.066811065633,20.066811065633,8331360.09768504,0.0,1.0
2006-01-30,28.37,28.62,28.31,28.58,5476500,20.0951440145432,20.2722249452318,20.0526445911779,20.2438919963216,7731634.31362111,0.0,1.0
2006-01-31,28.35,28.5,28.31,28.35,5462100,20.0809775400881,20.1872260985013,20.0526445911779,20.0809775400881,7711304.62602572,0.0,1.0
2006-02-01,28.45,28.78,28.35,28.55,6613800,20.1518099123636,20.3855567408725,20.0809775400881,20.222642284639,9337256.09849852,0.0,1.0
2006-02-02,28.06,28.48,27.85,28.45,5706000,19.8755636604893,20.1730596240462,19.7268156787109,20.1518099123636,8055638.70967262,0.0,1.0
2006-02-03,28.06,28.2,27.851,28.06,5037900,19.8755636604893,19.974728981675,19.7275240024337,19.8755636604893,7112425.91227825,0.0,1.0
2006-02-06,28.11,28.25,27.99,28.0,4500600,19.9109798466271,20.0101451678127,19.8259809998965,19.8330642371241,6353874.4438753,0.0,1.0
2006-02-07,27.9,28.15,27.86,28.11,3928800,19.7622318648486,19.9393127955372,19.7338989159384,19.9109798466271,5546616.43227511,0.0,1.0
2006-02-08,27.88,28.12,27.79,28.1,3599700,19.7480653903935,19.9180630838546,19.6843162553456,19.9038966093995,5081998.36368884,0.0,1.0
2006-02-09,27.8,28.12,27.79,27.98,4675500,19.6913994925732,19.9180630838546,19.6843162553456,19.818897762669,6600795.44112763,0.0,1.0
2006-02-10,28.26,28.26,27.87,27.9,6293400,20.0172284050402,20.0172284050402,19.740982153166,19.7622318648486,8884920.54950116,0.0,1.0
2006-02-13,28.33,28.35,28.1,28.17,5482800,20.066811065633,20.0809775400881,19.9038966093995,19.9534792699923,7740528.5519441,0.0,1.0
2006-02-14,27.99,28.3,27.84,28.2,5771400,19.8259809998965,20.0455613539504,19.7197324414834,19.974728981675,8147969.37416833,0.0,1.0
2006-02-15,27.9,28.1,27.5,27.85,5628300,19.9818122189025,20.1250510161706,19.6953346243663,19.9460025195855,7858625.04760466,0.31,1.0
2006-02-16,28.3,28.3,27.88,27.99,3847800,20.2682898134387,20.2682898134387,19.9674883391757,20.0462696776731,5372566.75340214,0.0,1.0
2006-02-17,28.6,28.67,28.23,28.29,4385700,20.4831480093409,20.5332815883847,20.2181562343949,20.2611278735753,6123620.25323451,0.0,1.0
2006-02-21,28.43,28.85,28.42,28.7,4495200,20.361395031663,20.6621965059261,20.3542330917996,20.554767407975,6276511.79112565,0.0,1.0
2006-02-22,28.7,28.75,28.35,28.43,7400700,20.554767407975,20.590577107292,20.3040995127558,20.361395031663,10333373.5568125,0.0,1.0
2006-02-23,28.32,28.7,28.32,28.69,4224900,20.2826136931655,20.554767407975,20.2826136931655,20.5476054681116,5899100.07704369,0.0,1.0
2006-02-24,28.57,28.66,28.32,28.4,3581400,20.4616621897507,20.5261196485213,20.2826136931655,20.3399092120728,5000600.49135464,0.0,1.0
2006-02-27,28.58,28.67,28.45,28.57,4244400,20.4688241296141,20.5332815883847,20.3757189113898,20.4616621897507,5926327.33721607,0.0,1.0
2006-02-28,28.4,28.5,28.29,28.45,5772300,20.3399092120728,20.4115286107068,20.2611278735753,20.3757189113898,8059687.89195465,0.0,1.0
2006-03-01,28.28,28.45,28.19,28.45,5989500,20.2539659337119,20.3757189113898,20.1895084749413,20.3757189113898,8362957.68218257,0.0,1.0
2006-03-02,28.34,28.41,28.02,28.19,5891100,20.2969375728924,20.3470711519362,20.0677554972634,20.1895084749413,8225564.73854338,0.0,1.0
2006-03-03,28.34,28.68,28.2,28.25,4819800,20.2969375728924,20.5404435282482,20.1966704148047,20.2324801141217,6729740.95276457,0.0,1.0
2006-03-06,27.8,28.52,27.69,28.5,8805300,19.9101928202684,20.4258524904337,19.831411481771,20.4115286107068,12294574.0510764,0.0,1.0
2006-03-07,27.74,27.91,27.51,27.73,5851800,19.867221181088,19.9889741587659,19.7024965642297,19.8600592412246,8170691.33727288,0.0,1.0
2006-03-08,28.0,28.22,27.5,27.73,6439800,20.0534316175365,20.2109942945315,19.6953346243663,19.8600592412246,8991697.95170205,0.0,1.0
2006-03-09,28.09,28.12,27.84,27.95,6014400,20.1178890763072,20.1393748958974,19.9388405797221,20.0176219182195,8397724.79901808,0.0,1.0
2006-03-10,28.11,28.31,27.91,28.08,5759700,20.132212956034,20.2754517533021,19.9889741587659,20.1107271364438,8042094.89307404,0.0,1.0
2006-03-13,28.87,28.9,28.46,28.6,7653900,20.6765203856529,20.6980062052431,20.3828808512532,20.4831480093409,10686909.0581279,0.0,1.0
2006-03-14,29.07,29.16,28.75,28.87,6034500,20.819759182921,20.8842166416916,20.590577107292,20.6765203856529,8425789.82104193,0.0,1.0
2006-03-15,29.21,29.25,28.92,29.2,4888200,20.9200263410087,20.9486741004623,20.7123300849699,20.9128644011453,6825245.80383083,0.0,1.0
2006-03-16,29.37,29.49,29.24,29.25,6753600,21.0346173788232,21.120560657184,20.9415121605989,20.9486741004623,9429847.4000147,0.0,1.0
2006-03-17,29.44,29.5,29.32,29.5,6495300,21.084750957867,21.1277225970474,20.9988076795061,21.1277225970474,9069190.92296192,0.0,1.0
2006-03-20,28.84,29.49,28.8,29.44,4537200,20.6550345660626,21.120560657184,20.626386806609,21.084750957867,6335155.12072774,0.0,1.0
2006-03-21,28.63,28.93,28.53,28.88,4233900,20.5046338289311,20.7194920248333,20.4330144302971,20.6836823255163,5911666.50481556,0.0,1.0
2006-03-22,29.08,29.17,28.573,28.58,6789300,20.8269211227844,20.891378581555,20.4638107717097,20.4688241296141,9479694.23017648,0.0,1.0
2006-03-23,29.14,29.19,28.85,28.95,6780000,20.8698927619648,20.9057024612819,20.6621965059261,20.7338159045601,9466708.9214789,0.0,1.0
2006-03-24,29.1,29.24,28.92,29.04,5983800,20.8412450025112,20.9415121605989,20.7123300849699,20.7982733633308,8354998.94459371,0.0,1.0
2006-03-27,29.1,29.13,29.0,29.1,4441800,20.8412450025112,20.8627308221014,20.7696256038771,20.8412450025112,6201950.98634586,0.0,1.0
2006-03-28,28.93,29.15,28.9,29.06,5028000,20.7194920248333,20.8770547018282,20.6980062052431,20.8125972430576,7020444.31522062,0.0,1.0
2006-03-29,29.46,29.58,28.92,28.93,7694700,21.0990748375938,21.1850181159547,20.7123300849699,20.7194920248333,10743876.8640271,0.0,1.0
2006-03-30,29.57,29.77,29.46,29.53,6951600,21.1778561760913,21.3210949733594,21.0990748375938,21.1492084166377,9706308.81099595,0.0,1.0
2006-03-31,29.15,29.7,29.08,29.68,21803700,20.8770547018282,21.2709613943156,20.8269211227844,21.2566375145887,30443846.8010692,0.0,1.0
2006-04-03,28.87,29.68,28.86,29.2,9530700,20.6765203856529,21.2566375145887,20.6693584457895,20.9128644011453,13307428.1294895,0.0,1.0
2006-04-04,29.14,29.41,28.89,28.93,11586900,20.8698927619648,21.0632651382768,20.6908442653797,20.7194920248333,16178437.9944371,0.0,1.0
2006-04-05,29.6,29.71,29.24,29.3,10705200,21.1993419956815,21.278123334179,20.9415121605989,20.9844837997793,14947346.9537191,0.0,1.0
2006-04-06,29.26,29.65,29.11,29.65,8085600,20.9558360403257,21.2351516949985,20.8484069423746,21.2351516949985,11289678.7102522,0.0,1.0
2006-04-07,28.71,29.3,28.65,29.27,7400100,20.5619293478384,20.9844837997793,20.5189577086579,20.9629979801891,10332535.794961,0.0,1.0
2006-04-10,28.69,28.93,28.57,28.71,8901000,20.5476054681116,20.7194920248333,20.4616621897507,20.5619293478384,12428197.066384,0.0,1.0
2006-04-11,28.56,28.8,28.45,28.7,5467800,20.4545002498873,20.626386806609,20.3757189113898,20.554767407975,7634523.75233956,0.0,1.0
2006-04-12,28.56,28.69,28.5,28.56,4566300,20.4545002498873,20.5476054681116,20.4115286107068,20.4545002498873,6375786.57052345,0.0,1.0
2006-04-13,28.47,28.6,28.45,28.53,4526400,20.3900427911166,20.4831480093409,20.3757189113898,20.4330144302971,6320075.40740149,0.0,1.0
2006-04-17,28.36,28.55,28.3,28.46,5046000,20.3112614526192,20.4473383100239,20.2682898134387,20.3828808512532,7045577.17076436,0.0,1.0
2006-04-18,28.64,28.8,28.26,28.3,7766100,20.5117957687945,20.626386806609,20.2396420539851,20.2682898134387,10843570.5243506,0.0,1.0
2006-04-19,28.75,28.92,28.59,28.59,6238800,20.590577107292,20.7123300849699,20.4759860694775,20.4759860694775,8711047.73146349,0.0,1.0
2006-04-20,29.16,29.4,28.9,28.95,11084400,20.8842166416916,21.0561031984134,20.6980062052431,20.7338159045601,15476812.4438408,0.0,1.0
2006-04-21,29.13,29.45,29.02,29.3,6328800,20.8627308221014,21.0919128977304,20.783949483604,20.9844837997793,8836712.00918224,0.0,1.0
2006-04-24,29.3,29.43,28.89,28.96,4444500,20.9844837997793,21.0775890180036,20.6908442653797,20.7409778444235,6205720.91467743,0.0,1.0
2006-04-25,28.6,29.38,28.53,29.25,7988100,20.4831480093409,21.0417793186866,20.4330144302971,20.9486741004623,11153542.4093902,0.0,1.0
2006-04-26,28.46,28.84,28.32,28.65,6301200,20.3828808512532,20.6550345660626,20.2826136931655,20.5189577086579,8798174.96401516,0.0,1.0
2006-04-27,28.87,29.15,28.34,28.46,6741000,20.6765203856529,20.8770547018282,20.2969375728924,20.3828808512532,9412254.40113408,0.0,1.0
2006-04-28,29.12,29.25,28.75,28.8,8139300,20.855568882238,20.9486741004623,20.590577107292,20.626386806609,11364658.3959577,0.0,1.0
2006-05-01,28.96,29.34,28.75,29.22,9066000,20.7409778444235,21.0131315592329,20.590577107292,20.9271882808721,12658581.5755351,0.0,1.0
2006-05-02,28.84,29.08,28.82,28.98,5959500,20.6550345660626,20.8269211227844,20.6407106863358,20.7553017241503,8321069.58960967,0.0,1.0
2006-05-03,28.49,28.76,28.4,28.7,6657300,20.4043666708434,20.5977390471554,20.3399092120728,20.554767407975,9295386.62285568,0.0,1.0
2006-05-04,28.53,28.61,28.42,28.53,5216700,20.4330144302971,20.4903099492043,20.3542330917996,20.4330144302971,7283920.41750425,0.0,1.0
2006-05-05,29.19,29.25,28.86,28.99,7758300,20.9057024612819,20.9486741004623,20.6693584457895,20.7624636640137,10832679.6202816,0.0,1.0
2006-05-08,29.2,29.32,29.0,29.2,7548900,20.9128644011453,20.9988076795061,20.7696256038771,20.9128644011453,10540300.7341227,0.0,1.0
2006-05-09,28.9,29.08,28.78,29.02,7749600,20.6980062052431,20.8269211227844,20.6120629268822,20.783949483604,10820532.0734355,0.0,1.0
2006-05-10,28.68,28.715,28.5,28.51,8711400,20.7624636640137,20.7878013986107,20.632155314658,20.6393946674,12033396.2309607,0.31,1.0
2006-05-11,28.3,28.68,28.12,28.62,5025600,20.4873682598183,20.7624636640137,20.3570599104626,20.7190275475618,6942057.0859237,0.0,1.0
2006-05-12,27.92,28.35,27.84,28.3,5442300,20.2122728556229,20.5235650235282,20.154358033687,20.4873682598183,7517661.03126443,0.0,1.0
2006-05-15,28.03,28.05,27.67,27.95,4787700,20.2919057357847,20.3063844412687,20.0312890370732,20.2339909138488,6613436.54693508,0.0,1.0
2006-05-16,27.78,28.08,27.67,28.0,4965300,20.1109219172351,20.3281024994946,20.0312890370732,20.2701876775587,6858762.34653313,0.0,1.0
2006-05-17,27.24,27.72,27.15,27.71,7956300,19.7199968691679,20.0674858007831,19.65484269449,20.0602464480412,10990347.1809803,0.0,1.0
2006-05-18,27.33,27.63,27.25,27.25,5887500,19.7851510438457,20.0023316261053,19.7272362219098,19.7272362219098,8132633.13701366,0.0,1.0
2006-05-19,27.54,27.94,27.3,27.47,7321200,19.9371774514274,20.2267515611068,19.7634329856198,19.8865019822335,10113058.8064041,0.0,1.0
2006-05-22,27.98,28.25,27.3,27.3,8312400,20.2557089720748,20.4511714961084,19.7634329856198,19.7634329856198,11482241.985242,0.0,1.0
2006-05-23,27.29,28.01,27.28,27.95,5550900,19.7561936328778,20.2774270303007,19.7489542801358,20.2339909138488,7667674.44250515,0.0,1.0
2006-05-24,27.34,27.5,26.94,27.25,6714000,19.7923903965877,19.9082200404595,19.5028162869083,19.7272362219098,9274309.7888594,0.0,1.0
2006-05-25,27.55,27.71,27.32,27.5,5640900,19.9444168041694,20.0602464480412,19.7779116911037,19.9082200404595,7791994.94905823,0.0,1.0
2006-05-26,28.0,28.13,27.56,27.7,4749600,20.2701876775587,20.3642992632045,19.9516561569114,20.0530070952992,6560807.53249429,0.0,1.0
2006-05-30,28.04,28.62,28.03,28.04,7086000,20.2991450885267,20.7190275475618,20.2919057357847,20.2991450885267,9788167.88261209,0.0,1.0
2006-05-31,28.22,28.77,27.99,28.05,10464000,20.4294534378824,20.8276178386916,20.2629483248168,20.3063844412687,14454330.8952375,0.0,1.0
2006-06-01,28.11,28.35,27.93,28.25,8369700,20.3498205577206,20.5235650235282,20.2195122083648,20.4511714961084,11561392.7077474,0.0,1.0
2006-06-02,28.8,28.86,28.18,28.2,11334000,20.8493358969176,20.8927720133695,20.4004960269145,20.4149747323984,15656095.7919172,0.0,1.0
2006-06-05,28.56,29.0,28.5,28.72,6639900,20.6755914311099,20.9941229517573,20.632155314658,20.7914210749817,9171952.57179736,0.0,1.0
2006-06-06,28.69,28.75,28.29,28.66,6879000,20.7697030167557,20.8131391332076,20.4801289070763,20.7479849585298,9502230.71754004,0.0,1.0
2006-06-07,28.36,28.75,28.33,28.63,4967400,20.5308043762702,20.8131391332076,20.5090863180443,20.7262669003038,6861663.15835272,0.0,1.0
2006-06-08,28.73,28.78,28.05,28.25,7342200,20.7986604277237,20.8348571914336,20.3063844412687,20.4511714961084,10142066.9245998,0.0,1.0
2006-06-09,29.05,29.1,28.62,28.7,5671800,21.0303197154672,21.0665164791771,20.7190275475618,20.7769423694977,7834678.32297478,0.0,1.0
2006-06-12,29.1,29.25,28.85,29.05,6227100,21.0665164791771,21.1751067703069,20.8855326606275,21.0303197154672,8601735.84840726,0.0,1.0
2006-06-13,28.66,29.46,28.64,29.25,10929600,20.7479849585298,21.3271331778886,20.7335062530458,21.1751067703069,15097482.3158054,0.0,1.0
2006-06-14,28.45,28.67,28.0,28.5,6551100,20.5959585509481,20.7552243112717,20.2701876775587,20.632155314658,9049289.67199831,0.0,1.0
2006-06-15,29.2,29.23,28.49,28.55,6627000,21.138910006597,21.1606280648229,20.624915961916,20.6683520783679,9154133.2991914,0.0,1.0
2006-06-16,29.09,29.19,28.83,28.97,6102900,21.0592771264351,21.131670653855,20.8710539551435,20.9724048935313,8430173.54936402,0.0,1.0
2006-06-19,28.8,29.09,28.66,29.08,7922700,20.8493358969176,21.0592771264351,20.7479849585298,21.0520377736931,10943934.1918672,0.0,1.0
2006-06-20,28.8,29.1,28.63,28.83,3883500,20.8493358969176,21.0665164791771,20.7262669003038,20.8710539551435,5364429.85776517,0.0,1.0
2006-06-21,28.56,28.95,28.52,28.7,5116800,20.6755914311099,20.9579261880473,20.646634020142,20.7769423694977,7068035.19923082,0.0,1.0
2006-06-22,28.51,28.6,28.29,28.45,4046700,20.6393946674,20.7045488420779,20.4801289070763,20.5959585509481,5589864.37631476,0.0,1.0
2006-06-23,28.48,28.98,28.47,28.53,3078000,20.617676609174,20.9796442462733,20.610437256432,20.653873372884,4251761.32411517,0.0,1.0
2006-06-26,28.52,28.78,28.46,28.57,2954700,20.646634020142,20.8348571914336,20.6031979036901,20.6828307838519,4081442.23013745,0.0,1.0
2006-06-27,28.52,28.93,28.33,28.45,5553900,20.646634020142,20.9434474825634,20.5090863180443,20.5959585509481,7671818.45939024,0.0,1.0
2006-06-28,28.38,28.8,28.35,28.5,6611700,20.5452830817542,20.8493358969176,20.5235650235282,20.632155314658,9132998.81307738,0.0,1.0
2006-06-29,29.69,29.85,29.33,29.55,18021900,21.4936382909542,21.609467934826,21.2330215922428,21.3922873525665,24894352.6338763,0.0,1.0
2006-06-30,29.37,29.79,29.3,29.69,5967900,21.2619790032107,21.5660318183741,21.2113035340168,21.4936382909542,8243692.78953441,0.0,1.0
2006-07-03,29.57,29.66,29.3,29.3,2079000,21.4067660580504,21.4719202327283,21.2113035340168,21.2113035340168,2871803.70137603,0.0,1.0
2006-07-05,29.33,29.6,29.3,29.5,4694100,21.2330215922428,21.4284841162764,21.2113035340168,21.3560905888565,6484143.22011987,0.0,1.0
2006-07-06,29.06,29.35,28.84,29.3,5794200,21.0375590682092,21.2475002977267,20.8782933078855,21.2113035340168,8003754.21188695,0.0,1.0
2006-07-07,29.24,29.49,28.94,28.99,5618400,21.1678674175649,21.3488512361145,20.9506868353054,20.9868835990153,7760914.82241996,0.0,1.0
2006-07-10,29.3,29.49,29.25,29.35,5251200,21.2113035340168,21.3488512361145,21.1751067703069,21.2475002977267,7253687.15568342,0.0,1.0
2006-07-11,29.43,29.5,29.31,29.31,7010700,21.3054151196626,21.3560905888565,21.2185428867588,21.2185428867588,9684153.05879604,0.0,1.0
2006-07-12,29.22,29.63,29.19,29.43,4056300,21.1533887120809,21.4502021745023,21.131670653855,21.3054151196626,5603125.2303471,0.0,1.0
2006-07-13,29.44,29.89,29.3,29.5,7790100,21.3126544724046,21.638425345794,21.2113035340168,21.3560905888565,10760768.6455457,0.0,1.0
2006-07-14,29.43,29.52,28.96,29.33,4964100,21.3054151196626,21.3705692943405,20.9651655407893,21.2330215922428,6857104.73977911,0.0,1.0
2006-07-17,29.29,29.56,29.2,29.32,4050000,21.2040641812748,21.3995267053084,21.138910006597,21.2257822395008,5594422.79488838,0.0,1.0
2006-07-18,29.41,29.48,29.14,29.25,4265100,21.2909364141787,21.3416118833726,21.0954738901451,21.1751067703069,5891548.80555021,0.0,1.0
2006-07-19,29.74,29.9,29.53,29.56,5504100,21.5298350546642,21.6456646985359,21.3778086470825,21.3995267053084,7603027.77909754,0.0,1.0
2006-07-20,29.93,30.03,29.71,29.74,6166200,21.6673827567619,21.7397762841817,21.5081169964382,21.5298350546642,8517612.30563967,0.0,1.0
2006-07-21,30.03,30.23,29.95,30.17,7399500,21.7397762841817,21.8845633390215,21.6818614622459,21.8411272225695,10221217.6471053,0.0,1.0
2006-07-24,30.07,30.47,29.97,30.03,5971500,21.7687336951497,22.0583078048291,21.6963401677298,21.7397762841817,8248665.60979652,0.0,1.0
2006-07-25,30.36,30.46,29.95,30.0,3733800,21.9786749246673,22.0510684520871,21.6818614622459,21.7180582259558,5157643.41519856,0.0,1.0
2006-07-26,30.61,30.73,30.3,30.4,6192300,22.1596587432169,22.2465309761207,21.9352388082153,22.0076323356352,8553665.25254006,0.0,1.0
2006-07-27,30.33,30.75,30.21,30.6,5279700,21.9569568664413,22.2610096816047,21.8700846335375,22.1524193904749,7293055.31609189,0.0,1.0
2006-07-28,30.48,30.74,30.46,30.53,5628000,22.0655471575711,22.2537703288627,22.0510684520871,22.101743921281,7774175.67645228,0.0,1.0
2006-07-31,30.32,30.47,30.17,30.3,3956700,21.9497175136993,22.0583078048291,21.8411272225695,21.9352388082153,5465543.86976169,0.0,1.0
2006-08-01,30.82,30.88,30.14,30.2,5144700,22.3116851507986,22.3551212672505,21.8194091643436,21.8628452807955,7106574.55626227,0.0,1.0
2006-08-02,30.6,30.96,30.59,30.85,5863800,22.1524193904749,22.4130360891864,22.1451800377329,22.3334032090245,8099895.40362135,0.0,1.0
2006-08-03,30.68,30.96,30.48,30.95,5767500,22.2103342124108,22.4130360891864,22.0655471575711,22.4057967364444,7966872.46160955,0.0,1.0
2006-08-04,30.43,30.98,30.23,30.93,12074100,22.0293503938612,22.4275147946703,21.8845633390215,22.3913180309604,16678424.757472,0.0,1.0
2006-08-07,29.91,30.46,29.86,30.39,7234800,21.6529040512779,22.0510684520871,21.616707287568,22.0003929828932,9993711.12011319,0.0,1.0
2006-08-08,30.31,30.5,30.0,30.0,6679800,21.9424781609573,22.0800258630551,21.7180582259558,21.7180582259558,9227067.99636924,0.0,1.0
2006-08-09,29.7,30.14,29.68,30.03,5439600,21.7325369314398,22.0545004415352,21.7179022264354,21.9740095640113,7433836.21109976,0.32,1.0
2006-08-10,29.72,29.83,29.42,29.62,5964000,21.7471716364441,21.8276625139679,21.527651061379,21.6739981114224,8150488.85267281,0.0,1.0
2006-08-11,29.68,29.78,29.572,29.62,3354300,21.7179022264354,21.7910757514571,21.638874819412,21.6739981114224,4584035.00310537,0.0,1.0
2006-08-14,29.65,30.07,29.65,29.82,5514600,21.6959501689289,22.00327897402,21.6959501689289,21.8203451614658,7536332.29828128,0.0,1.0
2006-08-15,29.86,30.11,29.77,30.1,5749500,21.8496145714745,22.0325483840287,21.7837583989549,22.0252310315265,7857350.04333371,0.0,1.0
2006-08-16,29.66,30.08,29.66,29.92,5186400,21.7032675214311,22.0105963265222,21.7032675214311,21.8935186864875,7087809.42077503,0.0,1.0
2006-08-17,29.74,29.95,29.5,29.67,5307300,21.7618063414484,21.915470743994,21.5861898813964,21.7105848739333,7253033.11331162,0.0,1.0
2006-08-18,30.01,30.13,29.7032,29.79,5038800,21.959374859007,22.047183089033,21.7348784842405,21.7983931039593,6886097.12120183,0.0,1.0
2006-08-21,29.96,30.2,29.87,30.15,4560300,21.9227880964961,22.0984045565482,21.8569319239766,22.0618177940373,6232172.08498389,0.0,1.0
2006-08-22,30.1,30.11,29.91,29.91,2988600,22.0252310315265,22.0325483840287,21.8862013339853,21.8862013339853,4084264.08200838,0.0,1.0
2006-08-23,29.65,30.19,29.64,30.1,3972600,21.6959501689289,22.091087204046,21.6886328164268,22.0252310315265,5429012.74582965,0.0,1.0
2006-08-24,29.5,29.8272,29.42,29.8,5389500,21.5861898813964,21.8256136552673,21.527651061379,21.8057104564614,7365368.82486253,0.0,1.0
2006-08-25,29.45,29.6,29.33,29.49,5619000,21.5496031188856,21.6593634064181,21.4617948888595,21.5788725288942,7679006.8516379,0.0,1.0
2006-08-28,29.52,29.7,29.24,29.38,5338800,21.6008245864007,21.7325369314398,21.39593871634,21.4983816513704,7296081.46992785,0.0,1.0
2006-08-29,29.71,29.8199,29.28,29.52,4422900,21.7398542839419,21.8202719879408,21.4252081263487,21.6008245864007,6044399.25326738,0.0,1.0
2006-08-30,29.52,29.75,29.45,29.75,3884400,21.6008245864007,21.7691236939506,21.5496031188856,21.7691236939506,5308477.34730421,0.0,1.0
2006-08-31,30.0,30.09,29.55,29.7,8187900,21.9520575065048,22.0179136790243,21.6227766439072,21.7325369314398,11189702.8297786,0.0,1.0
2006-09-01,30.14,30.22,29.91,30.15,4946100,22.0545004415352,22.1130392615525,21.8862013339853,22.0618177940373,6759411.9574455,0.0,1.0
2006-09-05,29.65,30.12,29.5,30.11,7685400,21.6959501689289,22.0398657365308,21.5861898813964,22.0325483840287,10502979.0456626,0.0,1.0
2006-09-06,29.76,29.87,29.38,29.63,5638200,21.7764410464528,21.8569319239766,21.4983816513704,21.6813154639246,7705245.84995637,0.0,1.0
2006-09-07,29.88,29.97,29.71,29.88,7085100,21.8642492764788,21.9301054489983,21.7398542839419,21.8642492764788,9682600.36386186,0.0,1.0
2006-09-08,30.25,30.29,29.88,30.07,8016000,22.134991319059,22.1642607290677,21.8642492764788,22.00327897402,10954781.7979586,0.0,1.0
2006-09-11,30.17,30.36,30.09,30.25,9123000,22.0764524990417,22.2154821965829,22.0179136790243,22.134991319059,12467624.0447575,0.0,1.0
2006-09-12,30.25,30.43,30.04,30.35,8577300,22.134991319059,22.266703664098,21.9813269165135,22.2081648440807,11721862.514425,0.0,1.0
2006-09-13,30.2,30.4,30.14,30.32,7365300,22.0984045565482,22.2447516065915,22.0545004415352,22.1862127865742,10065525.7455719,0.0,1.0
2006-09-14,30.19,30.43,30.1,30.1,5852400,22.091087204046,22.266703664098,22.0252310315265,22.0252310315265,7997974.67494674,0.0,1.0
2006-09-15,30.37,30.49,30.22,30.25,10854300,22.222799549085,22.3106077791111,22.1130392615525,22.134991319059,14833643.7212553,0.0,1.0
2006-09-18,30.22,30.47,30.21,30.47,6001200,22.1130392615525,22.2959730741067,22.1057219090503,22.2959730741067,8201326.91191484,0.0,1.0
2006-09-19,30.31,30.45,30.2,30.3,5382600,22.178895434072,22.2813383691024,22.0984045565482,22.1715780815699,7355939.18484184,0.0,1.0
2006-09-20,30.08,30.41,30.05,30.32,5773500,22.0105963265222,22.2520689590937,21.9886442690157,22.1862127865742,7890148.79123179,0.0,1.0
2006-09-21,30.12,30.21,29.8,30.03,8600700,22.0398657365308,22.1057219090503,21.8057104564614,21.9740095640113,11753841.2936256,0.0,1.0
2006-09-22,30.07,30.28,30.0116,30.12,3901800,22.00327897402,22.1569433765655,21.9605456354073,22.0398657365308,5332256.43953031,0.0,1.0
2006-09-25,30.39,30.51,30.14,30.3,5652300,22.2374342540894,22.3252424841154,22.0545004415352,22.1715780815699,7724515.11434649,0.0,1.0
2006-09-26,30.34,30.55,30.31,30.48,5630700,22.2008474915785,22.3545118941241,22.178895434072,22.3032904266089,7694996.24123824,0.0,1.0
2006-09-27,30.63,30.73,30.27,30.34,6785700,22.4130507141414,22.4862242391631,22.1496260240634,22.2008474915785,9273435.98383332,0.0,1.0
2006-09-28,30.66,30.82,30.56,30.56,4507800,22.4350027716479,22.5520804116826,22.3618292466262,22.3618292466262,6160424.82395683,0.0,1.0
2006-09-29,30.2,30.7,30.18,30.6,6943500,22.0984045565482,22.4642721816566,22.0837698515438,22.3910986566349,9489087.75126318,0.0,1.0
2006-10-02,30.62,30.95,29.821,29.821,10765500,22.4057333616392,22.6472059942108,21.821076896716,21.821076896716,14712288.3540324,0.0,1.0
2006-10-03,31.25,31.33,30.65,30.83,10717200,22.8667265692758,22.9252653892932,22.4276854191457,22.5593977641848,14646280.8738875,0.0,1.0
2006-10-04,31.28,31.44,31.15,31.2,10440300,22.8886786267823,23.005756266817,22.7935530442542,22.830139806765,14267865.3200134,0.0,1.0
2006-10-05,30.9,31.24,30.71,31.18,6652500,22.6106192317,22.8594092167737,22.4715895341588,22.8155051017607,9091402.93299896,0.0,1.0
2006-10-06,30.75,30.93,30.58,30.9,5758500,22.5008589441674,22.6325712892065,22.3764639516306,22.6106192317,7869649.57379552,0.0,1.0
2006-10-09,30.75,30.77,30.5,30.67,4149900,22.5008589441674,22.5154936491718,22.3179251316132,22.4423201241501,5671313.49592672,0.0,1.0
2006-10-10,30.67,30.72,30.39,30.65,6588000,22.4423201241501,22.4789068866609,22.2374342540894,22.4276854191457,9003256.29802288,0.0,1.0
2006-10-11,30.79,30.83,30.62,30.7,5108400,22.5301283541761,22.5593977641848,22.4057333616392,22.4642721816566,6981213.49010627,0.0,1.0
2006-10-12,30.98,31.02,30.67,30.73,4187400,22.6691580517173,22.698427461726,22.4423201241501,22.4862242391631,5722561.53951746,0.0,1.0
2006-10-13,30.65,30.92,30.56,30.88,4770900,22.4276854191457,22.6252539367043,22.3618292466262,22.5959845266956,6519981.09778954,0.0,1.0
2006-10-16,30.58,30.89,30.41,30.66,5221200,22.3764639516306,22.6033018791978,22.2520689590937,22.4350027716479,7135367.60522724,0.0,1.0
2006-10-17,30.97,31.1,30.55,30.59,5207100,22.6618406992151,22.7569662817433,22.3545118941241,22.3837813041327,7116098.34083713,0.0,1.0
2006-10-18,31.19,31.23,31.03,31.1,11848800,22.8228224542628,22.8520918642715,22.7057448142281,22.7569662817433,16192741.837282,0.0,1.0
2006-10-19,31.55,31.62,31.1,31.18,10363200,23.0862471443409,23.1374686118561,22.7569662817433,22.8155051017607,14162499.3423908,0.0,1.0
2006-10-20,31.89,31.9,31.4,31.75,9695400,23.3350371294146,23.3423544819168,22.9764868568084,23.2325941943843,13249874.1821268,0.0,1.0
2006-10-23,31.84,32.02,31.58,31.89,8793900,23.2984503669038,23.4301627119428,23.1081992018474,23.3350371294146,12017871.2142051,0.0,1.0
2006-10-24,31.57,31.79,31.47,31.77,7800300,23.1008818493452,23.2618636043929,23.0277083243235,23.2472288993886,10660003.0512247,0.0,1.0
2006-10-25,32.0,32.12,31.65,31.9,7924200,23.4155280069385,23.5033362369645,23.1594206693626,23.3423544819168,10829326.5872485,0.0,1.0
2006-10-26,31.77,32.03,31.7,31.92,4816800,23.2472288993886,23.437480064445,23.1960074318734,23.3569891869211,6582708.7031446,0.0,1.0
2006-10-27,31.78,31.95,31.57,31.71,5767500,23.2545462518908,23.3789412444276,23.1008818493452,23.2033247843756,7881949.10425727,0.0,1.0
2006-10-30,31.8,31.97,31.63,31.95,5557500,23.2691809568951,23.393575949432,23.1447859643582,23.3789412444276,7594960.06014909,0.0,1.0
2006-10-31,31.64,31.89,31.5,31.75,8441400,23.1521033168604,23.3350371294146,23.04966038183,23.2325941943843,11536139.6044521,0.0,1.0
2006-11-01,31.8,31.97,31.54,31.66,7334700,23.2691809568951,23.393575949432,23.0789297918387,23.1667380218647,10023707.3420019,0.0,1.0
2006-11-02,31.49,31.84,31.38,31.8,7902000,23.0423430293279,23.2984503669038,22.961852151804,23.2691809568951,10798987.7454427,0.0,1.0
2006-11-03,31.09,31.6,30.61,31.49,10847100,22.7496489292412,23.1228339068517,22.3984160091371,23.0423430293279,14823804.0968858,0.0,1.0
2006-11-06,30.7,30.97,30.53,30.75,9826200,22.4642721816566,22.6618406992151,22.3398771891197,22.5008589441674,13428627.3581713,0.0,1.0
2006-11-07,30.66,30.89,30.45,30.6,8553600,22.4350027716479,22.6033018791978,22.2813383691024,22.3910986566349,11689473.7508756,0.0,1.0
2006-11-08,31.07,31.23,30.52,30.66,7437300,22.7350142242368,22.8520918642715,22.3325598366176,22.4350027716479,10163921.9892662,0.0,1.0
2006-11-09,31.11,31.2,30.85,30.97,8869200,22.7642836342455,22.830139806765,22.5740324691891,22.6618406992151,12120777.2857354,0.0,1.0
2006-11-10,31.53,31.54,31.14,31.2,7829100,23.0716124393366,23.0789297918387,22.786235691752,22.830139806765,10699361.5487023,0.0,1.0
2006-11-13,31.72,31.77,31.5,31.55,7393800,23.2106421368778,23.2472288993886,23.04966038183,23.0862471443409,10104474.2587009,0.0,1.0
2006-11-14,31.81,31.91,31.58,31.79,6564900,23.2764983093973,23.3496718344189,23.1081992018474,23.2618636043929,8971687.50317097,0.0,1.0
2006-11-15,31.41,31.56,31.32,31.45,8315400,23.2179594893799,23.3288379969701,23.1514323848258,23.247527091404,11249339.7242539,0.32,1.0
2006-11-16,31.5,31.78,31.43,31.43,5389200,23.284486593934,23.4914598081023,23.2327432903919,23.2327432903919,7290682.54587264,0.0,1.0
2006-11-17,31.7,31.71,31.38,31.38,6151500,23.4323246040542,23.4397165045602,23.1957837878619,23.1957837878619,8321946.4263593,0.0,1.0
2006-11-20,31.55,31.72,31.48,31.65,4201800,23.3214460964641,23.4471084050663,23.269702792922,23.3953651015242,5684329.75603941,0.0,1.0
2006-11-21,31.29,31.7,31.21,31.55,7943400,23.1292566833078,23.4323246040542,23.0701214792597,23.3214460964641,10746086.1973734,0.0,1.0
2006-11-22,31.35,31.45,31.25,31.25,4487400,23.1736080863439,23.247527091404,23.0996890812837,23.0996890812837,6070698.59280576,0.0,1.0
2006-11-24,31.33,31.5,31.02,31.05,2026200,23.1588242853318,23.284486593934,22.9296753696455,22.9518510711635,2741108.32302515,0.0,1.0
2006-11-27,30.75,31.3198,30.62,31.2,7971600,22.7300940559832,23.1512845468157,22.6339993494051,23.0627295787537,10784236.0615079,0.0,1.0
2006-11-28,31.22,31.35,30.6,30.65,5991000,23.0775133797657,23.1736080863439,22.619215548393,22.6561750509231,8104816.88048745,0.0,1.0
2006-11-29,31.61,31.72,31.07,31.22,6708300,23.3657974995001,23.4471084050663,22.9666348721756,23.0775133797657,9075203.31820631,0.0,1.0
2006-11-30,31.72,31.78,31.45,31.61,5141400,23.4471084050663,23.4914598081023,23.247527091404,23.3657974995001,6955450.76103122,0.0,1.0
2006-12-01,31.69,31.9,31.44,31.75,5159100,23.4249327035482,23.5801626141744,23.240135190898,23.4692841065843,6979395.88851991,0.0,1.0
2006-12-04,32.72,32.97,32.34,32.34,12847500,24.1862984556673,24.3710959683176,23.9054062364389,23.9054062364389,17380509.9102091,0.0,1.0
2006-12-05,32.69,32.79,32.41,32.75,7281300,24.1641227541493,24.2380417592094,23.957149539981,24.2084741571854,9850376.08944971,0.0,1.0
2006-12-06,32.49,32.7,32.4,32.69,5504700,24.0162847440291,24.1715146546553,23.949757639475,24.1641227541493,7446934.64897667,0.0,1.0
2006-12-07,32.41,32.78,32.37,32.5,7859100,23.957149539981,24.2306498587034,23.927581937957,24.0236766445351,10632042.4545884,0.0,1.0
2006-12-08,32.7,32.71,32.39,32.45,5273400,24.1715146546553,24.1789065551613,23.942365738969,23.986717142005,7134024.59315014,0.0,1.0
2006-12-11,33.13,33.15,32.8,32.98,8410500,24.4893663764138,24.5041501774258,24.2454336597154,24.3784878688236,11377994.0533032,0.0,1.0
2006-12-12,33.24,33.43,33.03,33.25,9075900,24.5706772819799,24.7111233915941,24.4154473713537,24.5780691824859,12278168.5070299,0.0,1.0
2006-12-13,33.85,33.95,33.04,33.3,9937500,25.0215832128466,25.0955022179067,24.4228392718597,24.615028685016,13443768.6112241,0.0,1.0
2006-12-14,33.64,34.5,33.52,34.03,11097900,24.8663533022203,25.5020567457373,24.7776504961482,25.1546374219548,15013594.9353967,0.0,1.0
2006-12-15,33.51,33.82,33.39,33.64,11879400,24.7702585956422,24.9994075113285,24.6815557895701,24.8663533022203,16070833.1914643,0.0,1.0
2006-12-18,33.17,33.9,33.14,33.83,7731600,24.5189339784378,25.0585427153766,24.4967582769198,25.0067994118345,10459556.3667462,0.0,1.0
2006-12-19,33.21,33.32,33.05,33.16,8050500,24.5485015804619,24.629812486028,24.4302311723657,24.5115420779318,10890974.5111608,0.0,1.0
2006-12-20,32.85,33.27,32.79,33.2,7364700,24.2823931622455,24.5928529834979,24.2380417592094,24.5411096799559,9963202.28337937,0.0,1.0
2006-12-21,33.1,33.15,32.86,33.0,5097900,24.4671906748957,24.5041501774258,24.2897850627515,24.3932716698356,6896602.5663557,0.0,1.0
2006-12-22,33.02,33.28,32.97,33.06,3480000,24.4080554708477,24.6002448840039,24.3710959683176,24.4376230728717,4707855.57404378,0.0,1.0
2006-12-26,33.19,33.22,32.94,33.14,2411100,24.5337177794498,24.5558934809679,24.3489202667996,24.4967582769198,3261813.38349913,0.0,1.0
2006-12-27,33.17,33.36,33.16,33.25,4136400,24.5189339784378,24.659380088052,24.5115420779318,24.5780691824859,5595854.53921687,0.0,1.0
2006-12-28,33.02,33.31,32.95,33.19,5209500,24.4080554708477,24.622420585522,24.3563121673056,24.5337177794498,7047578.62441984,0.0,1.0
2006-12-29,33.21,33.4,32.99,33.01,6137100,24.5485015804619,24.6889476900761,24.3858797693296,24.4006635703416,8302465.64467358,0.0,1.0
2007-01-03,19.14,19.95,18.9,19.55,7790800,24.4050987106453,25.4379163676788,24.0990786641168,24.9278829567981,6110031.09505789,13.876,1.0
2007-01-04,19.18,19.25,19.01,19.02,11839200,24.4561020517333,24.5453578986375,24.239337852109,24.252088687381,9285038.78171813,0.0,1.0
2007-01-05,18.74,19.22,18.705,19.18,8845200,23.8950652997645,24.5071053928214,23.8504373763124,24.4561020517333,6936957.31401218,0.0,1.0
2007-01-08,18.77,18.94,18.69,18.92,6846300,23.9333178055805,24.1500820052049,23.8313111234044,24.1245803346608,5369295.30806785,0.0,1.0
2007-01-09,18.68,18.8799,18.6,18.77,8893800,23.8185602881324,24.07344948522,23.7165536059562,23.9333178055805,6975072.46408917,0.0,1.0
2007-01-10,18.6,18.79,18.4,18.67,7016400,23.7165536059562,23.9588194761246,23.4615369005158,23.8058094528603,5502698.3333373,0.0,1.0
2007-01-11,18.65,18.76,18.55,18.7,9591000,23.7803077823163,23.9205669703085,23.6527994295961,23.8440619586764,7521860.17260106,0.0,1.0
2007-01-12,18.56,18.72,18.49,18.7,8677800,23.6655502648681,23.8695636292204,23.576294417964,23.8440619586764,6805671.79708034,0.0,1.0
2007-01-16,18.62,18.66,18.55,18.58,9983400,23.7420552765002,23.7930586175883,23.6527994295961,23.6910519354122,7829604.71766714,0.0,1.0
2007-01-17,18.59,18.68,18.54,18.68,10531500,23.7038027706842,23.8185602881324,23.6400485943241,23.8185602881324,8259458.91020206,0.0,1.0
2007-01-18,18.68,18.73,18.55,18.55,8659800,23.8185602881324,23.8823144644925,23.6527994295961,23.6527994295961,6791555.07482958,0.0,1.0
2007-01-19,18.74,18.85,18.71,18.79,9462600,23.8950652997645,24.0353244877567,23.8568127939484,23.9588194761246,7421160.88721246,0.0,1.0
2007-01-22,18.64,18.8,18.62,18.8,7962900,23.7675569470443,23.9715703113966,23.7420552765002,23.9715703113966,6245002.64502189,0.0,1.0
2007-01-23,18.67,18.7,18.56,18.64,8534400,23.8058094528603,23.8440619586764,23.6655502648681,23.7675569470443,6693208.57648281,0.0,1.0
2007-01-24,18.75,18.82,18.62,18.68,9866400,23.9078161350365,23.9970719819406,23.7420552765002,23.8185602881324,7737846.02303733,0.0,1.0
2007-01-25,18.92,19.0,18.75,18.78,11477100,24.1245803346608,24.226587016837,23.9078161350365,23.9460686408526,9001057.38577414,0.0,1.0
2007-01-26,19.08,19.12,18.95,18.95,13720500,24.3285936990131,24.3795970401012,24.1628328404769,24.1628328404769,10760471.5356243,0.0,1.0
2007-01-29,19.19,19.24,19.07,19.08,10166700,24.4688528870054,24.5326070633654,24.3158428637411,24.3285936990131,7973360.00592045,0.0,1.0
2007-01-30,19.47,19.53,19.21,19.24,9861600,24.8258762746219,24.902381286254,24.4943545575494,24.5326070633654,7734081.56377047,0.0,1.0
2007-01-31,19.69,19.74,19.45,19.47,10405200,25.1063946506063,25.1701488269664,24.8003746040779,24.8258762746219,8160406.57574274,0.0,1.0
2007-02-01,19.85,20.08,19.7,19.75,14188200,25.3104080149586,25.6036772262151,25.1191454858783,25.1828996622384,11127271.0354393,0.0,1.0
2007-02-02,19.99,20.0,19.69,19.78,8955900,25.4889197087669,25.5016705440389,25.1063946506063,25.2211521680545,7023775.15585422,0.0,1.0
2007-02-05,20.29,20.43,19.97,20.0,10703700,25.8714447669275,26.0499564607358,25.4634180382229,25.5016705440389,8394508.88640079,0.0,1.0
2007-02-06,20.06,20.4,20.06,20.18,12350700,25.578175555671,26.0117039549197,25.578175555671,25.7311855789353,9686188.97234325,0.0,1.0
2007-02-07,19.99,20.07,19.78,20.06,8607600,25.4889197087669,25.5909263909431,25.2211521680545,25.578175555671,6750616.58030246,0.0,1.0
2007-02-08,20.16,20.19,19.97,20.0,5981700,25.7056839083912,25.7439364142073,25.4634180382229,25.5016705440389,4691222.08262411,0.0,1.0
2007-02-09,20.16,20.29,20.0,20.29,4651500,25.7056839083912,25.8714447669275,25.5016705440389,25.8714447669275,3647996.30829464,0.0,1.0
2007-02-12,20.2,20.29,20.13,20.24,5158200,25.7566872494793,25.8714447669275,25.6674314025752,25.8076905905674,4045382.03965288,0.0,1.0
2007-02-13,20.39,20.4,20.2,20.23,6035100,25.9989531196477,26.0117039549197,25.7566872494793,25.7949397552954,4733101.69196795,0.0,1.0
2007-02-14,20.06,20.28,20.03,20.24,11475000,25.8459430963835,26.1293981054166,25.8072901406062,26.0778608310469,8906175.29960473,0.21,1.0
2007-02-15,20.0,20.22,19.95,20.22,4423500,25.768637184829,26.0520921938621,25.7042155918669,26.0520921938621,3433243.26255351,0.0,1.0
2007-02-16,19.96,20.04,19.91,19.98,6164100,25.7170999104593,25.8201744591986,25.6526783174972,25.7428685476441,4784187.8138818,0.0,1.0
2007-02-20,19.95,20.0,19.82,19.96,10812300,25.7042155918669,25.768637184829,25.5367194501655,25.7170999104593,8391829.12347855,0.0,1.0
2007-02-21,19.95,19.97,19.8,19.84,6233100,25.7042155918669,25.7299842290517,25.5109508129807,25.5624880873503,4837741.28627157,0.0,1.0
2007-02-22,19.82,19.98,19.77,19.93,5743800,25.5367194501655,25.7428685476441,25.4722978572034,25.6784469546821,4457977.31467274,0.0,1.0
2007-02-23,19.91,20.05,19.77,19.79,7362000,25.6526783174972,25.833058777791,25.4722978572034,25.4980664943883,5713922.66280525,0.0,1.0
2007-02-26,20.01,20.39,19.97,20.16,8237100,25.7815215034214,26.2711256099331,25.7299842290517,25.9747862823076,6393120.39741823,0.0,1.0
2007-02-27,19.62,20.063,19.51,19.7,8873400,25.2790330783172,25.8498083919612,25.1373055738007,25.3821076270565,6886976.54932573,0.0,1.0
2007-02-28,19.68,19.88,19.43,19.61,10355100,25.3563389898717,25.61402536172,25.0342310250613,25.2661487597248,8036979.15860018,0.0,1.0
2007-03-01,19.81,19.96,19.36,19.64,7938300,25.5238351315731,25.7170999104593,24.9440407949144,25.304801715502,6161210.57785205,0.0,1.0
2007-03-02,19.49,19.82,19.48,19.78,6118500,25.1115369366158,25.5367194501655,25.0986526180234,25.4851821757958,4748795.95386768,0.0,1.0
2007-03-05,19.12,19.46,19.07,19.26,5919000,24.6348171486965,25.0728839808386,24.5703955557344,24.8151976089903,4593956.56630592,0.0,1.0
2007-03-06,19.55,19.58,19.15,19.19,9905100,25.1888428481703,25.2274958039476,24.6734701044737,24.7250073788434,7687717.3821451,0.0,1.0
2007-03-07,19.54,19.78,19.4,19.48,8241900,25.1759585295779,25.4851821757958,24.9955780692841,25.0986526180234,6396845.85636709,0.0,1.0
2007-03-08,19.44,19.71,19.41,19.7,5206200,25.0471153436538,25.3949919456489,25.0084623878765,25.3821076270565,4040725.91240106,0.0,1.0
2007-03-09,19.25,19.54,19.2,19.45,5245500,24.8023132903979,25.1759585295779,24.7378916974358,25.0599996622462,4071228.1075448,0.0,1.0
2007-03-12,19.59,19.64,19.25,19.28,5555100,25.24038012254,25.304801715502,24.8023132903979,24.8409662461751,4311520.2097459,0.0,1.0
2007-03-13,19.34,19.65,19.28,19.54,7080600,24.9182721577296,25.3176860340945,24.8409662461751,25.1759585295779,5495517.63192866,0.0,1.0
2007-03-14,19.39,19.58,19.06,19.36,8992500,24.9826937506917,25.2274958039476,24.557511237142,24.9440407949144,6979414.49949417,0.0,1.0
2007-03-15,19.67,19.73,19.3,19.42,6821700,25.3434546712793,25.4207605828338,24.8667348833599,25.0213467064689,5294575.68987483,0.0,1.0
2007-03-16,19.56,19.89,19.54,19.77,9265500,25.2017271667627,25.6269096803124,25.1759585295779,25.4722978572034,7191299.97721027,0.0,1.0
2007-03-19,19.69,19.85,19.31,19.63,6937500,25.3692233084641,25.5753724059427,24.8796192019524,25.2919173969096,5384452.38701594,0.0,1.0
2007-03-20,20.21,20.24,19.61,19.65,9410100,26.0392078752697,26.0778608310469,25.2661487597248,25.3176860340945,7303529.42804449,0.0,1.0
2007-03-21,20.42,20.58,20.13,20.25,11993400,26.3097785657104,26.515927663189,25.9361333265303,26.0907451496393,9308524.86608099,0.0,1.0
2007-03-22,20.34,20.51,20.26,20.42,8907600,26.2067040169711,26.4257374330421,26.1036294682317,26.3097785657104,6913520.4443363,0.0,1.0
2007-03-23,20.29,20.42,20.23,20.28,9030000,26.142282424009,26.3097785657104,26.0649765124545,26.1293981054166,7008519.64753209,0.0,1.0
2007-03-26,20.43,20.45,20.24,20.33,5445600,26.3226628843028,26.3484315214876,26.0778608310469,26.1938196983786,4226533.17747517,0.0,1.0
2007-03-27,20.31,20.46,20.2,20.43,4935300,26.1680510611938,26.36131584008,26.0263235566773,26.3226628843028,3830470.3229751,0.0,1.0
2007-03-28,20.32,20.57,20.22,20.27,7131900,26.1809353797862,26.5030433445966,26.0520921938621,26.1165137868242,5535333.47444454,0.0,1.0
2007-03-29,20.47,20.54,20.3,20.5,6669600,26.3742001586724,26.4643903888193,26.1551667426014,26.4128531144497,5176525.20943302,0.0,1.0
2007-03-30,20.29,20.62,20.04,20.47,7036200,26.142282424009,26.5674649375587,25.8201744591986,26.3742001586724,5461057.13665175,0.0,1.0
2007-04-02,20.71,20.84,20.21,20.53,5980800,26.6834238048904,26.8509199465918,26.0392078752697,26.4515060702269,4641921.85027242,0.0,1.0
2007-04-03,20.77,20.819,20.55,20.71,5504400,26.7607297164449,26.8238628775477,26.4772747074118,26.6834238048904,4272170.04959863,0.0,1.0
2007-04-04,20.52,20.77,20.432,20.74,5711400,26.4386217516345,26.7607297164449,26.3252397480213,26.7220767606676,4432830.46676798,0.0,1.0
2007-04-05,20.67,20.68,20.05,20.46,3474300,26.6318865305207,26.6447708491131,25.833058777791,26.36131584008,2696533.75541759,0.0,1.0
2007-04-09,20.81,20.85,20.48,20.67,5405100,26.8122669908145,26.8638042651842,26.3870844772649,26.6318865305207,4195099.61759422,0.0,1.0
2007-04-10,20.83,20.91,20.75,20.81,4222800,26.8380356279994,26.9411101767387,26.73496107926,26.8122669908145,3277472.51025454,0.0,1.0
2007-04-11,20.46,20.92,20.44,20.86,6933300,26.36131584008,26.9539944953311,26.3355472028952,26.8766885837766,5381192.6104357,0.0,1.0
2007-04-12,20.31,20.53,20.24,20.46,9569100,26.1680510611938,26.4515060702269,26.0778608310469,26.36131584008,7426935.2557253,0.0,1.0
2007-04-13,20.37,20.99,20.28,20.36,6426600,26.2453569727483,27.044184725478,26.1293981054166,26.2324726541559,4987923.85014726,0.0,1.0
2007-04-16,20.62,20.77,20.37,20.77,4014900,26.5674649375587,26.7607297164449,26.2453569727483,26.7607297164449,3116113.56953229,0.0,1.0
2007-04-17,20.65,20.73,20.51,20.57,4660200,26.6061178933359,26.7091924420752,26.4257374330421,26.5030433445966,3616954.95696889,0.0,1.0
2007-04-18,20.94,20.99,20.5,20.5,4925700,26.9797631325159,27.044184725478,26.4128531144497,26.4128531144497,3823019.4050774,0.0,1.0
2007-04-19,20.67,20.93,20.64,20.77,4733700,26.6318865305207,26.9668788139235,26.5932335747435,26.7607297164449,3674001.04712323,0.0,1.0
2007-04-20,20.93,20.95,20.72,20.83,8062200,26.9668788139235,26.9926474511083,26.6963081234828,26.8380356279994,6257373.98696936,0.0,1.0
2007-04-23,20.89,21.05,20.85,20.89,4980000,26.9153415395539,27.1214906370325,26.8638042651842,26.9153415395539,3865163.6594363,0.0,1.0
2007-04-24,20.94,21.3,20.82,20.86,4254600,26.9797631325159,27.4435986018428,26.825151309407,26.8766885837766,3302153.67579071,0.0,1.0
2007-04-25,21.0,21.23,20.94,21.04,5827800,27.0570690440704,27.3534083716959,26.9797631325159,27.1086063184401,4523172.84627769,0.0,1.0
2007-04-26,20.68,21.1,20.65,21.0,8523300,26.6447708491131,27.1859122299946,26.6061178933359,27.0570690440704,6615250.88724368,0.0,1.0
2007-04-27,20.7,20.83,20.52,20.66,5694600,26.670539486298,26.8380356279994,26.4386217516345,26.6190022119283,4419791.36044698,0.0,1.0
2007-04-30,20.52,20.85,20.5,20.68,5596800,26.4386217516345,26.8638042651842,26.4128531144497,26.6447708491131,4343885.13436408,0.0,1.0
2007-05-01,20.69,20.95,20.5,20.95,4661400,26.6576551677056,26.9926474511083,26.4128531144497,26.9926474511083,3617886.3217061,0.0,1.0
2007-05-02,20.8,20.93,20.67,20.68,3942900,26.7993826722221,26.9668788139235,26.6318865305207,26.6447708491131,3060231.68529948,0.0,1.0
2007-05-03,20.73,20.89,20.68,20.81,4309200,26.7091924420752,26.9153415395539,26.6447708491131,26.8122669908145,3344530.77133392,0.0,1.0
2007-05-04,20.63,20.82,20.54,20.79,4138500,26.5803492561511,26.825151309407,26.4643903888193,26.7864983536297,3212044.13746529,0.0,1.0
2007-05-07,20.88,20.97,20.66,20.81,5335800,26.9024572209614,27.0184160882932,26.6190022119283,26.8122669908145,4141313.30402014,0.0,1.0
2007-05-08,20.66,20.94,20.63,20.88,4996800,26.6190022119283,26.9797631325159,26.5803492561511,26.9024572209614,3878202.7657573,0.0,1.0
2007-05-09,20.34,20.65,20.28,20.49,7038000,26.4772747074118,26.880812325863,26.3991706522277,26.672534845372,5406633.48406953,0.21,1.0
2007-05-10,20.15,20.39,20.11,20.3,6626400,26.2299451993288,26.5423614200652,26.177875829206,26.425205337289,5090439.91458345,0.0,1.0
2007-05-11,20.28,20.33,20.13,20.18,5584200,26.3991706522277,26.4642573648811,26.2039105142674,26.2689972269208,4289815.67231331,0.0,1.0
2007-05-14,20.54,20.6,20.3,20.32,5761500,26.7376215580254,26.8157256132096,26.425205337289,26.4512400223504,4426018.58744909,0.0,1.0
2007-05-15,20.46,20.85,20.44,20.54,4871400,26.63348281778,27.1411591764767,26.6074481327186,26.7376215580254,3742238.47034617,0.0,1.0
2007-05-16,20.46,20.68,20.39,20.64,6239100,26.63348281778,26.919864353455,26.5423614200652,26.8677949833323,4792913.7497099,0.0,1.0
2007-05-17,20.49,20.57,20.35,20.38,5467200,26.672534845372,26.7766735856175,26.4902920499424,26.5293440775345,4199935.57603084,0.0,1.0
2007-05-18,20.4,20.73,20.29,20.53,7198500,26.5553787625959,26.9849510661084,26.4121879947583,26.7246042154948,5529930.53922628,0.0,1.0
2007-05-21,20.39,20.45,20.33,20.33,4203000,26.5423614200652,26.6204654752493,26.4642573648811,26.4642573648811,3228769.6126093,0.0,1.0
2007-05-22,20.29,20.42,20.27,20.39,4133700,26.4121879947583,26.5814134476572,26.386153309697,26.5423614200652,3175532.94019584,0.0,1.0
2007-05-23,19.94,20.405,19.91,20.25,7179900,25.9565810061844,26.5618874338612,25.9175289785923,26.3601186246356,5515641.90853522,0.0,1.0
2007-05-24,19.42,20.09,19.4,20.03,9461100,25.2796791945888,26.1518411441447,25.2536445095274,26.0737370889605,7268073.32425836,0.0,1.0
2007-05-25,19.19,19.6,19.05,19.47,9581700,24.9802803163831,25.5139913601411,24.7980375209535,25.3447659072422,7360718.96196491,0.0,1.0
2007-05-29,19.39,19.43,19.19,19.24,7698000,25.2406271669968,25.2926965371195,24.9802803163831,25.0453670290365,5913649.41181689,0.0,1.0
2007-05-30,19.59,19.68,19.26,19.28,7310700,25.5009740176104,25.6181301003866,25.0714017140979,25.0974363991592,5616123.24694335,0.0,1.0
2007-05-31,19.54,19.72,19.47,19.56,10671000,25.435887304957,25.6701994705093,25.3447659072422,25.4619219900184,8197525.70453341,0.0,1.0
2007-06-01,19.41,19.65,19.35,19.62,6104100,25.2666618520581,25.5790780727945,25.188557796874,25.5400260452025,4689205.94630704,0.0,1.0
2007-06-04,19.34,19.65,19.17,19.59,10250700,25.1755404543433,25.5790780727945,24.9542456313217,25.5009740176104,7874648.74327248,0.0,1.0
2007-06-05,19.22,19.54,19.12,19.3,12572400,25.0193323439751,25.435887304957,24.8891589186683,25.1234710842206,9658192.50001648,0.0,1.0
2007-06-06,19.08,19.37,18.91,19.1,9288600,24.8370895485455,25.2145924819354,24.6157947255239,24.8631242336069,7135557.79768804,0.0,1.0
2007-06-07,18.38,19.09,18.38,19.01,13914900,23.9258755713976,24.8501068910762,23.9258755713976,24.7459681508308,10689508.9894117,0.0,1.0
2007-06-08,18.38,18.58,18.25,18.4,13922400,23.9258755713976,24.1862224220113,23.7566501184988,23.951910256459,10695270.5340452,0.0,1.0
2007-06-11,18.58,18.72,18.36,18.4,10263600,24.1862224220113,24.3684652174409,23.8998408863363,23.951910256459,7884558.60004209,0.0,1.0
2007-06-12,18.25,18.59,18.24,18.48,8885400,23.7566501184988,24.199239764542,23.7436327759681,24.0560489967045,6825817.15819145,0.0,1.0
2007-06-13,18.68,18.71,18.38,18.4,9083100,24.3163958473182,24.3554478749102,23.9258755713976,23.951910256459,6977691.47473032,0.0,1.0
2007-06-14,18.64,18.88,18.56,18.65,6615000,24.2643264771954,24.5767426979319,24.16018773695,24.2773438197261,5081682.36674056,0.0,1.0
2007-06-15,18.98,19.04,18.7901,18.82,8763900,24.7069161232387,24.7850201784228,24.459716788581,24.4986386427478,6732480.13512888,0.0,1.0
2007-06-18,18.68,19.08,18.67,19.08,7391400,24.3163958473182,24.8370895485455,24.3033785047875,24.8370895485455,5678117.46719971,0.0,1.0
2007-06-19,18.89,18.89,18.56,18.69,6297600,24.5897600404625,24.5897600404625,24.16018773695,24.3294131898489,4837853.79785115,0.0,1.0
2007-06-20,18.41,19.0,18.4,18.89,8048400,23.9649275989897,24.7329508083001,23.951910256459,24.5897600404625,6182828.77709368,0.0,1.0
2007-06-21,18.69,18.7,18.42,18.61,8693400,24.3294131898489,24.3424305323795,23.9779449415204,24.2252744496034,6678321.61557404,0.0,1.0
2007-06-22,18.24,18.66,18.24,18.54,10283400,23.7436327759681,24.2903611622568,23.7436327759681,24.1341530518886,7899769.07787449,0.0,1.0
2007-06-25,18.23,18.64,18.21,18.26,8361000,23.7306154334374,24.2643264771954,23.704580748376,23.7696674610294,6422969.95741765,0.0,1.0
2007-06-26,18.21,18.64,18.17,18.4,10221600,23.704580748376,24.2643264771954,23.6525113782533,23.951910256459,7852293.95009453,0.0,1.0
2007-06-27,18.35,18.4,18.06,18.17,8788500,23.8868235438056,23.951910256459,23.5093206104157,23.6525113782533,6751378.00152673,0.0,1.0
2007-06-28,18.24,18.62,18.2,18.44,6961200,23.7436327759681,24.2382917921341,23.6915634058453,24.0039796265818,5347635.26702257,0.0,1.0
2007-06-29,18.3,18.45,18.12,18.27,8860800,23.8217368311522,24.0169969691124,23.5874246655999,23.7826848035601,6806919.2917936,0.0,1.0
2007-07-02,18.5,18.58,18.36,18.39,5223000,24.0820836817659,24.1862224220113,23.8998408863363,23.9388929139283,4012339.6827643,0.0,1.0
2007-07-03,18.52,18.61,18.25,18.5,4407900,24.1081183668272,24.2252744496034,23.7566501184988,24.0820836817659,3386175.01199633,0.0,1.0
2007-07-05,18.42,18.58,18.16,18.52,9741300,23.9779449415204,24.1862224220113,23.6394940357226,24.1081183668272,7483324.63176564,0.0,1.0
2007-07-06,18.12,18.39,18.07,18.35,8345400,23.5874246655999,23.9388929139283,23.5223379529464,23.8868235438056,6410985.94457998,0.0,1.0
2007-07-09,18.21,18.28,18.15,18.19,4836600,23.704580748376,23.7957021460908,23.6264766931919,23.6785460633146,3715504.90324677,0.0,1.0
2007-07-10,17.94,18.28,17.9,18.15,8634300,23.3531125000475,23.7957021460908,23.3010431299248,23.6264766931919,6632920.64386214,0.0,1.0
2007-07-11,18.04,18.16,17.81,18.01,9693300,23.4832859253544,23.6394940357226,23.1838870471486,23.4442338977623,7446450.74611129,0.0,1.0
2007-07-12,18.24,18.25,18.0,18.04,7938000,23.7436327759681,23.7566501184988,23.4312165552316,23.4832859253544,6098018.84008866,0.0,1.0
2007-07-13,18.3,18.44,18.11,18.15,8801400,23.8217368311522,24.0039796265818,23.5744073230692,23.6264766931919,6761287.85829634,0.0,1.0
2007-07-16,18.02,18.39,18.0,18.19,8200200,23.457251240293,23.9388929139283,23.4312165552316,23.6785460633146,6299442.44047557,0.0,1.0
2007-07-17,17.94,18.15,17.92,18.06,8217000,23.3531125000475,23.6264766931919,23.3270778149862,23.5093206104157,6312348.3004546,0.0,1.0
2007-07-18,18.04,18.128,17.8772,17.9,13769700,23.4832859253544,23.5978385396244,23.2713635889548,23.3010431299248,10577965.4853072,0.0,1.0
2007-07-19,18.05,18.19,17.888,18.04,13282200,23.4963032678851,23.6785460633146,23.285422318888,23.4832859253544,10203465.0841302,0.0,1.0
2007-07-20,17.96,18.19,17.92,18.04,12405000,23.3791471851089,23.6785460633146,23.3270778149862,23.4832859253544,9529594.82379692,0.0,1.0
2007-07-23,18.01,18.19,17.99,18.05,7304400,23.4442338977623,23.6785460633146,23.418199212701,23.4963032678851,5611283.54945121,0.0,1.0
2007-07-24,17.59,18.1,17.56,17.96,12651300,22.8975055114736,23.5613899805385,22.8584534838815,23.3791471851089,9718803.94956081,0.0,1.0
2007-07-25,17.67,17.86,17.37,17.67,10777800,23.0016442517191,23.2489737598021,22.6111239757985,23.0016442517191,8279570.10011433,0.0,1.0
2007-07-26,17.56,17.99,17.45,17.53,19124400,22.8584534838815,23.418199212701,22.715262716044,22.8194014562895,14691477.8918357,0.0,1.0
2007-07-27,17.21,17.72,17.21,17.54,10662300,22.4028464953076,23.0667309643725,22.4028464953076,22.8324187988202,8190842.31275855,0.0,1.0
2007-07-30,17.19,17.43,17.06,17.43,11955000,22.3768118102462,22.6892280309826,22.2075863573473,22.6892280309826,9183902.14578736,0.0,1.0
2007-07-31,17.03,17.46,17.0,17.35,15649500,22.1685343297553,22.7282800585747,22.1294823021632,22.5850892907372,12022039.0322458,0.0,1.0
2007-08-01,17.62,17.68,16.97,17.1,11829000,22.9365575390656,23.0146615942497,22.0904302745712,22.2596557274701,9087108.19594469,0.0,1.0
2007-08-02,17.98,18.0,17.5,17.6,13283700,23.4051818701703,23.4312165552316,22.7803494286974,22.9105228540043,10204617.3930569,0.0,1.0
2007-08-03,17.11,18.03,17.1,17.93,14036400,22.2726730700007,23.4702685828237,22.2596557274701,23.3400951575169,10782846.0124743,0.0,1.0
2007-08-06,17.9,17.95,16.91,17.3,11397600,23.3010431299248,23.3661298425782,22.0123262193871,22.5200025780837,8755704.14862617,0.0,1.0
2007-08-07,18.86,19.02,17.63,17.74,19340700,24.5507080128705,24.7589854933614,22.9495748815963,23.0927656494339,14857640.8390656,0.0,1.0
2007-08-08,19.54,19.85,18.76,18.77,15697500,25.435887304957,25.8394249234082,24.4205345875637,24.4335519300943,12058912.9179002,0.0,1.0
2007-08-09,19.4,19.9,18.88,19.03,15860100,25.2536445095274,25.9045116360616,24.5767426979319,24.7720028358921,12183823.2055543,0.0,1.0
2007-08-10,19.51,19.9,19.03,19.16,14237700,25.396835277365,25.9045116360616,24.7720028358921,24.941228288791,10937485.8704372,0.0,1.0
2007-08-13,19.0,19.72,18.68,19.72,12683400,24.7329508083001,25.6701994705093,24.3163958473182,25.6701994705093,9743463.36059215,0.0,1.0
2007-08-14,18.55,19.14,18.51,18.92,8592600,24.1471703944193,24.9151936037297,24.0951010242965,24.6288120680546,6600886.4556999,0.0,1.0
2007-08-15,18.04,18.62,18.0,18.21,9603600,23.7696674610294,24.5338807164284,23.7169630985881,23.993661001405,7288656.61600203,0.22,1.0
2007-08-16,18.23,18.35,17.58,18.04,15390900,24.0200131826256,24.1781262699496,23.1635672929544,23.7696674610294,11680930.600111,0.0,1.0
2007-08-17,18.36,18.81,17.9,18.77,14418000,24.1913023605599,24.7842264380246,23.5852021924849,24.7315220755833,10942547.6997706,0.0,1.0
2007-08-20,18.3,18.49,18.0,18.31,6706200,24.1122458168979,24.3625915384941,23.7169630985881,24.1254219075083,5089673.55973102,0.0,1.0
2007-08-21,18.38,18.57,18.16,18.16,8376000,24.2176545417805,24.4680002633768,23.9277805483534,23.9277805483534,6356969.03407399,0.0,1.0
2007-08-22,18.49,18.61,18.24,18.43,5326800,24.3625915384941,24.5207046258181,24.033189273236,24.2835349948322,4042777.29831725,0.0,1.0
2007-08-23,18.48,18.7,18.27,18.61,5885700,24.3494154478838,24.639289441311,24.072717545067,24.5207046258181,4466954.70915106,0.0,1.0
2007-08-24,18.54,18.59,18.3,18.52,4169400,24.4284719915458,24.4943524445974,24.1122458168979,24.4021198103251,3164368.03852293,0.0,1.0
2007-08-27,17.82,18.29,17.82,18.26,10728900,23.4797934676022,24.0990697262876,23.4797934676022,24.0595414544566,8142703.56610273,0.0,1.0
2007-08-28,17.71,18.09,17.66,17.82,7540800,23.3348564708887,23.8355479140811,23.268976017837,23.4797934676022,5723093.61176516,0.0,1.0
2007-08-29,18.34,18.37,17.83,17.84,8528700,24.1649501793392,24.2044784511702,23.4929695582126,23.5061456488229,6472860.76897169,0.0,1.0
2007-08-30,18.07,18.4,18.0,18.1,5569200,23.8091957328604,24.2440067230012,23.7169630985881,23.8487240046914,4226746.88927469,0.0,1.0
2007-08-31,18.34,18.46,18.0,18.28,6330000,24.1649501793392,24.3230632666632,23.7169630985881,24.0858936356773,4804156.39752726,0.0,1.0
2007-09-04,18.71,18.75,18.26,18.37,6963600,24.6524655319213,24.7051698943626,24.0595414544566,24.2044784511702,5285027.40755463,0.0,1.0
2007-09-05,18.39,18.61,18.23,18.6,7479900,24.2308306323909,24.5207046258181,24.0200131826256,24.5075285352077,5676873.52888848,0.0,1.0
2007-09-06,18.75,18.78,18.22,18.31,8270400,24.7051698943626,24.7446981661936,24.0068370920153,24.1254219075083,6276823.86573609,0.0,1.0
2007-09-07,18.78,18.96,18.5,18.5,10170600,24.7446981661936,24.9818677971795,24.3757676291045,24.3757676291045,7718981.52554356,0.0,1.0
2007-09-10,18.71,18.91,18.5,18.8,5804700,24.6524655319213,24.9159873441279,24.3757676291045,24.7710503474143,4405479.72207369,0.0,1.0
2007-09-11,18.6,18.74,18.13,18.74,11084400,24.5075285352077,24.6919938037523,23.8882522765224,24.6919938037523,8412510.45383115,0.0,1.0
2007-09-12,18.66,18.78,18.57,18.58,7157700,24.5865850788697,24.7446981661936,24.4680002633768,24.4811763539871,5432339.69140297,0.0,1.0
2007-09-13,18.68,18.86,18.62,18.83,4576800,24.6129372600903,24.8501068910762,24.5338807164284,24.8105786192452,3473564.45500834,0.0,1.0
2007-09-14,18.66,18.71,18.53,18.58,4516800,24.5865850788697,24.6524655319213,24.4152959009354,24.4811763539871,3428027.42754362,0.0,1.0
2007-09-17,18.55,18.78,18.51,18.69,4322400,24.4416480821561,24.7446981661936,24.3889437197148,24.6261133507007,3280487.45855795,0.0,1.0
2007-09-18,18.92,18.94,18.53,18.6,6944100,24.9291634347382,24.9555156159588,24.4152959009354,24.5075285352077,5270227.87362859,0.0,1.0
2007-09-19,19.09,19.17,18.9,18.9,9414600,25.1531569751137,25.2585656999964,24.9028112535175,24.9028112535175,7145214.97948818,0.0,1.0
2007-09-20,18.69,19.1,18.66,18.98,5388900,24.6261133507007,25.1663330657241,24.5865850788697,25.0082199784001,4089908.12174322,0.0,1.0
2007-09-21,18.76,18.96,18.69,18.91,7887000,24.718345984973,24.9818677971795,24.6261133507007,24.9159873441279,5985842.26023656,0.0,1.0
2007-09-24,18.69,18.87,18.63,18.7,6687000,24.6261133507007,24.8632829816866,24.5470568070387,24.639289441311,5075101.71094229,0.0,1.0
2007-09-25,18.85,18.88,18.57,18.57,5512200,24.8369308004659,24.8764590722969,24.4680002633768,24.4680002633768,4183486.71318321,0.0,1.0
2007-09-26,19.0,19.1,18.805,18.9,6057000,25.0345721596208,25.1663330657241,24.7776383927194,24.9028112535175,4596962.92256281,0.0,1.0
2007-09-27,18.92,19.07,18.845,19.04,4181100,24.9291634347382,25.1268047938931,24.8303427551607,25.0872765220621,3173247.75887855,0.0,1.0
2007-09-28,18.69,19.14,18.66,18.83,5831400,24.6261133507007,25.2190374281654,24.5865850788697,24.8105786192452,4425743.69929548,0.0,1.0
2007-10-01,19.03,19.06,18.7,18.78,5555700,25.0741004314518,25.1136287032828,24.639289441311,24.7446981661936,4216501.05809513,0.0,1.0
2007-10-02,19.1,19.11,18.91,18.99,5107200,25.1663330657241,25.1795091563344,24.9159873441279,25.0213960690105,3876111.77779639,0.0,1.0
2007-10-03,19.21,19.3,19.0,19.03,4901700,25.3112700624377,25.4298548779306,25.0345721596208,25.0741004314518,3720147.45872975,0.0,1.0
2007-10-04,19.3,19.32,19.09,19.2,4634100,25.4298548779306,25.4562070591513,25.1531569751137,25.2980939718273,3517052.31623713,0.0,1.0
2007-10-05,19.43,19.54,19.33,19.42,4512300,25.6011440558649,25.7460810525784,25.4693831497616,25.5879679652545,3424612.15048376,0.0,1.0
2007-10-08,19.24,19.48,19.19,19.41,3173700,25.3507983342686,25.6670245089165,25.284917881217,25.5747918746442,2408681.06774602,0.0,1.0
2007-10-09,19.32,19.35,19.05,19.3,7521300,25.4562070591513,25.4957353309822,25.1004526126724,25.4298548779306,5708294.07783913,0.0,1.0
2007-10-10,19.16,19.42,19.16,19.26,3981900,25.245389609386,25.5879679652545,25.245389609386,25.3771505154893,3022064.8276957,0.0,1.0
2007-10-11,18.9,19.36,18.77,19.26,8561700,24.9028112535175,25.5089114215926,24.7315220755833,25.3771505154893,6497906.13407728,0.0,1.0
2007-10-12,19.08,19.195,18.86,18.88,5230500,25.1399808845034,25.2915059265222,24.8501068910762,24.8764590722969,3969690.36923639,0.0,1.0
2007-10-15,18.89,19.27,18.81,19.0,9567900,24.8896351629072,25.3903266060996,24.7842264380246,25.0345721596208,7261562.08466051,0.0,1.0
2007-10-16,18.96,19.01,18.85,18.92,6894600,24.9818677971795,25.0477482502311,24.8369308004659,24.9291634347382,5232659.82597021,0.0,1.0
2007-10-17,18.77,19.19,18.6103,19.19,7670100,24.7315220755833,25.284917881217,24.5210999085364,25.284917881217,5821225.90595162,0.0,1.0
2007-10-18,18.81,18.97,18.65,18.75,5550000,24.7842264380246,24.9950438877898,24.5734089882594,24.7051698943626,4212175.04048598,0.0,1.0
2007-10-19,18.41,18.89,18.41,18.74,6611100,24.2571828136115,24.8896351629072,24.2571828136115,24.6919938037523,5017497.37119944,0.0,1.0
2007-10-22,18.56,18.66,18.25,18.39,4295700,24.4548241727664,24.5865850788697,24.0463653638463,24.2308306323909,3260223.48133615,0.0,1.0
2007-10-23,18.54,18.74,18.41,18.64,5110200,24.4284719915458,24.6919938037523,24.2571828136115,24.560232897649,3878388.62916963,0.0,1.0
2007-10-24,18.65,18.68,18.4,18.41,5199600,24.5734089882594,24.6129372600903,24.2440067230012,24.2571828136115,3946238.80009205,0.0,1.0
2007-10-25,18.71,18.8,18.56,18.65,7009200,24.6524655319213,24.7710503474143,24.4548241727664,24.5734089882594,5319635.54842782,0.0,1.0
2007-10-26,18.8,18.85,18.6,18.76,6814500,24.7710503474143,24.8369308004659,24.5075285352077,24.718345984973,5171867.89430481,0.0,1.0
2007-10-29,19.04,19.08,18.85,18.88,5667300,25.0872765220621,25.1399808845034,24.8369308004659,24.8764590722969,4301199.9291795,0.0,1.0
2007-10-30,18.97,19.2,18.92,18.93,4694400,24.9950438877898,25.2980939718273,24.9291634347382,24.9423395253485,3562817.02883917,0.0,1.0
2007-10-31,19.17,19.25,19.0,19.13,7185300,25.2585656999964,25.363974424879,25.0345721596208,25.205861337555,5453286.72403674,0.0,1.0
2007-11-01,18.82,19.25,18.8,19.09,8100000,24.7974025286349,25.363974424879,24.7710503474143,25.1531569751137,6147498.7077363,0.0,1.0
2007-11-02,19.03,19.35,18.61,19.0,9819000,25.0741004314518,25.4957353309822,24.5207046258181,25.0345721596208,7452134.54460033,0.0,1.0
2007-11-05,19.36,19.48,18.86,19.0,7368300,25.5089114215926,25.6670245089165,24.8501068910762,25.0345721596208,5592174.65780411,0.0,1.0
2007-11-06,19.43,19.46,18.99,19.38,7008900,25.6011440558649,25.6406723276958,25.0213960690105,25.5352636028132,5319407.86329048,0.0,1.0
2007-11-07,19.03,19.38,19.0,19.38,8795400,25.0741004314518,25.5352636028132,25.0345721596208,25.5352636028132,6675272.85605232,0.0,1.0
2007-11-08,19.5,19.55,19.08,19.12,11147700,25.6933766901371,25.7592571431888,25.1399808845034,25.1926852469447,8460552.01780642,0.0,1.0
2007-11-09,19.45,19.73,19.21,19.25,8188200,25.6274962370855,25.9964267741747,25.3112700624377,25.363974424879,6214438.13810943,0.0,1.0
2007-11-12,19.37,19.635,19.35,19.45,5580600,25.5220875122029,25.8712539133766,25.4957353309822,25.6274962370855,4235398.92449299,0.0,1.0
2007-11-13,19.62,19.66,19.24,19.5,5694000,25.8514897774611,25.9041941399024,25.3507983342686,25.6933766901371,4321463.90640129,0.0,1.0
2007-11-14,19.18,19.5,19.11,19.49,6066600,25.5616157840339,25.9880869545704,25.468325215479,25.9747597304911,4552035.715703,0.22,1.0
2007-11-15,19.27,19.48,19.12,19.14,5510700,25.6815608007473,25.9614325064119,25.4816524395583,25.5083068877168,4134919.59557653,0.0,1.0
2007-11-16,19.44,19.48,19.12,19.36,6746100,25.9081236100948,25.9614325064119,25.4816524395583,25.8015058174607,5061894.32988892,0.0,1.0
2007-11-19,19.58,19.66,19.32,19.36,8462100,26.0947047472045,26.2013225398387,25.7481969211436,25.8015058174607,6349484.29595663,0.0,1.0
2007-11-20,19.9,19.95,19.56,19.6,10226700,26.5211759177411,26.5878120381374,26.068050299046,26.1213591953631,7673540.97085352,0.0,1.0
2007-11-21,19.83,20.09,19.74,19.74,8815500,26.4278853491862,26.7743931752472,26.3079403324728,26.3079403324728,6614655.79596148,0.0,1.0
2007-11-23,19.91,20.01,19.7,20.0,3655200,26.5345031418203,26.667775382613,26.2546314361557,26.6544481585338,2742656.6689806,0.0,1.0
2007-11-26,19.67,20.07,19.66,19.9,7406100,26.2146497639179,26.7477387270886,26.2013225398387,26.5211759177411,5557121.23991497,0.0,1.0
2007-11-27,19.69,19.88,19.5,19.74,7777500,26.2413042120765,26.4945214695825,25.9880869545704,26.3079403324728,5835798.92837506,0.0,1.0
2007-11-28,19.94,19.97,19.53,19.8,6122700,26.5744848140582,26.6144664862959,26.0280686268082,26.3879036769484,4594130.00305522,0.0,1.0
2007-11-29,19.77,19.97,19.64,19.84,6361200,26.3479220047106,26.6144664862959,26.1746680916801,26.4412125732655,4773087.00008737,0.0,1.0
2007-11-30,19.79,19.97,19.69,19.97,6806700,26.3745764528691,26.6144664862959,26.2413042120765,26.6144664862959,5107365.16435495,0.0,1.0
2007-12-03,19.83,19.98,19.72,19.79,5163600,26.4278853491862,26.6277937103752,26.2812858843143,26.3745764528691,3874475.26153102,0.0,1.0
2007-12-04,20.21,20.35,19.7,19.75,8266500,26.9343198641984,27.1209010013081,26.2546314361557,26.3212675565521,6202717.04807617,0.0,1.0
2007-12-05,20.45,20.48,20.25,20.3,6587400,27.2541732421008,27.2941549143386,26.9876287605154,27.0542648809118,4942814.76834174,0.0,1.0
2007-12-06,20.53,20.57,20.26,20.38,4985400,27.3607910347349,27.414099931052,27.0009559845947,27.1608826735459,3740763.99582399,0.0,1.0
2007-12-07,20.56,20.64,20.39,20.54,5318100,27.4007727069727,27.5073904996068,27.1742098976252,27.3741182588142,3990403.3791053,0.0,1.0
2007-12-10,20.6,20.78,20.45,20.64,5896800,27.4540816032898,27.6939716367166,27.2541732421008,27.5073904996068,4424627.33794176,0.0,1.0
2007-12-11,20.17,20.68,20.17,20.59,7372500,26.8810109678813,27.5606993959239,26.8810109678813,27.4407543792105,5531909.68813181,0.0,1.0
2007-12-12,20.43,20.62,20.21,20.58,8013300,27.2275187939422,27.4807360514483,26.9343198641984,27.4274271551312,6012729.99713892,0.0,1.0
2007-12-13,20.66,20.7,20.27,20.39,8489700,27.5340449477654,27.5873538440824,27.014283208674,27.1742098976252,6370193.78492134,0.0,1.0
2007-12-14,20.46,20.69,20.3,20.3,8323500,27.26750046618,27.5740266200032,27.0542648809118,27.0542648809118,6245486.64485116,0.0,1.0
2007-12-17,20.16,20.5,20.05,20.5,5233200,26.867683743802,27.3208093624971,26.7210842789301,27.3208093624971,3926699.19022468,0.0,1.0
2007-12-18,20.4,20.47,20.22,20.3,6153600,27.1875371217044,27.2808276902593,26.9476470882776,27.0542648809118,4617315.62657009,0.0,1.0
2007-12-19,20.21,20.55,20.07,20.4,7218300,26.9343198641984,27.3874454828934,26.7477387270886,27.1875371217044,5416206.67369845,0.0,1.0
2007-12-20,20.34,20.55,20.15,20.39,5135400,27.1075737772288,27.3874454828934,26.8543565197228,27.1742098976252,3853315.56628445,0.0,1.0
2007-12-21,20.49,20.67,20.43,20.57,8844600,27.3074821384178,27.5473721718446,27.2275187939422,27.414099931052,6636490.80063081,0.0,1.0
2007-12-24,20.52,20.62,20.45,20.49,2074500,27.3474638106556,27.4807360514483,27.2541732421008,27.3074821384178,1556588.21946822,0.0,1.0
2007-12-26,20.56,20.63,20.39,20.52,3219600,27.4007727069727,27.4940632755276,27.1742098976252,27.3474638106556,2415806.9083634,0.0,1.0
2007-12-27,20.24,20.56,20.22,20.45,3790200,26.9743015364362,27.4007727069727,26.9476470882776,27.2541732421008,2843953.082395,0.0,1.0
2007-12-28,20.32,20.49,20.24,20.26,4716000,27.0809193290703,27.3074821384178,26.9743015364362,27.0009559845947,3538621.37527699,0.0,1.0
2007-12-31,20.17,20.34,20.12,20.21,2976900,26.8810109678813,27.1075737772288,26.814374847485,26.9343198641984,2233698.46735837,0.0,1.0
2008-01-02,19.75,20.23,19.63,20.13,7221300,26.3212675565521,26.9609743123569,26.1613408676009,26.8277020715642,5418457.70510766,0.0,1.0
2008-01-03,19.81,20.0,19.75,19.83,4962000,26.4012309010277,26.6544481585338,26.3212675565521,26.4278853491862,3723205.95083215,0.0,1.0
2008-01-04,19.8,19.98,19.64,19.79,6326700,26.3879036769484,26.6277937103752,26.1746680916801,26.3745764528691,4747200.13888146,0.0,1.0
2008-01-07,20.31,20.35,19.85,19.95,6970800,27.067592104991,27.1209010013081,26.4545397973448,26.5878120381374,5230496.58243869,0.0,1.0
2008-01-08,20.25,20.6,20.2,20.3,8494800,26.9876287605154,27.4540816032898,26.9209926401191,27.0542648809118,6374020.53831701,0.0,1.0
2008-01-09,20.47,20.53,20.22,20.27,6852000,27.2808276902593,27.3607910347349,26.9476470882776,27.014283208674,5141355.738634,0.0,1.0
2008-01-10,20.44,20.58,20.28,20.36,6638400,27.2408460180215,27.4274271551312,27.0276104327532,27.1342282253874,4981082.3022983,0.0,1.0
2008-01-11,20.18,20.43,20.1,20.21,6032400,26.8943381919606,27.2275187939422,26.7877203993264,26.9343198641984,4526373.95763802,0.0,1.0
2008-01-14,20.25,20.35,20.1,20.3,5514000,26.9876287605154,27.1209010013081,26.7877203993264,27.0542648809118,4137395.73012667,0.0,1.0
2008-01-15,19.91,20.37,19.88,20.05,8534100,26.5345031418203,27.1475554494666,26.4945214695825,26.7210842789301,6403509.04977766,0.0,1.0
2008-01-16,19.95,20.15,19.74,19.84,9057300,26.5878120381374,26.8543565197228,26.3079403324728,26.4412125732655,6796088.92754375,0.0,1.0
2008-01-17,19.37,20.0,19.31,19.94,10034100,25.8148330415399,26.6544481585338,25.7348696970643,26.5744848140582,7529024.7543823,0.0,1.0
2008-01-18,19.16,19.74,19.05,19.47,10922700,25.5349613358753,26.3079403324728,25.3883618710034,25.9481052823326,8195780.25779009,0.0,1.0
2008-01-22,18.51,18.95,18.11,18.28,13194600,24.668691770723,25.2550896302107,24.1356028075523,24.3621656168999,9900486.34398426,0.0,1.0
2008-01-23,18.99,19.0,18.08,18.33,15263100,25.3083985265278,25.3217257506071,24.0956211353145,24.4288017372962,11452572.5006341,0.0,1.0
2008-01-24,18.4,19.0,18.3,18.98,10148100,24.5220923058511,25.3217257506071,24.3888200650584,25.2950713024485,7614563.94793222,0.0,1.0
2008-01-25,17.95,18.6,17.88,18.5,11684700,23.922367222284,24.7886367874364,23.8290766537292,24.6553645466437,8767542.23572925,0.0,1.0
2008-01-28,18.33,18.35,17.91,18.01,6913500,24.4288017372962,24.4554561854547,23.869058325967,24.0023305667596,5187501.88252279,0.0,1.0
2008-01-29,18.35,18.5,18.26,18.45,6955500,24.4554561854547,24.6553645466437,24.3355111687413,24.5887284262474,5219016.32225173,0.0,1.0
2008-01-30,18.4,18.77,18.2,18.31,8273100,24.5220923058511,25.0151995967839,24.2555478242657,24.4021472891376,6207669.31717643,0.0,1.0
2008-01-31,18.65,18.78,18.15,18.36,11681700,24.8552729078327,25.0285268208632,24.1889117038694,24.468783409534,8765291.20432003,0.0,1.0
2008-02-01,18.89,18.89,18.41,18.64,6384600,25.1751262857351,25.1751262857351,24.5354195299303,24.8419456837535,4790645.0450792,0.0,1.0
2008-02-04,19.24,19.42,18.88,18.93,7742400,25.6415791285095,25.8814691619363,25.1617990616559,25.2284351820522,5809461.86088731,0.0,1.0
2008-02-05,18.52,19.15,18.48,18.95,9493500,24.6820189948023,25.5216341117961,24.6287100984852,25.2550896302107,7123388.89444276,0.0,1.0
2008-02-06,18.84,19.05,18.67,18.72,9805200,25.1084901653388,25.3883618710034,24.8819273559913,24.9485634763876,7357271.05785962,0.0,1.0
2008-02-07,18.39,18.87,18.23,18.77,14969100,24.5087650817718,25.1484718375766,24.2955294965035,25.0151995967839,11231971.4225316,0.0,1.0
2008-02-08,18.39,18.52,18.23,18.4,7249200,24.5087650817718,24.6820189948023,24.2955294965035,24.5220923058511,5439392.29721331,0.0,1.0
2008-02-11,18.5,18.55,18.29,18.35,9828900,24.6553645466437,24.7220006670401,24.3754928409791,24.4554561854547,7375054.20599238,0.0,1.0
2008-02-12,18.7,18.82,18.52,18.58,8392800,24.9219090282291,25.0818357171803,24.6820189948023,24.7619823392779,6297485.47040388,0.0,1.0
2008-02-13,18.42,18.68,18.27,18.63,7579200,24.8419456837535,25.1925920397673,24.6396497091301,25.1251600482262,5619884.43970005,0.22,1.0
2008-02-14,18.16,18.64,18.08,18.55,6732900,24.4912993277396,25.1386464465344,24.3834081412738,25.0172688617604,4992363.30273069,0.0,1.0
2008-02-15,18.08,18.24,17.98,18.15,6853500,24.3834081412738,24.5991905142054,24.2485441581915,24.4778129294313,5081786.7330964,0.0,1.0
2008-02-19,18.17,18.29,18.08,18.27,5892300,24.5047857260478,24.6666225057465,24.3834081412738,24.6396497091301,4369068.64630101,0.0,1.0
2008-02-20,18.28,18.35,17.98,18.15,7755600,24.6531361074383,24.7475408955959,24.2485441581915,24.4778129294313,5750682.89008572,0.0,1.0
2008-02-21,17.91,18.34,17.88,18.31,7641600,24.1541393700339,24.7340544972876,24.1136801751092,24.693595302363,5666153.27929227,0.0,1.0
2008-02-22,18.22,18.24,17.82,17.92,6930000,24.5722177175889,24.5991905142054,24.0327617852599,24.1676257683421,5138510.55086571,0.0,1.0
2008-02-25,18.4,18.45,18.2,18.2,8155500,24.814972887137,24.8824048786781,24.5452449209725,24.5452449209725,6047203.86689543,0.0,1.0
2008-02-26,18.41,18.42,18.1,18.28,10769700,24.8284592854452,24.8419456837535,24.4103809378902,24.6531361074383,7985601.31019603,0.0,1.0
2008-02-27,18.25,18.52,18.22,18.33,6871200,24.6126769125136,24.9768096668357,24.5722177175889,24.7205680989794,5094911.06740382,0.0,1.0
2008-02-28,17.93,18.28,17.91,18.27,12641400,24.1811121666504,24.6531361074383,24.1541393700339,24.6396497091301,9373444.05161813,0.0,1.0
2008-02-29,17.54,17.89,17.47,17.85,14001900,23.6551426326295,24.1271665734174,23.5607378444719,24.0732209801845,10382238.2225349,0.0,1.0
2008-03-03,17.69,17.79,17.48,17.52,7812300,23.8574386072529,23.9923025903352,23.5742242427802,23.6281698360131,5792725.24913827,0.0,1.0
2008-03-04,17.7,17.79,17.47,17.57,10500900,23.8709250055611,23.9923025903352,23.5607378444719,23.6956018275542,7786289.38579882,0.0,1.0
2008-03-05,17.62,17.79,17.36,17.79,8356200,23.7630338190953,23.9923025903352,23.4123874630814,23.9923025903352,6196020.47116076,0.0,1.0
2008-03-06,17.26,17.62,17.25,17.61,8211300,23.2775234799992,23.7630338190953,23.2640370816909,23.7495474207871,6088578.88691537,0.0,1.0
2008-03-07,17.14,17.3,17.01,17.3,8889600,23.1156867003005,23.3314690732321,22.9403635222935,23.3314690732321,6591530.07113647,0.0,1.0
2008-03-10,17.12,17.29,17.0,17.2,6978900,23.088713903684,23.3179826749238,22.9268771239853,23.1966050901498,5174769.30496922,0.0,1.0
2008-03-11,17.79,17.79,17.32,17.47,10032300,23.9923025903352,23.9923025903352,23.3584418698485,23.5607378444719,7438828.19616883,0.0,1.0
2008-03-12,17.53,18.0,17.52,17.79,8454900,23.6416562343213,24.2755169548079,23.6281698360131,23.9923025903352,6269205.31840036,0.0,1.0
2008-03-13,17.75,17.86,17.34,17.49,10698600,23.9383569971023,24.0867073784928,23.385414666465,23.5877106410884,7932881.5266222,0.0,1.0
2008-03-14,17.5,17.93,17.28,17.91,13074000,23.6011970393966,24.1811121666504,23.3044962766156,24.1541393700339,9694211.67994492,0.0,1.0
2008-03-17,17.94,18.09,17.35,17.49,13062600,24.1945985649586,24.396894539582,23.3989010647732,23.5877106410884,9685758.71886556,0.0,1.0
2008-03-18,18.14,18.18,17.8,18.0,10773300,24.4643265311231,24.518272124356,24.0057889886434,24.2755169548079,7988270.66632635,0.0,1.0
2008-03-19,17.75,18.43,17.74,18.17,10674000,23.9383569971023,24.8554320820617,23.924870598794,24.5047857260478,7914640.92639834,0.0,1.0
2008-03-20,18.24,18.29,17.65,17.9,11387400,24.5991905142054,24.6666225057465,23.80349301402,24.1406529717257,8443618.33289006,0.0,1.0
2008-03-24,18.01,18.32,17.88,18.28,6465600,24.2890033531162,24.7070817006712,24.1136801751092,24.6531361074383,4794163.61005444,0.0,1.0
2008-03-25,17.8,18.19,17.8,18.02,10355400,24.0057889886434,24.5317585226642,24.0057889886434,24.3024897514244,7678402.90886505,0.0,1.0
2008-03-26,17.94,18.05,17.66,17.69,6496500,24.1945985649586,24.3429489463491,23.8169794123282,23.8574386072529,4817075.58350636,0.0,1.0
2008-03-27,17.8,18.14,17.77,18.04,7299000,24.0057889886434,24.4643265311231,23.9653297937187,24.3294625480408,5412119.55422349,0.0,1.0
2008-03-28,17.71,18.0,17.68,17.96,5827500,23.8844114038694,24.2755169548079,23.8439522089447,24.221571361575,4321020.23595525,0.0,1.0
2008-03-31,17.85,17.91,17.62,17.74,6804900,24.0732209801845,24.1541393700339,23.7630338190953,23.924870598794,5045750.4253371,0.0,1.0
2008-04-01,18.13,18.22,17.86,18.0,6587700,24.4508401328149,24.5722177175889,24.0867073784928,24.2755169548079,4884699.27214113,0.0,1.0
2008-04-02,18.3,18.42,18.03,18.24,7564500,24.6801089040547,24.8419456837535,24.3159761497326,24.5991905142054,5608984.56883459,0.0,1.0
2008-04-03,18.19,18.42,18.16,18.3,5387700,24.5317585226642,24.8419456837535,24.4912993277396,24.6801089040547,3994913.89536785,0.0,1.0
2008-04-04,18.12,18.39,18.08,18.25,6249300,24.4373537345067,24.8014864888288,24.3834081412738,24.6126769125136,4633779.79589106,0.0,1.0
2008-04-07,18.27,18.31,18.0,18.2,5880000,24.6396497091301,24.693595302363,24.2755169548079,24.5452449209725,4359948.34618908,0.0,1.0
2008-04-08,18.41,18.5,18.2,18.22,7071300,24.8284592854452,24.9498368702193,24.5452449209725,24.5722177175889,5243282.77898077,0.0,1.0
2008-04-09,18.37,18.49,18.29,18.45,4677300,24.7745136922123,24.936350471911,24.6666225057465,24.8824048786781,3468160.95231807,0.0,1.0
2008-04-10,18.35,18.49,18.26,18.39,5743200,24.7475408955959,24.936350471911,24.6261633108218,24.8014864888288,4258512.81323693,0.0,1.0
2008-04-11,18.18,18.37,18.15,18.34,5466300,24.518272124356,24.7745136922123,24.4778129294313,24.7340544972876,4053194.8375465,0.0,1.0
2008-04-14,18.04,18.27,17.98,18.21,9520500,24.3294625480408,24.6396497091301,24.2485441581915,24.5587313192807,7059334.73297505,0.0,1.0
2008-04-15,18.04,18.14,17.95,18.12,6822000,24.3294625480408,24.4643265311231,24.2080849632668,24.4373537345067,5058429.86695612,0.0,1.0
2008-04-16,18.45,18.47,18.0,18.09,8756100,24.8824048786781,24.9093776752946,24.2755169548079,24.396894539582,6492541.44797046,0.0,1.0
2008-04-17,18.32,18.6,18.26,18.43,7716900,24.7070817006712,25.0847008533015,24.6261633108218,24.8554320820617,5721987.31168479,0.0,1.0
2008-04-18,18.39,18.58,18.21,18.58,7259700,24.8014864888288,25.0577280566851,24.5587313192807,25.0577280566851,5382979.08313416,0.0,1.0
2008-04-21,18.27,18.43,18.15,18.4,7654500,24.6396497091301,24.8554320820617,24.4778129294313,24.814972887137,5675718.47209257,0.0,1.0
2008-04-22,18.08,18.21,17.96,18.2,7506000,24.3834081412738,24.5587313192807,24.221571361575,24.5452449209725,5565607.53171687,0.0,1.0
2008-04-23,18.39,18.4,17.9,18.11,8585400,24.8014864888288,24.814972887137,24.1406529717257,24.4238673361984,6365969.47812445,0.0,1.0
2008-04-24,18.22,18.45,18.05,18.41,8863200,24.5722177175889,24.8824048786781,24.3429489463491,24.8284592854452,6571954.79284748,0.0,1.0
2008-04-25,18.47,18.47,18.26,18.34,6166200,24.9093776752946,24.9093776752946,24.6261633108218,24.7340544972876,4572162.15854951,0.0,1.0
2008-04-28,18.28,18.5,18.19,18.5,6632100,24.6531361074383,24.9498368702193,24.5317585226642,24.9498368702193,4917621.33108174,0.0,1.0
2008-04-29,18.2,18.35,18.18,18.29,5629500,24.5452449209725,24.7475408955959,24.518272124356,24.6666225057465,4174205.64878766,0.0,1.0
2008-04-30,18.31,18.56,18.21,18.27,6085500,24.693595302363,25.0307552600686,24.5587313192807,24.6396497091301,4512324.0919615,0.0,1.0
2008-05-01,18.67,18.78,18.23,18.37,7022100,25.1791056414591,25.3274560228496,24.5857041158972,24.7745136922123,5206801.57853306,0.0,1.0
2008-05-02,18.99,19.2,18.8,19.0,9033900,25.6106703873224,25.8938847517951,25.3544288194661,25.6241567856306,6698526.76269346,0.0,1.0
2008-05-05,18.73,19.09,18.5,19.09,7640700,25.2600240313085,25.7455343704046,24.9498368702193,25.7455343704046,5665485.94025968,0.0,1.0
2008-05-06,18.76,18.85,18.6,18.65,8332500,25.3004832262332,25.4218608110072,25.0847008533015,25.1521328448427,6178447.20996947,0.0,1.0
2008-05-07,18.47,18.86,18.44,18.76,5820300,24.9093776752946,25.4353472093154,24.8689184803699,25.3004832262332,4315681.52369461,0.0,1.0
2008-05-08,18.55,18.61,18.4,18.58,5310600,25.0172688617604,25.0981872516098,24.814972887137,25.0577280566851,3937745.18491016,0.0,1.0
2008-05-09,18.46,18.79,18.36,18.77,6952500,24.8958912769864,25.3409424211578,24.7610272939041,25.3139696245414,5155194.0266802,0.0,1.0
2008-05-12,18.71,18.71,18.42,18.54,4305900,25.233051234692,25.233051234692,24.8419456837535,25.0037824634522,3192772.37820674,0.0,1.0
2008-05-13,18.59,18.8,18.44,18.8,5637600,25.0712144549933,25.3544288194661,24.8689184803699,25.3544288194661,4180211.70008089,0.0,1.0
2008-05-14,18.89,18.92,18.59,18.7,7608300,25.4758064042401,25.5162655991648,25.0712144549933,25.2195648363838,5641461.73508681,0.0,1.0
2008-05-15,18.52,18.75,18.4,18.75,6618300,25.2735104296167,25.5873823194014,25.1097511827725,25.5873823194014,4849778.04493536,0.22,1.0
2008-05-16,18.54,18.62,18.4,18.58,4873500,25.3008036374241,25.4099764686535,25.1097511827725,25.3553900530388,3571218.18321812,0.0,1.0
2008-05-19,18.73,18.75,18.55,18.56,4477200,25.560089111594,25.5873823194014,25.3144502413278,25.3280968452314,3280816.2613941,0.0,1.0
2008-05-20,18.59,18.81,18.51,18.73,5741400,25.3690366569425,25.6692619428234,25.259863825713,25.560089111594,4207200.59036185,0.0,1.0
2008-05-21,18.54,18.8,18.5,18.68,6479700,25.3008036374241,25.6556153389198,25.2462172218093,25.4918560920756,4748214.31451696,0.0,1.0
2008-05-22,18.63,18.74,18.5,18.53,4241400,25.4236230725572,25.5737357154977,25.2462172218093,25.2871570335204,3108026.01873424,0.0,1.0
2008-05-23,18.21,18.61,18.17,18.51,5124600,24.8504657086026,25.3963298647498,24.7958792929879,25.259863825713,3755220.00650858,0.0,1.0
2008-05-27,18.3,18.36,18.04,18.04,5302800,24.9732851437357,25.0551647671578,24.61847344224,24.61847344224,3885801.94561795,0.0,1.0
2008-05-28,18.4,18.4,18.23,18.31,5636400,25.1097511827725,25.1097511827725,24.87775891641,24.9869317476394,4130258.37034793,0.0,1.0
2008-05-29,18.42,18.54,17.74,18.07,5416200,25.1370443905799,25.3008036374241,24.2090753251296,24.6594132539511,3968899.54323299,0.0,1.0
2008-05-30,18.48,18.57,18.34,18.5,7059600,25.218924014002,25.3417434491351,25.0278715593505,25.2462172218093,5173155.2039082,0.0,1.0
2008-06-02,18.11,18.47,18.01,18.45,7591800,24.7139996695658,25.2052774100983,24.577533630529,25.1779842022909,5563142.34192168,0.0,1.0
2008-06-03,17.97,18.28,17.89,18.23,8694900,24.5229472149143,24.9459919359284,24.4137743836848,24.87775891641,6371475.32189662,0.0,1.0
2008-06-04,18.15,18.17,17.9,17.95,7616700,24.7685860851805,24.7958792929879,24.4274209875885,24.4956540071069,5581388.63981071,0.0,1.0
2008-06-05,18.17,18.18,17.96,18.18,9583500,24.7958792929879,24.8095258968916,24.5093006110106,24.8095258968916,7022626.33812883,0.0,1.0
2008-06-06,17.69,18.11,17.67,18.05,8217600,24.1408423056112,24.7139996695658,24.1135490978038,24.6321200461437,6021717.97320473,0.0,1.0
2008-06-09,18.1,18.15,17.75,17.88,6780900,24.7003530656621,24.7685860851805,24.2227219290333,24.4001277797811,4968928.5684998,0.0,1.0
2008-06-10,17.91,18.09,17.75,18.0,6853200,24.4410675914922,24.6867064617584,24.2227219290333,24.5638870266253,5021908.78285224,0.0,1.0
2008-06-11,17.94,18.03,17.73,17.91,10558800,24.4820074032032,24.6048268383364,24.1954287212259,24.4410675914922,7737309.64460112,0.0,1.0
2008-06-12,17.84,18.05,17.76,17.99,6563400,24.3455413641664,24.6321200461437,24.236368532937,24.5502404227216,4809548.25561379,0.0,1.0
2008-06-13,18.15,18.16,17.87,17.91,7073100,24.7685860851805,24.7822326890842,24.3864811758775,24.4410675914922,5183047.77505286,0.0,1.0
2008-06-16,18.2,18.23,17.88,18.04,6385800,24.8368191046989,24.87775891641,24.4001277797811,24.61847344224,4679405.98633309,0.0,1.0
2008-06-17,18.2,18.26,18.09,18.26,5427300,24.8368191046989,24.918698728121,24.6867064617584,24.918698728121,3977033.43506304,0.0,1.0
2008-06-18,18.1,18.29,17.98,18.1,6353100,24.7003530656621,24.959638539832,24.5365938188179,24.7003530656621,4655443.9806716,0.0,1.0
2008-06-19,18.12,18.13,17.94,18.01,7791600,24.7276462734695,24.7412928773732,24.4820074032032,24.577533630529,5709552.39486248,0.0,1.0
2008-06-20,17.67,18.0599,17.58,17.63,12363300,24.1135490978038,24.6456301840084,23.9907296626707,24.0589626821891,9059616.65426914,0.0,1.0
2008-06-23,17.74,17.99,17.7,17.71,6825000,24.2090753251296,24.5502404227216,24.1544889095149,24.1681355134186,5001244.30090565,0.0,1.0
2008-06-24,17.56,17.72,17.5,17.71,8212800,23.9634364548634,24.1817821173222,23.8815568314413,24.1681355134186,6018200.61457551,0.0,1.0
2008-06-25,17.74,17.86,17.55,17.6,7197600,24.2090753251296,24.3728345719738,23.9497898509597,24.0180228704781,5274279.26449795,0.0,1.0
2008-06-26,17.23,17.63,17.23,17.56,9383400,23.5130985260419,24.0589626821891,23.5130985260419,23.9634364548634,6875996.4502737,0.0,1.0
2008-06-27,17.07,17.41,17.02,17.25,11406600,23.294752863583,23.7587373963081,23.2265198440646,23.5403917338493,8358563.11248504,0.0,1.0
2008-06-30,17.38,17.5,17.03,17.15,14288100,23.7177975845971,23.8815568314413,23.2401664479683,23.4039256948124,10470077.4645817,0.0,1.0
2008-07-01,17.27,17.42,17.1,17.19,9539700,23.5676849416566,23.7723840002118,23.335692675294,23.4585121104272,6990530.44063731,0.0,1.0
2008-07-02,17.26,17.5,17.23,17.23,7263300,23.5540383377529,23.8815568314413,23.5130985260419,23.5130985260419,5322423.11073525,0.0,1.0
2008-07-03,17.11,17.48,17.09,17.37,5280000,23.3493392791977,23.8542636236339,23.3220460713904,23.7041509806934,3869094.49212921,0.0,1.0
2008-07-07,17.18,17.39,17.05,17.15,9678600,23.4448655065235,23.7314441885008,23.2674596557756,23.4039256948124,7092314.00597002,0.0,1.0
2008-07-08,17.48,17.51,17.15,17.2,11039100,23.8542636236339,23.895203435345,23.4039256948124,23.4721587143309,8089265.34243627,0.0,1.0
2008-07-09,17.51,17.74,17.4,17.47,8804400,23.895203435345,24.2090753251296,23.7450907924045,23.8406170197302,6451715.06562544,0.0,1.0
2008-07-10,17.45,17.6,17.315,17.54,8619000,23.8133238119229,24.0180228704781,23.6290946592232,23.936143247056,6315857.08857227,0.0,1.0
2008-07-11,17.4,17.6,17.11,17.29,7253400,23.7450907924045,24.0180228704781,23.3493392791977,23.594978149464,5315168.55856249,0.0,1.0
2008-07-14,17.2,17.55,17.17,17.29,6996900,23.4721587143309,23.9497898509597,23.4312189026198,23.594978149464,5127209.70681416,0.0,1.0
2008-07-15,17.26,17.38,17.0578,17.2,9614400,23.5540383377529,23.7177975845971,23.2781040068205,23.4721587143309,7045269.33430437,0.0,1.0
2008-07-16,17.08,17.325,16.98,17.3,7478400,23.3083994674867,23.6427412631269,23.1719334284499,23.6086247533677,5480044.74430663,0.0,1.0
2008-07-17,17.18,17.27,16.77,17.14,10652700,23.4448655065235,23.5676849416566,22.8853547464726,23.3902790909088,7806117.97278499,0.0,1.0
2008-07-18,17.38,17.45,17.13,17.23,10207200,23.7177975845971,23.8133238119229,23.3766324870051,23.5130985260419,7479663.12501159,0.0,1.0
2008-07-21,17.36,17.51,17.3,17.42,7458900,23.6905043767897,23.895203435345,23.6086247533677,23.7723840002118,5465755.47487549,0.0,1.0
2008-07-22,17.36,17.59,17.3,17.41,7055100,23.6905043767897,24.0043762665744,23.6086247533677,23.7587373963081,5169857.68019333,0.0,1.0
2008-07-23,17.22,17.4,17.04,17.35,6105900,23.4994519221382,23.7450907924045,23.253813051872,23.6768577728861,4474300.01126737,0.0,1.0
2008-07-24,17.32,17.37,17.11,17.26,8057100,23.635917961175,23.7041509806934,23.3493392791977,23.5540383377529,5904106.29404058,0.0,1.0
2008-07-25,17.19,17.45,17.17,17.36,5346300,23.4585121104272,23.8133238119229,23.4312189026198,23.6905043767897,3917678.00819514,0.0,1.0
2008-07-28,17.1,17.28,17.01,17.18,7971000,23.335692675294,23.5813315455603,23.2128732401609,23.4448655065235,5841013.67362916,0.0,1.0
2008-07-29,17.27,17.32,17.08,17.1,6808800,23.5676849416566,23.635917961175,23.3083994674867,23.335692675294,4989373.21553207,0.0,1.0
2008-07-30,17.52,17.68,17.21,17.34,9046800,23.9088500392486,24.1271957017075,23.4858053182345,23.6632111689824,6629341.67640048,0.0,1.0
2008-07-31,17.58,17.76,17.38,17.6,7553100,23.9907296626707,24.236368532937,23.7177975845971,24.0180228704781,5534783.6379737,0.0,1.0
2008-08-01,17.17,17.68,17.16,17.5,7905000,23.4312189026198,24.1271957017075,23.4175722987161,23.8815568314413,5792649.99247753,0.0,1.0
2008-08-04,17.37,17.5,17.15,17.15,7334700,23.7041509806934,23.8815568314413,23.4039256948124,23.4039256948124,5374743.82034472,0.0,1.0
2008-08-05,17.66,17.66,17.27,17.56,8338800,24.0999024939002,24.0999024939002,23.5676849416566,23.9634364548634,6110531.27859223,0.0,1.0
2008-08-06,17.44,17.87,17.42,17.8,9090600,23.7996772080192,24.3864811758775,23.7723840002118,24.2909549485517,6661437.57389199,0.0,1.0
2008-08-07,17.42,17.65,17.27,17.4,6377700,23.7723840002118,24.0862558899965,23.5676849416566,23.7450907924045,4673470.4436463,0.0,1.0
2008-08-08,18.18,18.215,17.32,17.42,11634900,24.8095258968916,24.8572890105544,23.635917961175,23.7723840002118,8525857.48228674,0.0,1.0
2008-08-11,18.54,18.72,17.75,17.93,11136900,25.3008036374241,25.5464425076903,24.2227219290333,24.4683607992995,8160931.52450638,0.0,1.0
2008-08-12,17.85,18.48,17.76,18.48,11086200,24.3591879680701,25.218924014002,24.236368532937,25.218924014002,8123779.42398538,0.0,1.0
2008-08-13,17.76,17.9,17.52,17.52,8493000,24.5502404227216,24.7437670927206,24.2184804170092,24.2184804170092,6143959.38299649,0.23,1.0
2008-08-14,17.57,17.82,17.52,17.82,6871200,24.2875970848659,24.6331804241497,24.2184804170092,24.6331804241497,4970725.74030913,0.0,1.0
2008-08-15,17.78,17.82,17.57,17.57,4894800,24.5778870898643,24.6331804241497,24.2875970848659,24.2875970848659,3540969.31448148,0.0,1.0
2008-08-18,17.89,17.96,17.74,17.79,5577000,24.7299437591492,24.8267070941487,24.5225937555789,24.5917104234357,4034482.68915241,0.0,1.0
2008-08-19,17.69,17.91,17.65,17.84,5098800,24.4534770877222,24.7575904262919,24.3981837534368,24.6608270912925,3688545.87331007,0.0,1.0
2008-08-20,17.7,17.76,17.56,17.76,6867300,24.4673004212935,24.5502404227216,24.2737737512946,24.5502404227216,4967904.42374329,0.0,1.0
2008-08-21,17.66,17.75,17.55,17.62,6117900,24.4120070870081,24.5364170891503,24.2599504177232,24.3567137527227,4425777.59439941,0.0,1.0
2008-08-22,17.83,17.88,17.66,17.78,3358200,24.6470037577211,24.7161204255779,24.4120070870081,24.5778870898643,2429370.58754018,0.0,1.0
2008-08-25,17.59,17.84,17.53,17.78,5083500,24.3152437520086,24.6608270912925,24.2323037505805,24.5778870898643,3677477.63139793,0.0,1.0
2008-08-26,17.7,17.8,17.54,17.55,6704100,24.4673004212935,24.605533757007,24.2461270841519,24.2599504177232,4849843.17668041,0.0,1.0
2008-08-27,17.73,17.8,17.61,17.74,4158600,24.5087704220076,24.605533757007,24.3428904191513,24.5225937555789,3008391.55659121,0.0,1.0
2008-08-28,17.84,17.85,17.69,17.8,3842700,24.6608270912925,24.6746504248638,24.4534770877222,24.605533757007,2779864.9147581,0.0,1.0
2008-08-29,17.44,17.84,17.42,17.8,6179100,24.1078937484384,24.6608270912925,24.0802470812957,24.605533757007,4470050.56204798,0.0,1.0
2008-09-02,17.34,17.67,17.31,17.52,8371200,23.9696604127248,24.4258304205795,23.9281904120108,24.2184804170092,6055847.49640177,0.0,1.0
2008-09-03,17.12,17.39,17.03,17.35,9739200,23.6655470741551,24.0387770805816,23.5411370720129,23.9834837462962,7045478.53795823,0.0,1.0
2008-09-04,17.29,17.34,17.07,17.15,11212800,23.9005437448681,23.9696604127248,23.5964304062983,23.7070170748691,8111502.15114363,0.0,1.0
2008-09-05,17.31,17.42,17.04,17.26,10029600,23.9281904120108,24.0802470812957,23.5549604055843,23.859073744154,7255558.10993776,0.0,1.0
2008-09-08,17.87,17.87,17.41,17.48,11301000,24.7022970920065,24.7022970920065,24.0664237477243,24.1631870827238,8175307.31040189,0.0,1.0
2008-09-09,18.1,18.24,17.8,17.8,18436200,25.0202337641476,25.2137604341465,24.605533757007,24.605533757007,13337014.4797833,0.0,1.0
2008-09-10,17.87,18.22,17.84,18.12,9641700,24.7022970920065,25.1861137670038,24.6608270912925,25.0478804312903,6974945.62381222,0.0,1.0
2008-09-11,18.22,18.25,17.76,17.84,8553000,25.1861137670038,25.2275837677179,24.5502404227216,24.6608270912925,6187364.25324019,0.0,1.0
2008-09-12,18.3,18.39,18.04,18.12,7428000,25.2967004355747,25.4211104377168,24.9372937627195,25.0478804312903,5373522.9361707,0.0,1.0
2008-09-15,17.86,18.41,17.66,17.66,10354200,24.6884737584352,25.4487571048595,24.4120070870081,24.4120070870081,7490378.4579562,0.0,1.0
2008-09-16,18.04,18.21,17.46,17.75,15356400,24.9372937627195,25.1722904334325,24.1355404155811,24.5364170891503,11109042.4901739,0.0,1.0
2008-09-17,17.38,17.92,17.37,17.77,12572700,24.0249537470102,24.7714137598633,24.0111304134389,24.564063756293,9095273.53521723,0.0,1.0
2008-09-18,18.59,18.74,17.44,17.44,19661700,25.6975771091439,25.9049271127142,24.1078937484384,24.1078937484384,14223558.954511,0.0,1.0
2008-09-19,17.97,19.1,17.95,18.68,17293500,24.84053042772,26.4025671212828,24.8128837605773,25.821987111286,12510368.725992,0.0,1.0
2008-09-22,17.97,18.215,17.81,18.03,10515900,24.84053042772,25.1792021002182,24.6193570905784,24.9234704291481,7607354.58326301,0.0,1.0
2008-09-23,17.67,18.24,17.63,18.04,8981700,24.4258304205795,25.2137604341465,24.370537086294,24.9372937627195,6497492.05113145,0.0,1.0
2008-09-24,17.85,17.88,17.55,17.76,7914300,24.6746504248638,24.7161204255779,24.2599504177232,24.5502404227216,5725319.40949594,0.0,1.0
2008-09-25,17.97,18.18,17.85,17.91,7041000,24.84053042772,25.1308204327184,24.6746504248638,24.7575904262919,5093561.52309882,0.0,1.0
2008-09-26,18.03,18.07,17.68,17.73,5960400,24.9234704291481,24.9787637634336,24.4396537541508,24.5087704220076,4311839.81000969,0.0,1.0
2008-09-29,17.61,18.1,17.55,17.84,13230000,24.3428904191513,25.0202337641476,24.2599504177232,24.6608270912925,9570773.88873703,0.0,1.0
2008-09-30,17.43,18.0,17.17,17.91,12002100,24.094070414867,24.8820004284341,23.7346637420119,24.7575904262919,8682493.21919958,0.0,1.0
2008-10-01,17.81,17.92,17.2,17.43,9237600,24.6193570905784,24.7714137598633,23.7761337427259,24.094070414867,6682613.82272086,0.0,1.0
2008-10-02,17.54,17.8,17.41,17.73,13772100,24.2461270841519,24.605533757007,24.0664237477243,24.5087704220076,9962936.89138888,0.0,1.0
2008-10-03,17.36,17.99,17.31,17.73,10292400,23.9973070798675,24.8681770948627,23.9281904120108,24.5087704220076,7445671.44160521,0.0,1.0
2008-10-06,17.11,17.5,16.5,17.36,17327700,23.6517237405837,24.1908337498665,22.8085003927312,23.9973070798675,12535109.5020309,0.0,1.0
2008-10-07,16.97,17.42,16.9,17.37,16669500,23.4581970705848,24.0802470812957,23.3614337355853,24.0111304134389,12058958.0754574,0.0,1.0
2008-10-08,16.93,17.4,16.61,16.66,18963000,23.4029037362994,24.0526004141529,22.9605570620161,23.0296737298729,13718109.240523,0.0,1.0
2008-10-09,15.15,17.03,15.15,16.86,19639200,20.9423503605987,23.5411370720129,20.9423503605987,23.3061404012999,14207282.1281696,0.0,1.0
2008-10-10,14.43,15.39,13.5,14.37,24843900,19.9470703434613,21.2741103663111,18.6615003213256,19.8641303420332,17972437.5974598,0.0,1.0
2008-10-13,16.35,16.49,15.42,16.49,13233600,22.601150389161,22.7946770591599,21.3155803670252,22.7946770591599,9573378.18095162,0.0,1.0
2008-10-14,15.72,17.35,15.2,17.3,21234300,21.7302803741658,23.9834837462962,21.0114670284554,23.9143670784394,15361200.6035985,0.0,1.0
2008-10-15,14.81,15.67,14.75,15.52,13481700,20.4723570191727,21.661163706309,20.3894170177446,21.4538137027387,9752857.31940936,0.0,1.0
2008-10-16,15.53,15.55,14.4,15.42,17501400,21.4676370363101,21.4952837034528,19.9056003427473,21.3155803670252,12660766.6013864,0.0,1.0
2008-10-17,15.15,15.93,15.02,15.27,16281600,20.9423503605987,22.0205703791642,20.7626470241711,21.1082303634549,11778345.5893319,0.0,1.0
2008-10-20,16.68,16.7,15.25,15.89,11358000,23.0573203970156,23.0849670641583,21.0805836963122,21.9652770448788,8216541.9371334,0.0,1.0
2008-10-21,15.7,16.48,15.62,16.27,10328100,21.7026337070231,22.7808537255885,21.5920470384522,22.4905637205901,7471497.33940019,0.0,1.0
2008-10-22,15.45,15.94,14.99,15.79,19780500,21.3570503677393,22.0343937127355,20.7211770234571,21.8270437091652,14309500.5975935,0.0,1.0
2008-10-23,16.4,16.46,15.35,15.69,19729500,22.6702670570177,22.7532070584458,21.2188170320257,21.6888103734517,14272606.4578864,0.0,1.0
2008-10-24,15.63,16.02,15.18,15.39,15344100,21.6058703720236,22.1449803813063,20.9838203613127,21.2741103663111,11100144.491774,0.0,1.0
2008-10-27,15.72,16.34,15.35,15.43,14729400,21.7302803741658,22.5873270555896,21.2188170320257,21.3294037005966,10655461.5961272,0.0,1.0
2008-10-28,16.68,16.69,15.51,16.11,16462500,23.0573203970156,23.0711437305869,21.4399903691674,22.2693903834485,11909211.2731166,0.0,1.0
2008-10-29,16.24,16.9,16.1,16.58,14047200,22.4490937198761,23.3614337355853,22.2555670498772,22.9190870613021,10161948.2214563,0.0,1.0
2008-10-30,16.83,16.97,16.36,16.95,10333500,23.2646704005859,23.4581970705848,22.6149737227323,23.4305504034421,7475403.77772213,0.0,1.0
2008-10-31,16.38,16.96,16.2,16.65,12718800,22.642620389875,23.4443737370134,22.3938003855907,23.0158503963015,9200964.39426065,0.0,1.0
2008-11-03,16.67,16.72,16.25,16.3,10710900,23.0434970634442,23.112613731301,22.4629170534474,22.5320337213042,7748420.41155506,0.0,1.0
2008-11-04,16.92,17.2,16.6,17.02,12165300,23.389080402728,23.7761337427259,22.9467337284448,23.5273137384416,8800554.46626247,0.0,1.0
2008-11-05,15.62,16.51,15.6,16.41,17802600,21.5920470384522,22.8223237263026,21.5644003713095,22.6840903905891,12878659.0500098,0.0,1.0
2008-11-06,15.66,15.86,15.52,15.67,15378600,21.6473403727377,21.9238070441647,21.4538137027387,21.661163706309,11125102.2921641,0.0,1.0
2008-11-07,16.25,16.36,15.76,15.79,8217000,22.4629170534474,22.6149737227323,21.7855737084512,21.8270437091652,5944296.97987544,0.0,1.0
2008-11-10,15.92,16.55,15.7114,16.51,8838600,22.0067470455928,22.877617060588,21.7183923072944,22.8223237263026,6393971.43560022,0.0,1.0
2008-11-11,15.84,16.24,15.71,15.75,13245600,21.896160377022,22.4490937198761,21.7164570405944,21.7717503748798,9582059.15500037,0.0,1.0
2008-11-12,15.3,15.61,15.2,15.6,10038300,21.4676370363101,21.9026022311634,21.3273256831316,21.8885710958456,7154303.46340524,0.23,1.0
2008-11-13,16.11,16.15,15.19,15.35,16632600,22.6041589970559,22.6602835383273,21.3132945478137,21.5377927128993,11854065.706886,0.0,1.0
2008-11-14,15.64,16.29,15.29,15.79,18576300,21.944695637117,22.8567194327772,21.4536059009922,22.1551626668847,13239342.0626256,0.0,1.0
2008-11-17,15.39,15.77,15.3,15.62,13251300,21.5939172541707,22.127100396249,21.4676370363101,21.9166333664813,9444210.82101771,0.0,1.0
2008-11-18,15.68,15.69,15.22,15.5,13391100,22.0008201783884,22.0148513137062,21.3553879537673,21.7482597426671,9543846.37924807,0.0,1.0
2008-11-19,14.91,15.75,14.9,15.6,15093600,20.9204227589139,22.0990381256133,20.9063916235961,21.8885710958456,10757219.3255087,0.0,1.0
2008-11-20,14.63,15.435,14.5,14.98,21689400,20.5275509700141,21.657057363101,20.3451462108821,21.0186407061389,15458050.6200435,0.0,1.0
2008-11-21,15.04,15.05,14.17,14.99,24854100,21.102827518046,21.1168586533638,19.8821187453931,21.0326718414567,17713534.5337179,0.0,1.0
2008-11-24,15.45,15.75,14.84,15.22,16455300,21.6781040660778,22.0990381256133,20.822204811689,21.3553879537673,11727703.8723063,0.0,1.0
2008-11-25,15.33,15.83,15.06,15.62,15397200,21.5097304422636,22.2112872081561,21.1308897886817,21.9166333664813,10973595.258833,0.0,1.0
2008-11-26,15.14,15.27,14.96,15.15,11565600,21.2431388712245,21.4255436303565,20.9905784355032,21.2571700065423,8242811.24656164,0.0,1.0
2008-11-28,15.56,15.56,14.97,15.1,4992600,21.8324465545742,21.8324465545742,21.004609570821,21.1870143299531,3558229.52804728,0.0,1.0
2008-12-01,14.74,15.36,14.71,15.21,11148300,20.6818934585105,21.5518238482172,20.6398000525569,21.3413568184494,7945401.24334606,0.0,1.0
2008-12-02,14.5,15.0,14.3,14.98,15226200,20.3451462108821,21.0467029767746,20.0645235045251,21.0186407061389,10851723.43868,0.0,1.0
2008-12-03,14.76,14.82,14.25,14.5,13515600,20.7099557291462,20.7941425410533,19.9943678279359,20.3451462108821,9632577.61672793,0.0,1.0
2008-12-04,14.59,14.91,14.35,14.73,13621800,20.4714264287427,20.9204227589139,20.1346791811144,20.6678623231926,9708266.43134932,0.0,1.0
2008-12-05,14.94,14.98,14.13,14.39,11204400,20.9625161648675,21.0186407061389,19.8259942041217,20.1908037223857,7985383.75276469,0.0,1.0
2008-12-08,14.94,15.22,14.73,15.22,10335300,20.9625161648675,21.3553879537673,20.6678623231926,21.3553879537673,7365975.57209211,0.0,1.0
2008-12-09,14.51,14.92,14.46,14.92,10694400,20.3591773461999,20.9344538942318,20.2890216696107,20.9344538942318,7621906.39441353,0.0,1.0
2008-12-10,14.72,14.76,14.56,14.6,6630900,20.6538311878748,20.7099557291462,20.4293330227892,20.4854575640606,4725847.08919776,0.0,1.0
2008-12-11,14.56,14.98,14.39,14.65,11535000,20.4293330227892,21.0186407061389,20.1908037223857,20.5556132406498,8221002.60506057,0.0,1.0
2008-12-12,14.62,14.67,14.25,14.38,9633600,20.5135198346963,20.5836755112855,19.9943678279359,20.1767725870679,6865873.48904304,0.0,1.0
2008-12-15,14.51,14.77,14.37,14.67,7678200,20.3591773461999,20.723986864464,20.16274145175,20.5836755112855,5472258.53508247,0.0,1.0
2008-12-16,14.94,14.95,14.61,14.64,9415500,20.9625161648675,20.9765473001853,20.4994886993784,20.541582105332,6710433.46579521,0.0,1.0
2008-12-17,14.61,14.94,14.59,14.84,8087400,20.4994886993784,20.9625161648675,20.4714264287427,20.822204811689,5763895.66260659,0.0,1.0
2008-12-18,14.77,15.07,14.48,14.78,10185000,20.723986864464,21.1449209239995,20.3170839402464,20.7380179997819,7258856.65648393,0.0,1.0
2008-12-19,14.68,15.07,14.65,15.04,9992400,20.5977066466034,21.1449209239995,20.5556132406498,21.102827518046,7121590.50115364,0.0,1.0
2008-12-22,14.84,14.96,14.61,14.71,5465700,20.822204811689,20.9905784355032,20.4994886993784,20.6398000525569,3895408.2304707,0.0,1.0
2008-12-23,14.44,14.93,14.38,14.89,6552900,20.260959398975,20.9484850295496,20.1767725870679,20.8923604882782,4670256.43439111,0.0,1.0
2008-12-24,14.61,14.64,14.45,14.45,1816200,20.4994886993784,20.541582105332,20.2749905342928,20.2749905342928,1294407.0161518,0.0,1.0
2008-12-26,14.55,14.75,14.5,14.67,2740200,20.4153018874713,20.6959245938283,20.3451462108821,20.5836755112855,1952942.46539983,0.0,1.0
2008-12-29,14.65,14.65,14.49,14.59,3819900,20.5556132406498,20.5556132406498,20.3311150755642,20.4714264287427,2722445.41405036,0.0,1.0
2008-12-30,14.94,14.94,14.65,14.7,4911300,20.9625161648675,20.9625161648675,20.5556132406498,20.6257689172391,3500286.96092189,0.0,1.0
2008-12-31,15.01,15.09,14.82,14.92,6732600,21.0607341120924,21.1729831946352,20.7941425410533,20.9344538942318,4798328.75065721,0.0,1.0
2009-01-02,15.4,15.48,14.99,15.05,4824600,21.6079483894886,21.7201974720314,21.0326718414567,21.1168586533638,3438495.81000218,0.0,1.0
2009-01-05,15.77,15.79,15.4,15.56,8866200,22.127100396249,22.1551626668847,21.6079483894886,21.8324465545742,6318946.96982992,0.0,1.0
2009-01-06,15.34,15.96,15.29,15.8,11214300,21.5237615775815,22.3936919672882,21.4536059009922,22.1691938022026,7992439.48972091,0.0,1.0
2009-01-07,15.38,15.59,15.23,15.28,6989100,21.5798861188529,21.8745399605277,21.3694190890851,21.4395747656744,4981136.48088676,0.0,1.0
2009-01-08,15.41,15.51,15.3,15.38,6378900,21.6219795248064,21.7622908779849,21.4676370363101,21.5798861188529,4546246.51213012,0.0,1.0
2009-01-09,15.27,15.5,15.21,15.42,5304900,21.4255436303565,21.7482597426671,21.3413568184494,21.6360106601243,3780805.95748469,0.0,1.0
2009-01-12,15.37,15.5,15.28,15.3,5845800,21.565854983535,21.7482597426671,21.4395747656744,21.4676370363101,4166305.76754774,0.0,1.0
2009-01-13,15.16,15.45,15.01,15.39,8247000,21.2712011418602,21.6781040660778,21.0607341120924,21.5939172541707,5877642.69474941,0.0,1.0
2009-01-14,14.99,15.15,14.79,15.13,9086400,21.0326718414567,21.2571700065423,20.7520491350997,21.2291077359066,6475883.66455332,0.0,1.0
2009-01-15,14.86,15.03,14.57,15.0,8840100,20.8502670823247,21.0887963827281,20.443364158107,21.0467029767746,6300345.48149076,0.0,1.0
2009-01-16,15.02,15.14,14.8,15.0,7828200,21.0747652474103,21.2431388712245,20.7660802704176,21.0467029767746,5579163.64047986,0.0,1.0
2009-01-20,14.88,15.27,14.82,15.0,10473900,20.8783293529604,21.4255436303565,20.7941425410533,21.0467029767746,7464755.88947932,0.0,1.0
2009-01-21,14.85,15.1,14.5,15.1,12466800,20.8362359470068,21.1870143299531,20.3451462108821,21.1870143299531,8885097.11978928,0.0,1.0
2009-01-22,14.86,14.97,14.64,14.8,8601300,20.8502670823247,21.004609570821,20.541582105332,20.7660802704176,6130152.55369809,0.0,1.0
2009-01-23,14.9,14.93,14.56,14.68,6364800,20.9063916235961,20.9484850295496,20.4293330227892,20.5977066466034,4536197.43222276,0.0,1.0
2009-01-26,15.16,15.26,14.87,15.02,7094400,21.2712011418602,21.4115124950387,20.8642982176425,21.0747652474103,5056183.86487574,0.0,1.0
2009-01-27,15.3,15.38,15.1001,15.24,7982100,21.4676370363101,21.5798861188529,21.1871546413063,21.383450224403,5688848.27861759,0.0,1.0
2009-01-28,15.4,15.49,15.17,15.43,8715900,21.6079483894886,21.7342286073492,21.285232277178,21.6500417954421,6211828.05422171,0.0,1.0
2009-01-29,15.41,15.64,15.29,15.3,8339700,21.6219795248064,21.944695637117,21.4536059009922,21.4676370363101,5943710.04988502,0.0,1.0
2009-01-30,15.15,15.6,15.04,15.36,11317200,21.2571700065423,21.8885710958456,21.102827518046,21.5518238482172,8065776.39202355,0.0,1.0
2009-02-02,15.01,15.156,14.9,15.0,8332200,21.0607341120924,21.265588687733,20.9063916235961,21.0467029767746,5938364.79461516,0.0,1.0
2009-02-03,15.05,15.18,14.865,15.18,9859200,21.1168586533638,21.2992634124959,20.8572826499836,21.2992634124959,7026658.76756076,0.0,1.0
2009-02-04,15.36,15.5,15.24,15.39,11662200,21.5518238482172,21.7482597426671,21.383450224403,21.5939172541707,8311658.13443756,0.0,1.0
2009-02-05,15.47,15.86,15.41,15.75,13088100,21.7061663367135,22.2533806141097,21.6219795248064,22.0990381256133,9327898.06634533,0.0,1.0
2009-02-06,15.68,15.86,15.4114,15.58,10900200,22.0008201783884,22.2533806141097,21.6239438837509,21.8605088252099,7768580.19901874,0.0,1.0
2009-02-09,15.66,15.75,15.38,15.7,8060700,21.9727579077527,22.0990381256133,21.5798861188529,22.0288824490241,5744866.55384583,0.0,1.0
2009-02-10,15.21,15.66,15.11,15.55,12539400,21.3413568184494,21.9727579077527,21.2010454652709,21.8184154192563,8936839.19080162,0.0,1.0
2009-02-11,14.94,15.3,14.85,15.21,7497600,21.285232277178,21.7981294404835,21.1570079863517,21.6699051496571,5262528.61802694,0.23,1.0
2009-02-12,14.88,14.91,14.56,14.84,8156700,21.1997494166271,21.2424908469026,20.7438408270222,21.1427608429265,5725147.67107612,0.0,1.0
2009-02-13,14.74,15.02,14.72,14.87,6657600,21.000289408675,21.3992094245792,20.9717951218247,21.185502273202,4672936.74340803,0.0,1.0
2009-02-17,14.11,14.56,14.1,14.56,10164300,20.1027193728904,20.7438408270222,20.0884722294652,20.7438408270222,7134272.25141526,0.0,1.0
2009-02-18,14.41,14.46,14.03,14.23,15160800,20.5301336756449,20.6013693927707,19.9887422254891,20.2736850939922,10641291.0627645,0.0,1.0
2009-02-19,14.5,14.62,14.29,14.45,11955000,20.6583579664713,20.8293236875731,20.3591679545431,20.5871222493455,8391155.78698678,0.0,1.0
2009-02-20,14.16,14.52,14.03,14.44,14195100,20.1739550900161,20.6868522533216,19.9887422254891,20.5728751059204,9963470.97547938,0.0,1.0
2009-02-23,13.91,14.35,13.85,14.3,9239400,19.8177765043873,20.444650815094,19.7322936438364,20.3734150979683,6485089.48375455,0.0,1.0
2009-02-24,14.31,14.36,13.9719,13.99,8587800,20.3876622413934,20.4588979585192,19.905966322189,19.9317536517885,6027734.6438716,0.0,1.0
2009-02-25,14.17,14.5,14.03,14.5,10345500,20.1882022334413,20.6583579664713,19.9887422254891,20.6583579664713,7261455.64151163,0.0,1.0
2009-02-26,13.78,14.33,13.77,14.28,7769100,19.6325636398603,20.4161565282437,19.6183164964352,20.344920811118,5453093.13464483,0.0,1.0
2009-02-27,13.47,13.76,13.37,13.7,11319000,19.1909021936806,19.60406935301,19.0484307594291,19.5185864924591,7944750.5104896,0.0,1.0
2009-03-02,12.92,13.45,12.91,13.25,11318100,18.4073093052972,19.1624079068303,18.393062161872,18.8774650383272,7944118.80490966,0.0,1.0
2009-03-03,12.22,13.04,12.2,13.04,12075900,17.4100092655365,18.578275026399,17.3815149786862,18.578275026399,8476014.90322657,0.0,1.0
2009-03-04,12.42,12.56,12.04,12.4,10666800,17.6949521340396,17.8944121419917,17.1535606838838,17.6664578471893,7486974.53355335,0.0,1.0
2009-03-05,12.04,12.21,11.83,12.21,13100700,17.1535606838838,17.3957621221114,16.8543706719556,17.3957621221114,9195316.99026159,0.0,1.0
2009-03-06,12.15,12.49,11.85,12.29,9676200,17.3102792615604,17.7946821380156,16.8828649588059,17.5097392695126,6791677.25855639,0.0,1.0
2009-03-09,11.81,12.14,11.72,12.02,9591000,16.8258763851053,17.2960321181353,16.6976520942789,17.1250663970335,6731875.79698786,0.0,1.0
2009-03-10,12.39,12.44,12.0,12.24,14124900,17.6522107037641,17.7234464208899,17.0965721101832,17.4385035523868,9914197.94024337,0.0,1.0
2009-03-11,12.55,12.73,12.43,12.56,10073700,17.8801649985665,18.1366135802193,17.7091992774647,17.8944121419917,7070680.55636712,0.0,1.0
2009-03-12,12.65,12.68,12.42,12.5,6800400,18.0226364328181,18.0653778630935,17.6949521340396,17.8089292814408,4773167.36209325,0.0,1.0
2009-03-13,12.86,12.93,12.64,12.75,7301700,18.3218264447463,18.4215564487223,18.0083892893929,18.1651078670696,5125027.37012474,0.0,1.0
2009-03-16,13.16,13.4,12.95,13.14,8392500,18.7492407475009,19.0911721897045,18.4500507355727,18.7207464606506,5890654.5330227,0.0,1.0
2009-03-17,13.52,13.52,13.07,13.2,10722300,19.2621379108064,19.2621379108064,18.6210164566745,18.8062293212015,7525929.71098353,0.0,1.0
2009-03-18,13.99,14.04,13.3,13.46,14302800,19.9317536517885,20.0029893689143,18.948700755453,19.1766550502554,10039065.0765466,0.0,1.0
2009-03-19,14.17,14.23,13.91,14.09,9728400,20.1882022334413,20.2736850939922,19.8177765043873,20.0742250860401,6828316.18219339,0.0,1.0
2009-03-20,14.22,14.62,14.2,14.29,15819300,20.259437950567,20.8293236875731,20.2309436637167,20.3591679545431,11103488.9787604,0.0,1.0
2009-03-23,14.69,14.7,14.29,14.5,9737100,20.9290536915492,20.9433008349744,20.3591679545431,20.6583579664713,6834422.66946624,0.0,1.0
2009-03-24,14.16,14.67,14.13,14.56,10083000,20.1739550900161,20.9005594046989,20.1312136597407,20.7438408270222,7077208.18069324,0.0,1.0
2009-03-25,14.24,14.48,14.01,14.27,7174500,20.2879322374173,20.629863679621,19.9602479386388,20.3306736676928,5035746.31482532,0.0,1.0
2009-03-26,14.46,14.47,14.02,14.37,9075300,20.6013693927707,20.6156165361959,19.974495082064,20.4731451019443,6369908.49967721,0.0,1.0
2009-03-27,14.29,14.365,14.12,14.27,6684300,20.3591679545431,20.4660215302317,20.1169665163155,20.3306736676928,4691677.34227986,0.0,1.0
2009-03-30,14.11,14.2,13.95,14.07,8137500,20.1027193728904,20.2309436637167,19.8747650780879,20.0457307991897,5711671.28537053,0.0,1.0
2009-03-31,14.32,14.45,14.07,14.24,11391300,20.4019093848186,20.5871222493455,20.0457307991897,20.2879322374173,7995497.52541215,0.0,1.0
2009-04-01,14.26,14.34,14.1,14.19,11499900,20.3164265242676,20.4304036716689,20.0884722294652,20.2166965202916,8071723.33205934,0.0,1.0
2009-04-02,14.18,14.47,14.0,14.44,10489500,20.2024493768664,20.6156165361959,19.9460007952137,20.5728751059204,7362528.53430346,0.0,1.0
2009-04-03,14.19,14.34,14.08,14.22,5295000,20.2166965202916,20.4304036716689,20.0599779426149,20.259437950567,3716534.49536553,0.0,1.0
2009-04-06,14.06,14.35,14.0,14.11,6773700,20.0314836557646,20.444650815094,19.9460007952137,20.1027193728904,4754426.76322144,0.0,1.0
2009-04-07,13.76,13.95,13.62,13.89,10355400,19.60406935301,19.8747650780879,19.4046093450579,19.789282217537,7268404.40289108,0.0,1.0
2009-04-08,13.99,13.99,13.72,13.83,6240600,19.9317536517885,19.9317536517885,19.5470807793094,19.7037993569861,4380246.49136509,0.0,1.0
2009-04-09,13.96,14.16,13.78,14.06,9325200,19.8890122215131,20.1739550900161,19.6325636398603,20.0314836557646,6545312.08237632,0.0,1.0
2009-04-13,13.92,14.0,13.83,13.95,6999600,19.8320236478125,19.9460007952137,19.7037993569861,19.8747650780879,4912984.86378858,0.0,1.0
2009-04-14,13.72,13.89,13.65,13.88,7127700,19.5470807793094,19.789282217537,19.4473507753333,19.7750350741118,5002897.62466797,0.0,1.0
2009-04-15,14.0,14.0,13.67,13.72,11070300,19.9460007952137,19.9460007952137,19.4758450621836,19.5470807793094,7770189.20189708,0.0,1.0
2009-04-16,13.87,14.05,13.76,14.05,13425000,19.7607879306867,20.0172365123394,19.60406935301,20.0172365123394,9422941.56756984,0.0,1.0
2009-04-17,13.74,13.93,13.65,13.87,12977700,19.5755750661597,19.8462707912376,19.4473507753333,19.7607879306867,9108983.89433528,0.0,1.0
2009-04-20,13.72,13.85,13.6,13.66,6883800,19.5470807793094,19.7322936438364,19.3761150582076,19.4615979187585,4831705.41250184,0.0,1.0
2009-04-21,13.83,13.88,13.68,13.68,6528000,19.7037993569861,19.7750350741118,19.4900922056088,19.4900922056088,4581971.13989541,0.0,1.0
2009-04-22,13.72,13.85,13.6,13.68,14949900,19.5470807793094,19.7322936438364,19.3761150582076,19.4900922056088,10493261.3885298,0.0,1.0
2009-04-23,13.82,13.86,13.68,13.72,8309100,19.6895522135609,19.7465407872615,19.4900922056088,19.5470807793094,5832116.48261413,0.0,1.0
2009-04-24,13.75,13.89,13.71,13.84,7417500,19.5898222095849,19.789282217537,19.5328336358843,19.7180465004112,5206306.82141148,0.0,1.0
2009-04-27,13.78,13.93,13.66,13.66,5547600,19.6325636398603,19.8462707912376,19.4615979187585,19.4615979187585,3893833.1948045,0.0,1.0
2009-04-28,13.85,14.0,13.71,13.71,5526000,19.7322936438364,19.9460007952137,19.5328336358843,19.5328336358843,3878672.26088573,0.0,1.0
2009-04-29,13.99,14.0,13.87,13.96,5931900,19.9317536517885,19.9460007952137,19.7607879306867,19.8890122215131,4163571.47744265,0.0,1.0
2009-04-30,13.81,14.1,13.72,14.01,7474200,19.6753050701358,20.0884722294652,19.5470807793094,19.9602479386388,5246104.27294826,0.0,1.0
2009-05-01,14.11,14.11,13.8,13.83,5971800,20.1027193728904,20.1027193728904,19.6610579267106,19.7037993569861,4191577.09148703,0.0,1.0
2009-05-04,14.23,14.23,13.94,14.04,10835700,20.2736850939922,20.2736850939922,19.8605179346628,20.0029893689143,7605524.61405709,0.0,1.0
2009-05-05,14.19,14.3,14.01,14.2,10326600,20.2166965202916,20.3734150979683,19.9602479386388,20.2309436637167,7248189.82433271,0.0,1.0
2009-05-06,13.99,14.3,13.96,14.24,7774800,19.9317536517885,20.3734150979683,19.8890122215131,20.2879322374173,5457093.93665118,0.0,1.0
2009-05-07,14.19,14.24,13.8,14.11,11669400,20.2166965202916,20.2879322374173,19.6610579267106,20.1027193728904,8190694.54961634,0.0,1.0
2009-05-08,14.18,14.41,14.11,14.25,13056300,20.2024493768664,20.5301336756449,20.1027193728904,20.3021793808425,9164152.84831748,0.0,1.0
2009-05-11,14.34,14.46,14.05,14.11,11754600,20.4304036716689,20.6013693927707,20.0172365123394,20.1027193728904,8250496.01118482,0.0,1.0
2009-05-12,14.4,14.5,14.28,14.42,9378300,20.5158865322198,20.6583579664713,20.344920811118,20.5443808190701,6582582.71159331,0.0,1.0
2009-05-13,14.04,14.43,14.0,14.41,11485500,20.0029893689143,20.5586279624952,19.9460007952137,20.5301336756449,8061616.04278013,0.0,1.0
2009-05-14,13.73,14.0,13.61,13.92,8550000,19.8890122215131,20.2801289949878,19.7151825444132,20.1642425435879,5902329.32096158,0.23,1.0
2009-05-15,13.48,13.73,13.39,13.7,7143000,19.5268670608883,19.8890122215131,19.3964948030634,19.8455548022381,4931033.72393317,0.0,1.0
2009-05-18,13.55,13.69,13.4,13.61,6946800,19.6282677058632,19.8310689958131,19.4109806094884,19.7151825444132,4795590.79846269,0.0,1.0
2009-05-19,13.56,13.72,13.47,13.49,9137700,19.6427535122882,19.8745264150881,19.5123812544633,19.5413528673133,6308036.7995498,0.0,1.0
2009-05-20,13.42,13.7,13.39,13.62,8612400,19.4399522223383,19.8455548022381,19.3964948030634,19.7296683508382,5945405.9700409,0.0,1.0
2009-05-21,13.45,13.46,13.31,13.4,10128000,19.4834096416133,19.4978954480383,19.2806083516634,19.4109806094884,6991671.50440924,0.0,1.0
2009-05-22,13.69,13.74,13.4,13.44,8507100,19.8310689958131,19.9034980279381,19.4109806094884,19.4689238351883,5872714.12471957,0.0,1.0
2009-05-26,14.03,14.03,13.56,13.69,8566500,20.3235864142628,20.3235864142628,19.6427535122882,19.8310689958131,5913719.78105468,0.0,1.0
2009-05-27,13.75,14.02,13.73,14.02,8478600,19.917983834363,20.3091006078378,19.8890122215131,20.3091006078378,5853039.69364972,0.0,1.0
2009-05-28,14.03,14.14,13.79,13.79,9950400,20.3235864142628,20.4829302849377,19.975927060063,19.975927060063,6869068.73395278,0.0,1.0
2009-05-29,14.15,14.2,13.87,14.06,9920100,20.4974160913627,20.5698451234877,20.0918135114629,20.3670438335378,6848151.70723638,0.0,1.0
2009-06-01,14.37,14.45,14.19,14.2,7312200,20.8161038327125,20.9319902841124,20.5553593170627,20.5698451234877,5047837.71470589,0.0,1.0
2009-06-02,14.1,14.42,14.09,14.31,7846200,20.4249870592377,20.8885328648375,20.4105012528128,20.7291889941626,5416474.42317297,0.0,1.0
2009-06-03,14.08,14.15,13.96,14.09,6060600,20.3960154463878,20.4974160913627,20.2221857692879,20.4105012528128,4183819.54182687,0.0,1.0
2009-06-04,14.07,14.14,14.01,14.12,6421800,20.3815296399628,20.4829302849377,20.2946148014128,20.4539586720877,4433167.0682282,0.0,1.0
2009-06-05,14.13,14.29,14.0,14.07,6551700,20.4684444785127,20.7002173813126,20.2801289949878,20.3815296399628,4522841.05405194,0.0,1.0
2009-06-08,14.09,14.24,13.98,14.13,5988600,20.4105012528128,20.6277883491876,20.2511573821379,20.4684444785127,4134115.71596614,0.0,1.0
2009-06-09,14.08,14.26,14.03,14.15,10282200,20.3960154463878,20.6567599620376,20.3235864142628,20.4974160913627,7098120.53146095,0.0,1.0
2009-06-10,14.14,14.29,13.98,14.14,8013000,20.4829302849377,20.7002173813126,20.2511573821379,20.4829302849377,5531621.61975032,0.0,1.0
2009-06-11,14.44,14.62,14.12,14.16,10831800,20.9175044776875,21.1782489933373,20.4539586720877,20.5119018977877,7477526.40219785,0.0,1.0
2009-06-12,14.67,14.76,14.25,14.41,14472300,21.2506780254622,21.3810502832872,20.6422741556126,20.8740470584125,9990676.09728101,0.0,1.0
2009-06-15,14.45,14.61,14.3,14.52,6457500,20.9319902841124,21.1637631869123,20.7147031877376,21.0333909290874,4457811.88188416,0.0,1.0
2009-06-16,14.23,14.83,14.14,14.83,12836400,20.6133025427626,21.4824509282621,20.4829302849377,21.4824509282621,8861363.75387035,0.0,1.0
2009-06-17,14.29,14.41,14.14,14.22,11123100,20.7002173813126,20.8740470584125,20.4829302849377,20.5988167363376,7678619.79765939,0.0,1.0
2009-06-18,14.64,14.68,13.91,14.33,9623400,21.2072206061873,21.2651638318872,20.1497567371629,20.7581606070125,6643330.52483529,0.0,1.0
2009-06-19,14.41,14.75,14.37,14.62,11319600,20.8740470584125,21.3665644768622,20.8161038327125,21.1782489933373,7814269.8224043,0.0,1.0
2009-06-22,14.65,14.74,14.32,14.32,9440100,21.2217064126123,21.3520786704372,20.7436748005876,20.7436748005876,6516792.86816485,0.0,1.0
2009-06-23,14.39,14.63,14.3,14.53,10213800,20.8450754455625,21.1927347997623,20.7147031877376,21.0478767355124,7050901.89689327,0.0,1.0
2009-06-24,14.4,14.52,14.29,14.48,7557300,20.8595612519875,21.0333909290874,20.7002173813126,20.9754477033874,5217037.82190678,0.0,1.0
2009-06-25,14.63,14.7,14.24,14.38,9639000,21.1927347997623,21.2941354447372,20.6277883491876,20.8305896391375,6654099.68710512,0.0,1.0
2009-06-26,14.41,14.62,14.34,14.6,7936800,20.8740470584125,21.1782489933373,20.7726464134375,21.1492773804873,5479018.40404771,0.0,1.0
2009-06-29,14.58,14.61,14.35,14.47,5412300,21.1203057676373,21.1637631869123,20.7871322198625,20.9609618969624,3736278.0098059,0.0,1.0
2009-06-30,14.59,14.71,14.39,14.68,8481900,21.1347915740623,21.3086212511622,20.8450754455625,21.2651638318872,5855317.78566832,0.0,1.0
2009-07-01,14.83,14.94,14.54,14.57,7860300,21.4824509282621,21.641794798937,21.0623625419374,21.1058199612123,5426208.08907069,0.0,1.0
2009-07-02,14.41,14.71,14.3999,14.71,6385200,20.8740470584125,21.3086212511622,20.8594163939232,21.3086212511622,4407900.95674899,0.0,1.0
2009-07-06,14.61,14.66,14.35,14.37,5223900,21.1637631869123,21.2361922190373,20.7871322198625,20.8161038327125,3606219.66547032,0.0,1.0
2009-07-07,14.32,14.65,14.3,14.62,9352500,20.7436748005876,21.2217064126123,20.7147031877376,21.1782489933373,6456319.88003429,0.0,1.0
2009-07-08,14.29,14.48,14.17,14.4,8652900,20.7002173813126,20.9754477033874,20.5263877042127,20.8595612519875,5973364.37208754,0.0,1.0
2009-07-09,14.23,14.37,14.1,14.35,6390300,20.6133025427626,20.8161038327125,20.4249870592377,20.7871322198625,4411421.64441414,0.0,1.0
2009-07-10,14.32,14.43,14.1,14.19,13098000,20.7436748005876,20.9030186712625,20.4249870592377,20.5553593170627,9041954.3211643,0.0,1.0
2009-07-13,14.57,14.61,14.24,14.38,8513700,21.1058199612123,21.1637631869123,20.6277883491876,20.8305896391375,5877270.30875682,0.0,1.0
2009-07-14,14.52,14.62,14.43,14.58,7624800,21.0333909290874,21.1782489933373,20.9030186712625,21.1203057676373,5263635.15865122,0.0,1.0
2009-07-15,14.76,14.79,14.5,14.5,6858000,21.3810502832872,21.4245077025621,21.0044193162374,21.0044193162374,4734289.41323445,0.0,1.0
2009-07-16,14.77,14.82,14.59,14.7,6109800,21.3955360897122,21.4679651218371,21.1347915740623,21.2941354447372,4217783.8228317,0.0,1.0
2009-07-17,14.73,14.8,14.64,14.8,6720600,21.3375928640122,21.4389935089871,21.2072206061873,21.4389935089871,4639437.94555023,0.0,1.0
2009-07-20,14.76,14.82,14.62,14.79,6793800,21.3810502832872,21.4679651218371,21.1782489933373,21.4245077025621,4689970.16850863,0.0,1.0
2009-07-21,14.89,14.94,14.82,14.93,6126900,21.5693657668121,21.641794798937,21.4679651218371,21.627308992512,4229588.48147363,0.0,1.0
2009-07-22,14.84,14.97,14.79,14.82,5501100,21.4969367346871,21.685252218212,21.4245077025621,21.4679651218371,3797579.39503413,0.0,1.0
2009-07-23,15.15,15.21,14.8,14.8,8437800,21.9459967338618,22.0329115724118,21.4389935089871,21.4389935089871,5824874.19232863,0.0,1.0
2009-07-24,15.39,15.45,15.06,15.06,7044600,22.2936560880616,22.3805709266116,21.8156244760369,21.8156244760369,4863105.16192352,0.0,1.0
2009-07-27,15.45,15.45,15.27,15.39,5139900,22.3805709266116,22.3805709266116,22.1198264109617,22.2936560880616,3548231.8686328,0.0,1.0
2009-07-28,15.3,15.45,15.15,15.4,5805900,22.1632838302367,22.3805709266116,21.9459967338618,22.3081418944866,4007992.25784455,0.0,1.0
2009-07-29,15.35,15.47,15.12,15.25,10271400,22.2357128623617,22.4095425394616,21.9025393145869,22.0908547981117,7090664.95758184,0.0,1.0
2009-07-30,15.53,15.63,15.28,15.45,7184400,22.4964573780115,22.6413154422614,22.1343122173867,22.3805709266116,4959613.42380309,0.0,1.0
2009-07-31,15.48,15.57,15.37,15.49,5283600,22.4240283458865,22.5544006037115,22.2646844752116,22.4385141523115,3647432.42107985,0.0,1.0
2009-08-03,15.57,15.62,15.43,15.57,9776700,22.5544006037115,22.6268296358364,22.3515993137616,22.5544006037115,6749158.25406376,0.0,1.0
2009-08-04,15.58,15.65,15.46,15.65,8238900,22.5688864101365,22.6702870551114,22.3950567330366,22.6702870551114,5687567.37338835,0.0,1.0
2009-08-05,15.33,15.53,15.21,15.53,7071600,22.2067412495117,22.4964573780115,22.0329115724118,22.4964573780115,4881744.09662128,0.0,1.0
2009-08-06,15.45,15.47,15.28,15.36,4943100,22.3805709266116,22.4095425394616,22.1343122173867,22.2501986687867,3412374.74461347,0.0,1.0
2009-08-07,15.67,15.73,15.46,15.56,7563900,22.6992586679614,22.7861735065113,22.3950567330366,22.5399147972865,5221594.00594402,0.0,1.0
2009-08-10,15.52,15.64,15.4,15.64,6506700,22.4819715715865,22.6558012486864,22.3081418944866,22.6558012486864,4491776.16288898,0.0,1.0
2009-08-11,15.6,15.66,15.5,15.61,5921100,22.5978580229864,22.6847728615364,22.4529999587365,22.6123438294114,4087518.37922172,0.0,1.0
2009-08-12,15.28,15.39,15.18,15.36,21933900,22.4819715715865,22.6438182255705,22.3348382497829,22.5996782290294,14907500.0354317,0.24,1.0
2009-08-13,15.3,15.34,15.13,15.34,10969500,22.5113982359472,22.5702515646687,22.2612715888812,22.5702515646687,7455483.13973657,0.0,1.0
2009-08-14,15.38,15.38,15.17,15.34,5808900,22.6291048933901,22.6291048933901,22.3201249176026,22.5702515646687,3948051.96320851,0.0,1.0
2009-08-17,15.27,15.33,15.14,15.14,13540500,22.4672582394062,22.5555382324883,22.2759849210615,22.2759849210615,9202877.93004264,0.0,1.0
2009-08-18,15.25,15.32,15.16,15.32,12512400,22.4378315750454,22.5408249003079,22.3054115854222,22.5408249003079,8504123.91062856,0.0,1.0
2009-08-19,15.34,15.37,15.15,15.2,7158600,22.5702515646687,22.6143915612097,22.2906982532419,22.3642649141437,4865383.25394212,0.0,1.0
2009-08-20,15.49,15.5,15.27,15.41,5854800,22.790951547374,22.8056648795544,22.4672582394062,22.6732448899312,3979248.15958154,0.0,1.0
2009-08-21,15.61,15.65,15.48,15.55,6870900,22.9675115335383,23.0263648622598,22.7762382151937,22.8792315404562,4669846.31066284,0.0,1.0
2009-08-24,15.7,15.7,15.57,15.62,1405100,23.0999315231615,23.0999315231615,22.9086582048169,22.9822248657187,954984.216203461,0.0,1.0
2009-08-25,15.62,15.74,15.6,15.72,1403500,22.9822248657187,23.158784851883,22.952798201358,23.1293581875223,953896.767092416,0.0,1.0
2009-08-26,15.64,15.69,15.46,15.63,4486200,23.0116515300794,23.0852181909812,22.746811550833,22.996938197899,3049071.37622373,0.0,1.0
2009-08-27,15.62,15.68,15.51,15.6,4775400,22.9822248657187,23.0705048588008,22.8203782117347,22.952798201358,3245627.80304462,0.0,1.0
2009-08-28,15.61,15.69,15.51,15.69,5180100,22.9675115335383,23.0852181909812,22.8203782117347,23.0852181909812,3520684.46256889,0.0,1.0
2009-08-31,15.49,15.6,15.4,15.56,7235400,22.790951547374,22.952798201358,22.6585315577508,22.8939448726365,4917580.81127216,0.0,1.0
2009-09-01,15.29,15.56,15.25,15.44,9881100,22.4966849037669,22.8939448726365,22.4378315750454,22.7173848864722,6715745.88195003,0.0,1.0
2009-09-02,15.15,15.3,15.11,15.3,20306700,22.2906982532419,22.5113982359472,22.2318449245204,22.5113982359472,13801564.2895016,0.0,1.0
2009-09-03,15.31,15.32,15.04,15.17,9982500,22.5261115681276,22.5408249003079,22.1288515992579,22.3201249176026,6784662.96936234,0.0,1.0
2009-09-04,15.52,15.52,15.34,15.34,6828000,22.8350915439151,22.8350915439151,22.5702515646687,22.5702515646687,4640689.08137301,0.0,1.0
2009-09-08,15.52,15.62,15.4324,15.6,7545600,22.8350915439151,22.9822248657187,22.7062027540152,22.952798201358,5128410.00767548,0.0,1.0
2009-09-09,15.43,15.55,15.38,15.5,8154900,22.7026715542919,22.8792315404562,22.6291048933901,22.8056648795544,5542524.22227427,0.0,1.0
2009-09-10,15.43,15.46,15.35,15.43,5309400,22.7026715542919,22.746811550833,22.584964896849,22.7026715542919,3608563.94385499,0.0,1.0
2009-09-11,15.43,15.49,15.38,15.48,5594700,22.7026715542919,22.790951547374,22.6291048933901,22.7762382151937,3802469.71346772,0.0,1.0
2009-09-14,15.65,15.66,15.46,15.49,6367500,23.0263648622598,23.0410781944401,22.746811550833,22.790951547374,4327707.63410114,0.0,1.0
2009-09-15,15.66,15.68,15.47,15.68,7587900,23.0410781944401,23.0705048588008,22.7615248830133,23.0705048588008,5157159.44354867,0.0,1.0
2009-09-16,15.85,15.95,15.52,15.75,10339800,23.3206315058669,23.4677648276705,22.8350915439151,23.1734981840633,7027503.94897198,0.0,1.0
2009-09-17,15.82,15.9495,15.73,15.91,9329400,23.2764915093258,23.4670291610615,23.1440715197026,23.408911498949,6340779.83534877,0.0,1.0
2009-09-18,15.96,16.02,15.77,15.9,10421400,23.4824781598508,23.570758152933,23.202924848424,23.3941981667687,7082963.85363515,0.0,1.0
2009-09-21,15.75,15.95,15.73,15.89,6400800,23.1734981840633,23.4677648276705,23.1440715197026,23.3794848345883,4350340.16872472,0.0,1.0
2009-09-22,15.71,15.8,15.62,15.8,6763200,23.1146448553419,23.2470648449651,22.9822248657187,23.2470648449651,4596647.3923758,0.0,1.0
2009-09-23,15.72,15.95,15.68,15.74,6596400,23.1293581875223,23.4677648276705,23.0705048588008,23.158784851883,4483280.82254963,0.0,1.0
2009-09-24,15.81,15.86,15.72,15.72,6258000,23.2617781771455,23.3353448380473,23.1293581875223,23.1293581875223,4253285.33556419,0.0,1.0
2009-09-25,15.83,15.91,15.75,15.77,5677500,23.2912048415062,23.408911498949,23.1734981840633,23.202924848424,3858745.20496416,0.0,1.0
2009-09-28,15.94,16.01,15.81,15.81,4533900,23.4530514954901,23.5560448207526,23.2617781771455,23.2617781771455,3081490.95284668,0.0,1.0
2009-09-29,15.86,15.97,15.75,15.97,6442200,23.3353448380473,23.4971914920312,23.1734981840633,23.4971914920312,4378477.91447293,0.0,1.0
2009-09-30,15.74,15.97,15.65,15.89,7483200,23.158784851883,23.4971914920312,23.0263648622598,23.3794848345883,5085999.49234483,0.0,1.0
2009-10-01,15.61,15.74,15.57,15.73,9024300,22.9675115335383,23.158784851883,22.9086582048169,23.1440715197026,6133416.88298689,0.0,1.0
2009-10-02,15.38,15.6,15.38,15.55,6231900,22.6291048933901,22.952798201358,22.6291048933901,22.8792315404562,4235546.32194031,0.0,1.0
2009-10-05,15.51,15.52,15.33,15.45,6221100,22.8203782117347,22.8350915439151,22.5555382324883,22.7320982186526,4228206.04044079,0.0,1.0
2009-10-06,15.62,15.64,15.46,15.63,6720000,22.9822248657187,23.0116515300794,22.746811550833,22.996938197899,4567286.26637765,0.0,1.0
2009-10-07,15.68,15.73,15.48,15.63,6093600,23.0705048588008,23.1440715197026,22.7762382151937,22.996938197899,4141549.9394046,0.0,1.0
2009-10-08,15.59,15.74,15.55,15.74,5078400,22.9380848691776,23.158784851883,22.8792315404562,23.158784851883,3451563.47844826,0.0,1.0
2009-10-09,15.6,15.65,15.56,15.61,4383000,22.952798201358,23.0263648622598,22.8939448726365,22.9675115335383,2978930.90856149,0.0,1.0
2009-10-12,15.64,15.73,15.56,15.73,4902000,23.0116515300794,23.1440715197026,22.8939448726365,23.1440715197026,3331672.21395584,0.0,1.0
2009-10-13,15.61,15.66,15.57,15.62,5125800,22.9675115335383,23.0410781944401,22.9086582048169,22.9822248657187,3483779.15836289,0.0,1.0
2009-10-14,15.78,15.82,15.63,15.65,8230200,23.2176381806044,23.2764915093258,22.996938197899,23.0263648622598,5593702.29606271,0.0,1.0
2009-10-15,15.85,15.86,15.71,15.78,6374100,23.3206315058669,23.3353448380473,23.1146448553419,23.2176381806044,4332193.3616842,0.0,1.0
2009-10-16,15.79,15.84,15.65,15.79,9244500,23.2323515127848,23.3059181736865,23.0263648622598,23.2323515127848,6283077.06689407,0.0,1.0
2009-10-19,15.98,16.07,15.72,15.81,6527700,23.5119048242116,23.6443248138348,23.1293581875223,23.2617781771455,4436588.47634425,0.0,1.0
2009-10-20,15.95,16.02,15.805,16.02,16344600,23.4677648276705,23.570758152933,23.2544215110553,23.570758152933,11108700.4627137,0.0,1.0
2009-10-21,16.15,16.24,15.94,15.95,11030700,23.7620314712776,23.8944514609009,23.4530514954901,23.4677648276705,7497078.06823394,0.0,1.0
2009-10-22,16.19,16.2,16.03,16.14,9540600,23.8208847999991,23.8355981321794,23.5854714851133,23.7473181390973,6484323.11800634,0.0,1.0
2009-10-23,16.1,16.22,16.05,16.15,10599900,23.6884648103758,23.8650247965401,23.6148981494741,23.7620314712776,7204282.39508581,0.0,1.0
2009-10-26,15.94,16.31,15.93,16.14,10912800,23.4530514954901,23.9974447861634,23.4383381633098,23.7473181390973,7416946.66186401,0.0,1.0
2009-10-27,15.9,16.11,15.86,15.97,9127500,23.3941981667687,23.7031781425562,23.3353448380473,23.4971914920312,6203557.35064911,0.0,1.0
2009-10-28,15.84,16.11,15.82,15.99,10948200,23.3059181736865,23.7031781425562,23.2764915093258,23.5266181563919,7441006.47344583,0.0,1.0
2009-10-29,16.11,16.11,15.85,15.89,11595900,23.7031781425562,23.7031781425562,23.3206315058669,23.3794848345883,7881219.46670962,0.0,1.0
2009-10-30,15.82,16.22,15.82,16.22,13358400,23.2764915093258,23.8650247965401,23.2764915093258,23.8650247965401,9079112.62809217,0.0,1.0
2009-11-02,15.78,15.98,15.71,15.87,9583200,23.2176381806044,23.5119048242116,23.1146448553419,23.3500581702276,6513276.45058785,0.0,1.0
2009-11-03,15.72,15.8,15.68,15.73,9744000,23.1293581875223,23.2470648449651,23.0705048588008,23.1440715197026,6622565.08624759,0.0,1.0
2009-11-04,15.8,15.95,15.76,15.77,8600400,23.2470648449651,23.4677648276705,23.1882115162437,23.202924848424,5845310.83413012,0.0,1.0
2009-11-05,16.05,16.05,15.86,15.91,6417000,23.6148981494741,23.6148981494741,23.3353448380473,23.408911498949,4361350.59097401,0.0,1.0
2009-11-06,16.05,16.11,15.93,16.05,8337000,23.6148981494741,23.7031781425562,23.4383381633098,23.6148981494741,5666289.52422477,0.0,1.0
2009-11-09,16.31,16.31,16.07,16.18,8129700,23.9974447861634,23.9974447861634,23.6443248138348,23.8061714678187,5525396.89877535,0.0,1.0
2009-11-10,16.18,16.19,15.98,16.12,22657200,24.1592914401473,24.1742230170571,23.8606599019502,24.0697019786882,15174016.8749653,0.24,1.0
2009-11-11,16.14,16.24,16.08,16.23,5459700,24.0995651325079,24.2488809016064,24.0099756710487,24.2339493246966,3656479.17360698,0.0,1.0
2009-11-12,16.01,16.19,15.97,16.09,6156600,23.9054546326797,24.1742230170571,23.8457283250403,24.0249072479586,4123208.17631533,0.0,1.0
2009-11-13,16.04,16.18,15.95,16.03,7439700,23.9502493634093,24.1592914401473,23.8158651712206,23.9353177864994,4982527.99748775,0.0,1.0
2009-11-16,16.2,16.28,16.02,16.11,6388800,24.189154593967,24.3086072092459,23.9203862095896,24.0547704017783,4278717.53838861,0.0,1.0
2009-11-17,16.19,16.25,16.1,16.2,8021400,24.1742230170571,24.2638124785163,24.0398388248684,24.189154593967,5372105.06862485,0.0,1.0
2009-11-18,16.16,16.2108,16.08,16.15,5049900,24.1294282863276,24.2052806970296,24.0099756710487,24.1144967094177,3382027.25036135,0.0,1.0
2009-11-19,16.1,16.15,16.01,16.15,8138700,24.0398388248684,24.1144967094177,23.9054546326797,24.1144967094177,5450663.41561536,0.0,1.0
2009-11-20,16.22,16.28,16.05,16.05,8763000,24.2190177477867,24.3086072092459,23.9651809403192,23.9651809403192,5868770.62811473,0.0,1.0
2009-11-23,16.46,16.55,16.28,16.29,8182200,24.5773755936233,24.711759785812,24.3086072092459,24.3235387861557,5479796.30644303,0.0,1.0
2009-11-24,16.56,16.56,16.38,16.39,7134900,24.7266913627218,24.7266913627218,24.4579229783444,24.4728545552543,4778396.8452055,0.0,1.0
2009-11-25,16.75,16.79,16.55,16.59,5923500,25.0103913240091,25.0701176316485,24.711759785812,24.7714860934514,3967096.06477663,0.0,1.0
2009-11-27,16.69,16.83,16.4,16.52,5097600,24.92080186255,25.1298439392879,24.4877861321641,24.6669650550824,3413972.97202757,0.0,1.0
2009-11-30,16.68,16.82,16.62,16.7,10736700,24.9058702856401,25.1149123623781,24.816280824181,24.9357334394598,7190600.20573769,0.0,1.0
2009-12-01,17.11,17.11,16.7,16.7,10465200,25.5479280927639,25.5479280927639,24.9357334394598,24.9357334394598,7008770.78367526,0.0,1.0
2009-12-02,17.25,17.36,17.07,17.07,11211600,25.7569701695019,25.9212175155103,25.4882017851245,25.4882017851245,7508651.00698061,0.0,1.0
2009-12-03,17.27,17.44,17.17,17.25,7037100,25.7868333233216,26.0406701307892,25.6375175542231,25.7569701695019,4712898.06996533,0.0,1.0
2009-12-04,17.14,17.51,17.0,17.4,11031900,25.5927228234935,26.1451911691582,25.3836807467555,25.9809438231497,7388302.030389,0.0,1.0
2009-12-07,17.38,17.49,17.14,17.24,6687900,25.95108066933,26.1153280153384,25.5927228234935,25.742038592592,4479031.27739,0.0,1.0
2009-12-08,17.45,17.5,17.23,17.39,8122200,26.055601707699,26.1302595922483,25.7271070156822,25.9660122462399,5439613.00874969,0.0,1.0
2009-12-09,17.45,17.5,17.36,17.41,6610800,26.055601707699,26.1302595922483,25.9212175155103,25.9958754000596,4427395.73985403,0.0,1.0
2009-12-10,17.67,17.71,17.46,17.5,5193600,26.3840963997159,26.4438227073553,26.0705332846089,26.1302595922483,3478266.24833694,0.0,1.0
2009-12-11,17.81,17.89,17.6101,17.76,7485600,26.5931384764538,26.7125910917327,26.2946562540258,26.5184805919046,5013268.22022318,0.0,1.0
2009-12-14,17.7,17.94,17.55,17.94,10611300,26.4288911304454,26.787248976282,26.2049174767976,26.787248976282,7106617.11355859,0.0,1.0
2009-12-15,17.65,17.75,17.57,17.6,6747600,26.3542332458961,26.5035490149947,26.2347806306173,26.2795753613469,4519013.65859489,0.0,1.0
2009-12-16,17.55,17.93,17.53,17.85,9030300,26.2049174767976,26.7723173993721,26.1750543229779,26.6528647840933,6047787.21933863,0.0,1.0
2009-12-17,17.33,17.52,17.29,17.5,9780600,25.8764227847807,26.160122746068,25.8166964771413,26.1302595922483,6550279.35699407,0.0,1.0
2009-12-18,17.39,17.45,17.16,17.33,9345000,25.9660122462399,26.055601707699,25.6225859773132,25.8764227847807,6258548.61574028,0.0,1.0
2009-12-21,17.37,17.56,17.37,17.39,4256100,25.9361490924202,26.2198490537074,25.9361490924202,25.9660122462399,2850402.22187825,0.0,1.0
2009-12-22,17.26,17.49,17.2,17.49,6374100,25.7719017464118,26.1153280153384,25.6823122849526,26.1153280153384,4268872.63045373,0.0,1.0
2009-12-23,17.24,17.35,17.16,17.23,5039100,25.742038592592,25.9062859386005,25.6225859773132,25.7271070156822,3374794.25677656,0.0,1.0
2009-12-24,17.27,17.34,17.22,17.24,2229000,25.7868333233216,25.8913543616906,25.7121754387723,25.742038592592,1492809.5093082,0.0,1.0
2009-12-28,17.34,17.4,17.28,17.28,5230800,25.8913543616906,25.9809438231497,25.8017649002315,25.8017649002315,3503179.89290683,0.0,1.0
2009-12-29,17.39,17.42,17.3,17.34,3671700,25.9660122462399,26.0108069769695,25.8316280540512,25.8913543616906,2459016.90234495,0.0,1.0
2009-12-30,17.42,17.44,17.3,17.33,3091800,26.0108069769695,26.0406701307892,25.8316280540512,25.8764227847807,2070645.33013866,0.0,1.0
2009-12-31,17.21,17.5,17.21,17.43,4556700,25.6972438618625,26.1302595922483,25.6972438618625,26.0257385538793,3051720.54332196,0.0,1.0
2010-01-04,16.97,17.29,16.91,17.21,12456300,25.3388860160259,25.8166964771413,25.2492965545668,25.6972438618625,8342253.5176293,0.0,1.0
2010-01-05,16.69,17.01,16.63,17.01,11616900,24.92080186255,25.3986123236654,24.8312124010908,25.3986123236654,7780089.18289922,0.0,1.0
2010-01-06,16.75,16.86,16.64,16.66,10459500,25.0103913240091,25.1746386700175,24.8461439780007,24.8760071318204,7004953.37039438,0.0,1.0
2010-01-07,16.83,16.86,16.7,16.77,7128000,25.1298439392879,25.1746386700175,24.9357334394598,25.0402544778288,4773775.76597077,0.0,1.0
2010-01-08,16.84,16.84,16.68,16.74,4962300,25.1447755161978,25.1447755161978,24.9058702856401,24.9954597470992,3323359.63572906,0.0,1.0
2010-01-11,17.01,17.05,16.83,16.85,6586800,25.3986123236654,25.4583386313048,25.1298439392879,25.1597070931077,4411322.42077668,0.0,1.0
2010-01-12,17.03,17.113,16.89,16.98,7952700,25.4284754774851,25.5524075658369,25.2194334007471,25.3538175929358,5326095.19276594,0.0,1.0
2010-01-13,17.07,17.19,16.91,17.09,9105600,25.4882017851245,25.6673807080428,25.2492965545668,25.5180649389442,6098217.25794379,0.0,1.0
2010-01-14,17.07,17.14,16.95,17.11,5759100,25.4882017851245,25.5927228234935,25.3090228622062,25.5479280927639,3856993.82909683,0.0,1.0
2010-01-15,16.9,17.06,16.68,16.88,13049700,25.2343649776569,25.4732702082146,24.9058702856401,25.2045018238372,8739666.3318166,0.0,1.0
2010-01-19,17.09,17.1,16.84,16.99,5574600,25.5180649389442,25.5329965158541,25.1447755161978,25.3687491698456,3733430.18868976,0.0,1.0
2010-01-20,16.93,17.01,16.74,17.01,7885800,25.2791597083865,25.3986123236654,24.9954597470992,25.3986123236654,5281290.81583786,0.0,1.0
2010-01-21,16.68,16.99,16.64,16.94,11874600,24.9058702856401,25.3687491698456,24.8461439780007,25.2940912852964,7952676.4464922,0.0,1.0
2010-01-22,16.55,16.79,16.52,16.68,11781600,24.711759785812,25.0701176316485,24.6669650550824,24.9058702856401,7890392.33506749,0.0,1.0
2010-01-25,16.66,16.72,16.48,16.7,6772800,24.8760071318204,24.9655965932795,24.607238747443,24.9357334394598,4535890.64362609,0.0,1.0
2010-01-26,16.81,16.86,16.5575,16.67,8481300,25.0999807854682,25.1746386700175,24.7229584684944,24.8909387087302,5680110.04544443,0.0,1.0
2010-01-27,16.74,16.8,16.575,16.78,8807400,24.9954597470992,25.0850492085584,24.7490887280866,25.0551860547387,5898506.26840782,0.0,1.0
2010-01-28,16.62,16.78,16.55,16.77,7063500,24.816280824181,25.0551860547387,24.711759785812,25.0402544778288,4730578.7209504,0.0,1.0
2010-01-29,16.53,16.75,16.52,16.74,9132600,24.6818966319923,25.0103913240091,24.6669650550824,24.9954597470992,6116299.7419058,0.0,1.0
2010-02-01,16.65,16.65,16.41,16.56,5616000,24.8610755549105,24.8610755549105,24.502717709074,24.7266913627218,3761156.66409818,0.0,1.0
2010-02-02,16.76,16.78,16.43,16.59,8325900,25.0253229009189,25.0551860547387,24.5325808628937,24.7714860934514,5576035.30441864,0.0,1.0
2010-02-03,16.64,16.77,16.58,16.77,4717200,24.8461439780007,25.0402544778288,24.7565545165415,25.0402544778288,3159210.86465169,0.0,1.0
2010-02-04,16.37,16.67,16.37,16.61,7559400,24.4429914014346,24.8909387087302,24.4429914014346,24.8013492472711,5062693.67638599,0.0,1.0
2010-02-05,16.32,16.45,16.13,16.4,8993100,24.3683335168853,24.5624440167134,24.084633555598,24.4877861321641,6022873.57476875,0.0,1.0
2010-02-08,16.32,16.55,16.25,16.35,9583800,24.3683335168853,24.711759785812,24.2638124785163,24.4131282476148,6418478.14055984,0.0,1.0
2010-02-09,16.56,16.86,16.35,16.42,15168600,24.7266913627218,25.1746386700175,24.4131282476148,24.5176492859838,10158739.4898575,0.0,1.0
2010-02-10,16.22,16.47,16.15,16.36,10641900,24.5773755936233,24.9561884110342,24.4713080047482,24.7895107713734,7023191.60735716,0.24,1.0
2010-02-11,16.21,16.29,16.02,16.16,9315900,24.5622230809268,24.6834431824983,24.2743253396945,24.4864605174446,6148089.22231733,0.0,1.0
2010-02-12,16.15,16.27,16.04,16.16,9332700,24.4713080047482,24.6531381571055,24.3046303650874,24.4864605174446,6159176.49235403,0.0,1.0
2010-02-16,16.25,16.43,16.21,16.27,10916700,24.6228331317126,24.8955783602485,24.5622230809268,24.6531381571055,7204547.66724326,0.0,1.0
2010-02-17,16.18,16.35,16.1,16.33,7101900,24.5167655428375,24.774358258677,24.395545441266,24.7440532332841,4686945.42105169,0.0,1.0
2010-02-18,16.33,16.33,16.12,16.15,6890100,24.7440532332841,24.7440532332841,24.4258504666589,24.4713080047482,4547166.62380324,0.0,1.0
2010-02-19,16.61,16.63,16.21,16.3,8882700,25.1683235887844,25.1986286141772,24.5622230809268,24.6985956951948,5862196.0449423,0.0,1.0
2010-02-22,16.43,16.65,16.4,16.65,8015700,24.8955783602485,25.2289336395701,24.8501208221592,25.2289336395701,5290013.7162624,0.0,1.0
2010-02-23,16.35,16.49,16.33,16.43,6162600,24.774358258677,24.9864934364271,24.7440532332841,24.8955783602485,4067048.23382096,0.0,1.0
2010-02-24,16.45,16.49,16.24,16.35,7937400,24.9258833856413,24.9864934364271,24.6076806190161,24.774358258677,5238339.11841278,0.0,1.0
2010-02-25,16.38,16.39,16.2,16.34,7704000,24.8198157967663,24.8349683094627,24.5470705682304,24.7592057459805,5084305.25968856,0.0,1.0
2010-02-26,16.35,16.47,16.3,16.35,7509900,24.774358258677,24.9561884110342,24.6985956951948,24.774358258677,4956207.69337163,0.0,1.0
2010-03-01,16.49,16.52,16.34,16.41,5377800,24.9864934364271,25.0319509745164,24.7592057459805,24.8652733348556,3549114.33353494,0.0,1.0
2010-03-02,16.44,16.61,16.4,16.61,6144900,24.9107308729449,25.1683235887844,24.8501208221592,25.1683235887844,4055367.00288944,0.0,1.0
2010-03-03,16.4,16.56,16.36,16.44,6684000,24.8501208221592,25.0925610253022,24.7895107713734,24.9107308729449,4411149.57888866,0.0,1.0
2010-03-04,16.33,16.46,16.23,16.4,6823500,24.7440532332841,24.9410358983378,24.5925281063197,24.8501208221592,4503213.5175863,0.0,1.0
2010-03-05,16.46,16.46,16.3,16.34,6418200,24.9410358983378,24.9410358983378,24.6985956951948,24.7592057459805,4235733.12795082,0.0,1.0
2010-03-08,16.53,16.54,16.42,16.49,3109500,25.0471034872129,25.0622559999093,24.880425847552,24.9864934364271,2052134.89161495,0.0,1.0
2010-03-09,16.47,16.52,16.43,16.49,3688800,24.9561884110342,25.0319509745164,24.8955783602485,24.9864934364271,2434447.7209163,0.0,1.0
2010-03-10,16.47,16.53,16.4,16.46,5083800,24.9561884110342,25.0471034872129,24.8501208221592,24.9410358983378,3355087.10789262,0.0,1.0
2010-03-11,16.48,16.5,16.39,16.47,5768100,24.9713409237307,25.0016459491235,24.8349683094627,24.9561884110342,3806695.37492336,0.0,1.0
2010-03-12,16.33,16.52,16.32,16.5,4987500,24.7440532332841,25.0319509745164,24.7289007205876,25.0016459491235,3291533.29214651,0.0,1.0
2010-03-15,16.46,16.47,16.3,16.35,5199900,24.9410358983378,24.9561884110342,24.6985956951948,24.774358258677,3431708.06332484,0.0,1.0
2010-03-16,16.61,16.64,16.43,16.53,6074400,25.1683235887844,25.2137811268737,24.8955783602485,25.0471034872129,4008840.06612826,0.0,1.0
2010-03-17,16.62,16.71,16.58,16.71,6815400,25.1834761014808,25.3198487157488,25.122866050695,25.3198487157488,4497867.86953289,0.0,1.0
2010-03-18,16.58,16.71,16.55,16.55,7894200,25.122866050695,25.3198487157488,25.0774085126057,25.0774085126057,5209828.99546125,0.0,1.0
2010-03-19,16.58,16.755,16.46,16.56,11667600,25.122866050695,25.3880350228827,24.9410358983378,25.0925610253022,7700109.04049096,0.0,1.0
2010-03-22,16.44,16.55,16.36,16.53,7027200,24.9107308729449,25.0774085126057,24.7895107713734,25.0471034872129,4637646.66678134,0.0,1.0
2010-03-23,16.46,16.47,16.36,16.43,5558700,24.9410358983378,24.9561884110342,24.7895107713734,24.8955783602485,3668500.47339444,0.0,1.0
2010-03-24,16.32,16.46,16.3,16.45,6246000,24.7289007205876,24.9410358983378,24.6985956951948,24.9258833856413,4122088.61007461,0.0,1.0
2010-03-25,16.3,16.41,16.27,16.34,5349900,24.6985956951948,24.8652733348556,24.6531381571055,24.7592057459805,3530701.5457954,0.0,1.0
2010-03-26,16.42,16.43,16.28,16.36,4650000,24.880425847552,24.8955783602485,24.6682906698019,24.7895107713734,3068797.95658773,0.0,1.0
2010-03-29,16.59,16.59,16.42,16.45,5297100,25.1380185633915,25.1380185633915,24.880425847552,24.9258833856413,3495855.83996577,0.0,1.0
2010-03-30,16.4,16.66,16.37,16.58,8886600,24.8501208221592,25.2440861522666,24.8046632840698,25.122866050695,5864769.87548654,0.0,1.0
2010-03-31,16.32,16.43,16.31,16.39,5993400,24.7289007205876,24.8955783602485,24.7137482078912,24.8349683094627,3955383.58559417,0.0,1.0
2010-04-01,16.41,16.46,16.35,16.38,5773800,24.8652733348556,24.9410358983378,24.774358258677,24.8198157967663,3810457.12725724,0.0,1.0
2010-04-05,16.42,16.49,16.35,16.43,6974700,24.880425847552,24.9864934364271,24.774358258677,24.8955783602485,4602998.94791665,0.0,1.0
2010-04-06,16.55,16.55,16.3,16.35,5090100,25.0774085126057,25.0774085126057,24.6985956951948,24.774358258677,3359244.83415638,0.0,1.0
2010-04-07,16.37,16.55,16.35,16.53,6944400,24.8046632840698,25.0774085126057,24.774358258677,25.0471034872129,4583002.26445759,0.0,1.0
2010-04-08,16.24,16.4,16.21,16.36,10441800,24.6076806190161,24.8501208221592,24.5622230809268,24.7895107713734,6891134.30174144,0.0,1.0
2010-04-09,16.33,16.33,16.13,16.27,9275100,24.7440532332841,24.7440532332841,24.4410029793553,24.6531381571055,6121162.99508532,0.0,1.0
2010-04-12,16.26,16.37,16.26,16.32,7652400,24.637985644409,24.8046632840698,24.637985644409,24.7289007205876,5050251.50171869,0.0,1.0
2010-04-13,16.22,16.29,16.19,16.27,8730900,24.5773755936233,24.6834431824983,24.5319180555339,24.6531381571055,5762014.64068208,0.0,1.0
2010-04-14,16.21,16.24,16.17,16.23,7201800,24.5622230809268,24.6076806190161,24.5016130301411,24.5925281063197,4752875.08037709,0.0,1.0
2010-04-15,16.13,16.22,16.07,16.22,8557800,24.4410029793553,24.5773755936233,24.3500879031767,24.5773755936233,5647776.16191106,0.0,1.0
2010-04-16,16.01,16.18,16.0,16.13,12727500,24.2591728269981,24.5167655428375,24.2440203143016,24.4410029793553,8399596.98762799,0.0,1.0
2010-04-19,16.07,16.13,15.94,15.94,11094900,24.3500879031767,24.4410029793553,24.153105238123,24.153105238123,7322151.9244183,0.0,1.0
2010-04-20,16.35,16.37,16.11,16.12,10211700,24.774358258677,24.8046632840698,24.4106979539624,24.4258504666589,6739278.29963157,0.0,1.0
2010-04-21,16.3,16.37,16.25,16.32,8241600,24.6985956951948,24.8046632840698,24.6228331317126,24.7289007205876,5439097.90086308,0.0,1.0
2010-04-22,16.21,16.31,16.1,16.24,9715800,24.5622230809268,24.7137482078912,24.395545441266,24.6076806190161,6412005.84658387,0.0,1.0
2010-04-23,16.25,16.25,16.025,16.22,10176300,24.6228331317126,24.6228331317126,24.2819015960427,24.5773755936233,6715915.83776852,0.0,1.0
2010-04-26,16.24,16.3,16.15,16.24,9278700,24.6076806190161,24.6985956951948,24.4713080047482,24.6076806190161,6123538.83866463,0.0,1.0
2010-04-27,16.01,16.28,16.01,16.21,9734400,24.2591728269981,24.6682906698019,24.2591728269981,24.5622230809268,6424281.03841021,0.0,1.0
2010-04-28,16.64,16.9,16.15,16.19,37092000,25.2137811268737,25.6077464569811,24.4713080047482,24.5319180555339,24479108.3453229,0.0,1.0
2010-04-29,16.53,16.72,16.5,16.59,12115800,25.0471034872129,25.3350012284452,25.0016459491235,25.1380185633915,7995901.566113,0.0,1.0
2010-04-30,16.78,16.82,16.53,16.56,9740100,25.4259163046238,25.4865263554096,25.0471034872129,25.0925610253022,6428042.79074411,0.0,1.0
2010-05-03,16.93,16.97,16.75,16.85,9518700,25.6532039950704,25.7138140458562,25.3804587665345,25.5319838934989,6281928.41061754,0.0,1.0
2010-05-04,16.71,17.0,16.64,16.88,12429600,25.3198487157488,25.7592715839455,25.2137811268737,25.5774414315882,8202995.93144143,0.0,1.0
2010-05-05,16.76,16.99,16.69,16.69,10300500,25.3956112792309,25.744119071249,25.2895436903559,25.2895436903559,6797882.44125417,0.0,1.0
2010-05-06,16.48,16.93,15.9,16.82,17308800,24.9713409237307,25.6532039950704,24.0924951873372,25.4865263554096,11423055.9292442,0.0,1.0
2010-05-07,16.55,16.65,16.11,16.57,21086100,25.0774085126057,25.2289336395701,24.4106979539624,25.1077135379986,13915909.8048182,0.0,1.0
2010-05-10,16.9,16.95,16.68,16.85,11952000,25.6077464569811,25.6835090204633,25.2743911776594,25.5319838934989,7887800.68325514,0.0,1.0
2010-05-11,16.92,17.12,16.74,16.84,11844000,25.638051482374,25.9411017363027,25.3653062538381,25.5168313808025,7816525.37587633,0.0,1.0
2010-05-12,16.98,17.05,16.81,16.91,10776300,25.7289665585526,25.8350341474277,25.4713738427131,25.6228989696775,7111889.76765081,0.0,1.0
2010-05-13,16.86,17.06,16.81,16.98,8412000,25.5471364061953,25.8501866601241,25.4713738427131,25.7289665585526,5551554.49694966,0.0,1.0
2010-05-14,16.78,16.92,16.72,16.86,9664200,25.4259163046238,25.638051482374,25.3350012284452,25.5471364061953,6377952.088614,0.0,1.0
2010-05-17,16.93,16.95,16.61,16.8,9087900,25.6532039950704,25.6835090204633,25.1683235887844,25.4562213300167,5997619.12896205,0.0,1.0
2010-05-18,16.94,17.14,16.92,16.99,16807800,25.6683565077668,25.9714067616956,25.638051482374,25.744119071249,11092417.6977925,0.0,1.0
2010-05-19,16.49,16.71,16.41,16.66,11184600,25.3501537411416,25.6883607649774,25.2271693688377,25.6114955322874,7275460.96498326,0.24,1.0
2010-05-20,15.97,16.42,15.97,16.31,15060000,24.5507553211663,25.2425424153757,24.5507553211663,25.0734389034578,9796366.62309315,0.0,1.0
2010-05-21,16.0,16.01,15.75,15.75,13428300,24.5968744607802,24.6122475073182,24.2125482973305,24.2125482973305,8734963.47442776,0.0,1.0
2010-05-24,15.97,16.24,15.91,15.97,10479000,24.5507553211663,24.9658275776919,24.4585170419383,24.5507553211663,6816475.81961442,0.0,1.0
2010-05-25,15.82,15.85,15.47,15.78,10605300,24.3201596230965,24.3662787627104,23.7821029942669,24.2586674369445,6898632.59946147,0.0,1.0
2010-05-26,15.71,15.95,15.66,15.94,9567000,24.1510561111786,24.5200092280903,24.0741908784887,24.5046361815523,6223229.71335539,0.0,1.0
2010-05-27,15.98,15.99,15.775,15.91,7447200,24.5661283677043,24.5815014142422,24.2509809136755,24.4585170419383,4844322.80979411,0.0,1.0
2010-05-28,15.96,16.13,15.91,16.03,8939400,24.5353822746283,24.7967240657741,24.4585170419383,24.6429936003942,5814982.72181135,0.0,1.0
2010-06-01,15.7,15.97,15.68,15.85,6818100,24.1356830646406,24.5507553211663,24.1049369715646,24.3662787627104,4435100.08452267,0.0,1.0
2010-06-02,15.96,15.96,15.71,15.79,8139000,24.5353822746283,24.5353822746283,24.1510561111786,24.2740404834825,5294331.20487086,0.0,1.0
2010-06-03,16.05,16.11,15.93,16.03,4313700,24.6737396934702,24.7659779726981,24.4892631350143,24.6429936003942,2806015.0532561,0.0,1.0
2010-06-04,15.61,15.88,15.58,15.87,9981900,23.9973256457987,24.4123979023244,23.9512065061848,24.3970248557864,6493117.66235416,0.0,1.0
2010-06-07,15.67,15.84,15.58,15.66,8019000,24.0895639250266,24.3509057161724,23.9512065061848,24.0741908784887,5216272.5066789,0.0,1.0
2010-06-08,16.1,16.1,15.57,15.66,14526000,24.7506049261601,24.7506049261601,23.9358334596468,24.0741908784887,9449005.41613886,0.0,1.0
2010-06-09,15.93,16.14,15.87,16.13,8285700,24.4892631350143,24.8120971123121,24.3970248557864,24.7967240657741,5389757.96341056,0.0,1.0
2010-06-10,16.24,16.24,16.05,16.12,8362200,24.9658275776919,24.9658275776919,24.6737396934702,24.7813510192361,5439520.38350795,0.0,1.0
2010-06-11,16.17,16.2395,15.98,16.17,6153000,24.858216251926,24.965058925365,24.5661283677043,24.858216251926,4002459.74979364,0.0,1.0
2010-06-14,16.21,16.31,16.16,16.26,7782900,24.919708438078,25.0734389034578,24.842843205388,24.9965736707679,5062692.01798617,0.0,1.0
2010-06-15,16.41,16.41,16.22,16.27,6797400,25.2271693688377,25.2271693688377,24.935081484616,25.0119467173059,4421634.95908456,0.0,1.0
2010-06-16,16.52,16.56,16.34,16.47,6737400,25.3962728807556,25.4577650669075,25.1195580430718,25.3194076480656,4382605.60998857,0.0,1.0
2010-06-17,16.71,16.72,16.45,16.55,5975100,25.6883607649774,25.7037338115153,25.2886615549897,25.4423920203696,3886737.72972403,0.0,1.0
2010-06-18,16.64,16.74,16.52,16.69,7378500,25.5807494392114,25.7344799045913,25.3962728807556,25.6576146719014,4799634.20507922,0.0,1.0
2010-06-21,16.59,16.75,16.51,16.72,6339900,25.5038842065215,25.7498529511293,25.3808998342176,25.7037338115153,4124036.17222764,0.0,1.0
2010-06-22,16.32,16.6,16.28,16.57,6742800,25.0888119499958,25.5192572530595,25.0273197638439,25.4731381134455,4386118.25140721,0.0,1.0
2010-06-23,16.22,16.4,16.15,16.34,5602800,24.935081484616,25.2117963222997,24.82747015885,25.1195580430718,3644560.61858342,0.0,1.0
2010-06-24,16.15,16.39,16.11,16.13,12847200,24.82747015885,25.1964232757617,24.7659779726981,24.7967240657741,8356964.22843311,0.0,1.0
2010-06-25,16.17,16.26,16.05,16.18,6342600,24.858216251926,24.9965736707679,24.6737396934702,24.873589298464,4125792.49293697,0.0,1.0
2010-06-28,16.34,16.41,16.12,16.24,4660800,25.1195580430718,25.2271693688377,24.7813510192361,24.9658275776919,3031799.8377764,0.0,1.0
2010-06-29,16.15,16.28,16.05,16.23,9043800,24.82747015885,25.0273197638439,24.6737396934702,24.9504545311539,5882893.78923838,0.0,1.0
2010-06-30,16.0,16.29,15.95,16.14,8171700,24.5968744607802,25.0426928103819,24.5200092280903,24.8120971123121,5315602.20012819,0.0,1.0
2010-07-01,15.97,16.07,15.87,16.07,11187300,24.5507553211663,24.7044857865461,24.3970248557864,24.7044857865461,7277217.28569256,0.0,1.0
2010-07-02,16.06,16.16,15.96,15.97,6867000,24.6891127400082,24.842843205388,24.5353822746283,24.5507553211663,4466909.0040359,0.0,1.0
2010-07-06,16.22,16.3,16.09,16.13,17241900,24.935081484616,25.0580658569199,24.7352318796221,24.7967240657741,11215668.9029688,0.0,1.0
2010-07-07,16.75,16.76,16.21,16.24,8119200,25.7498529511293,25.7652259976673,24.919708438078,24.9658275776919,5281451.51966919,0.0,1.0
2010-07-08,16.72,16.85,16.58,16.76,7492800,25.7037338115153,25.9035834165092,25.4885111599835,25.7652259976673,4873985.11510707,0.0,1.0
2010-07-09,16.79,16.81,16.64,16.7,3608700,25.8113451372813,25.8420912303572,25.5807494392114,25.6729877184394,2347420.20137823,0.0,1.0
2010-07-12,16.89,16.9,16.7,16.73,4513800,25.9650756026611,25.9804486491991,25.6729877184394,25.7191068580533,2936177.93249123,0.0,1.0
2010-07-13,16.84,16.98,16.77,16.93,7022100,25.8882103699712,26.103433021503,25.7805990442053,26.0265677888131,4567799.87144903,0.0,1.0
2010-07-14,16.96,16.97,16.75,16.8,6865500,26.072686928427,26.088059974965,25.7498529511293,25.8267181838192,4465933.27030851,0.0,1.0
2010-07-15,17.08,17.11,16.86,16.96,5868900,26.2571634868829,26.3032826264969,25.9189564630472,26.072686928427,3817655.78182413,0.0,1.0
2010-07-16,16.87,17.11,16.82,17.08,6625800,25.9343295095852,26.3032826264969,25.8574642768952,26.2571634868829,4310011.02067002,0.0,1.0
2010-07-19,17.17,17.225,16.9,16.97,5833500,26.3955209057248,26.4800726616837,25.9804486491991,26.088059974965,3794628.4658575,0.0,1.0
2010-07-20,17.14,17.19,16.93,17.04,6444900,26.3494017661108,26.4262669988008,26.0265677888131,26.1956713007309,4192337.53314563,0.0,1.0
2010-07-21,16.9,17.18,16.79,17.16,8358300,25.9804486491991,26.4108939522628,25.8113451372813,26.3801478591868,5436983.47581671,0.0,1.0
2010-07-22,17.1,17.18,16.97,17.03,9745500,26.2879095799589,26.4108939522628,26.088059974965,26.180298254193,6339342.02691596,0.0,1.0
2010-07-23,16.94,17.19,16.85,17.19,19761600,26.0419408353511,26.4262669988008,25.9035834165092,26.4262669988008,12854706.4182548,0.0,1.0
2010-07-26,17.1,17.1,16.89,16.89,10028700,26.2879095799589,26.2879095799589,25.9650756026611,25.9650756026611,6523560.55464902,0.0,1.0
2010-07-27,17.36,17.36,17.05,17.14,10492500,26.6876087899466,26.6876087899466,26.2110443472689,26.3494017661108,6825257.42316101,0.0,1.0
2010-07-28,17.31,17.37,17.2,17.34,6685800,26.6107435572566,26.7029818364845,26.4416400453387,26.6568626968706,4349040.36976602,0.0,1.0
2010-07-29,17.17,17.43,17.16,17.38,7742700,26.3955209057248,26.7952201157125,26.3801478591868,26.7183548830225,5036542.35409186,0.0,1.0
2010-07-30,17.1,17.227,17.0,17.1,7786800,26.2879095799589,26.4831472709913,26.134179114579,26.2879095799589,5065228.92567741,0.0,1.0
2010-08-02,17.37,17.48,17.24,17.24,8548500,26.7029818364845,26.8720853484024,26.5031322314907,26.5031322314907,5560706.512451,0.0,1.0
2010-08-03,17.37,17.5,17.33,17.5,8203200,26.7029818364845,26.9028314414784,26.6414896503326,26.9028314414784,5336092.60840358,0.0,1.0
2010-08-04,17.37,17.47,17.25,17.47,6399600,26.7029818364845,26.8567123018644,26.5185052780287,26.8567123018644,4162870.37457816,0.0,1.0
2010-08-05,17.41,17.42,17.25,17.32,5893500,26.7644740226365,26.7798470691745,26.5185052780287,26.6261166037946,3833657.81495349,0.0,1.0
2010-08-06,17.42,17.45,17.25,17.38,6569700,26.7798470691745,26.8259662087884,26.5185052780287,26.7183548830225,4273518.57926528,0.0,1.0
2010-08-09,17.56,17.61,17.44,17.54,5922900,26.9950697207063,27.0719349533962,26.8105931622505,26.9643236276303,3852782.19601052,0.0,1.0
2010-08-10,17.69,17.8,17.42,17.49,10244700,27.1949193257001,27.364022837618,26.7798470691745,26.8874583949404,6664066.2113946,0.0,1.0
2010-08-11,17.11,17.33,17.11,17.31,8490600,26.6799222666776,27.0229721146418,26.6799222666776,26.9917857648269,5445074.56011005,0.245,1.0
2010-08-12,17.1,17.2,16.96,16.99,7752900,26.6643290917701,26.8202608408448,26.4460246430655,26.4928041677879,4971982.96434614,0.0,1.0
2010-08-13,17.01,17.2,17.0,17.08,10672200,26.5239905176029,26.8202608408448,26.5083973426954,26.6331427419552,6844148.20158841,0.0,1.0
2010-08-16,17.03,17.04,16.76,16.97,6643800,26.5551768674178,26.5707700423253,26.1341611449162,26.461617817973,4260710.23984869,0.0,1.0
2010-08-17,17.24,17.37,17.08,17.11,7865100,26.8826335404746,27.0853448142717,26.6331427419552,26.6799222666776,5043937.52181492,0.0,1.0
2010-08-18,17.26,17.33,17.11,17.21,25602300,26.9138198902896,27.0229721146418,26.6799222666776,26.8358540157522,16418914.1415572,0.0,1.0
2010-08-19,17.04,17.21,16.86,17.21,7409400,26.5707700423253,26.8358540157522,26.2900928939909,26.8358540157522,4751694.27904736,0.0,1.0
2010-08-20,17.06,17.11,16.91,16.96,6681300,26.6019563921402,26.6799222666776,26.3680587685282,26.4460246430655,4284759.22295991,0.0,1.0
2010-08-23,17.06,17.24,17.06,17.15,14066400,26.6019563921402,26.8826335404746,26.6019563921402,26.7422949663074,9020869.7609512,0.0,1.0
2010-08-24,17.21,17.29,16.92,16.98,12933600,26.8358540157522,26.960599415012,26.3836519434357,26.4772109928805,8294398.07912746,0.0,1.0
2010-08-25,17.16,17.24,16.95,17.16,9262200,26.7578881412149,26.8826335404746,26.4304314681581,26.7578881412149,5939906.43660653,0.0,1.0
2010-08-26,17.08,17.23,17.03,17.23,6263700,26.6331427419552,26.8670403655672,26.5551768674178,26.8670403655672,4016949.74703335,0.0,1.0
2010-08-27,17.36,17.36,17.03,17.15,5980500,27.0697516393643,27.0697516393643,26.5551768674178,26.7422949663074,3835331.82657741,0.0,1.0
2010-08-30,17.15,17.38,17.15,17.35,5171700,26.7422949663074,27.1009379891792,26.7422949663074,27.0541584644568,3316643.35883462,0.0,1.0
2010-08-31,17.18,17.29,17.0103,17.1,11185200,26.7890744910298,26.960599415012,26.5244583128501,26.6643290917701,7173138.29054992,0.0,1.0
2010-09-01,17.44,17.5,17.28,17.33,11837100,27.194497038624,27.2880560880688,26.9450062401045,27.0229721146418,7591205.81295537,0.0,1.0
2010-09-02,17.28,17.46,17.22,17.46,7369800,26.9450062401045,27.2256833884389,26.8514471906597,27.2256833884389,4726298.55288191,0.0,1.0
2010-09-03,17.35,17.41,17.195,17.32,7761900,27.0541584644568,27.1477175139016,26.812464253391,27.0073789397344,4977754.72029283,0.0,1.0
2010-09-07,17.34,17.49,17.3,17.35,6489600,27.0385652895493,27.2724629131613,26.9761925899194,27.0541584644568,4161820.82129535,0.0,1.0
2010-09-08,17.39,17.49,17.33,17.34,5707200,27.1165311640867,27.2724629131613,27.0229721146418,27.0385652895493,3660062.83766284,0.0,1.0
2010-09-09,17.54,17.58,17.4,17.47,6580200,27.3504287876987,27.4128014873285,27.1321243389941,27.2412765633464,4219923.16449205,0.0,1.0
2010-09-10,17.53,17.56,17.42,17.52,6023700,27.3348356127912,27.3816151375136,27.1633106888091,27.3192424378837,3863036.25512155,0.0,1.0
2010-09-13,17.66,17.72,17.56,17.58,6307500,27.5375468865883,27.6311059360331,27.3816151375136,27.4128014873285,4045038.95930726,0.0,1.0
2010-09-14,17.66,17.75,17.56,17.66,5852100,27.5375468865883,27.6778854607555,27.3816151375136,27.5375468865883,3752988.1084046,0.0,1.0
2010-09-15,17.58,17.71,17.54,17.65,6511200,27.4128014873285,27.6155127611256,27.3504287876987,27.5219537116808,4175673.03556742,0.0,1.0
2010-09-16,17.57,17.72,17.51,17.72,5262300,27.3972083124211,27.6311059360331,27.3036492629763,27.6311059360331,3374745.70203133,0.0,1.0
2010-09-17,17.51,17.67,17.47,17.57,9045600,27.3036492629763,27.5531400614958,27.2412765633464,27.3972083124211,5800999.51015612,0.0,1.0
2010-09-20,17.78,17.8,17.52,17.56,6026700,27.7246649854779,27.7558513352928,27.3192424378837,27.3816151375136,3864960.17377044,0.0,1.0
2010-09-21,17.79,17.93,17.69,17.79,6808500,27.7402581603854,27.9585626090899,27.5843264113107,27.7402581603854,4366333.37367316,0.0,1.0
2010-09-22,17.98,18.08,17.81,17.81,8236500,28.0365284836273,28.1924602327019,27.7714445102003,27.7714445102003,5282118.65054843,0.0,1.0
2010-09-23,17.76,18.0525,17.71,17.92,6191700,27.693478635663,28.1495790017064,27.6155127611256,27.9429694341825,3970775.69945981,0.0,1.0
2010-09-24,17.99,18.04,17.86,17.87,4624200,28.0521216585347,28.1300875330721,27.8494103847376,27.8650035596451,2965528.20541081,0.0,1.0
2010-09-27,17.9,17.985,17.8,17.94,6070800,27.9117830843675,28.044325071081,27.7558513352928,27.9741557839974,3893241.77790924,0.0,1.0
2010-09-28,17.94,18.0,17.82,17.97,7102200,27.9741557839974,28.0677148334422,27.7870376851078,28.0209353087198,4554685.00940024,0.0,1.0
2010-09-29,17.86,17.95,17.78,17.87,4856400,27.8494103847376,27.9897489589049,27.7246649854779,27.8650035596451,3114439.50883548,0.0,1.0
2010-09-30,17.71,17.97,17.69,17.94,7161300,27.6155127611256,28.0209353087198,27.5843264113107,27.9741557839974,4592586.20678353,0.0,1.0
2010-10-01,17.83,17.92,17.73,17.85,7058400,27.8026308600152,27.9429694341825,27.6466991109406,27.8338172098302,4526595.79712634,0.0,1.0
2010-10-04,17.75,17.89,17.68,17.8,6401400,27.6778854607555,27.8961899094601,27.5687332364032,27.7558513352928,4105257.61301776,0.0,1.0
2010-10-05,17.74,17.9,17.71,17.89,12664800,27.662292285848,27.9117830843675,27.6155127611256,27.8961899094601,8122014.96818623,0.0,1.0
2010-10-06,17.7,17.855,17.67,17.72,8827500,27.5999195862182,27.8416137972839,27.5531400614958,27.6311059360331,5661130.62438126,0.0,1.0
2010-10-07,17.63,17.79,17.58,17.76,9361200,27.4907673618659,27.7402581603854,27.4128014873285,27.693478635663,6003395.75202015,0.0,1.0
2010-10-08,17.64,17.69,17.5649,17.62,8363100,27.5063605367734,27.5843264113107,27.3892557932183,27.4751741869584,5363308.01753191,0.0,1.0
2010-10-11,17.62,17.71,17.57,17.65,3423000,27.4751741869584,27.6155127611256,27.3972083124211,27.5219537116808,2195191.17839219,0.0,1.0
2010-10-12,17.58,17.64,17.53,17.56,6216600,27.4128014873285,27.5063605367734,27.3348356127912,27.3816151375136,3986744.22424567,0.0,1.0
2010-10-13,17.56,17.65,17.54,17.62,6414000,27.3816151375136,27.5219537116808,27.3504287876987,27.4751741869584,4113338.07134313,0.0,1.0
2010-10-14,17.58,17.6,17.51,17.57,6286200,27.4128014873285,27.4439878371435,27.3036492629763,27.3972083124211,4031379.13690009,0.0,1.0
2010-10-15,17.59,17.71,17.505,17.65,7625100,27.428394662236,27.6155127611256,27.2958526755225,27.5219537116808,4890024.0299031,0.0,1.0
2010-10-18,17.65,17.69,17.575,17.63,14606400,27.5219537116808,27.5843264113107,27.4050048998748,27.4907673618659,9367175.11775277,0.0,1.0
2010-10-19,17.67,17.73,17.57,17.57,10228500,27.5531400614958,27.6466991109406,27.3972083124211,27.3972083124211,6559600.63341645,0.0,1.0
2010-10-20,17.79,17.91,17.7,17.73,11326200,27.7402581603854,27.927376259275,27.5999195862182,27.6466991109406,7263562.46704809,0.0,1.0
2010-10-21,17.82,17.96,17.75,17.84,7727100,27.7870376851078,28.0053421338123,27.6778854607555,27.8182240349227,4955437.26396561,0.0,1.0
2010-10-22,17.78,17.84,17.63,17.82,5895600,27.7246649854779,27.8182240349227,27.4907673618659,27.7870376851078,3780884.92881362,0.0,1.0
2010-10-25,17.77,17.88,17.75,17.8,5673300,27.7090718105704,27.8805967345526,27.6778854607555,27.7558513352928,3638322.55693031,0.0,1.0
2010-10-26,17.86,17.87,17.65,17.75,6185700,27.8494103847376,27.8650035596451,27.5219537116808,27.6778854607555,3966927.86216202,0.0,1.0
2010-10-27,17.87,17.87,17.63,17.76,6632100,27.8650035596451,27.8650035596451,27.4907673618659,27.693478635663,4253206.95711799,0.0,1.0
2010-10-28,18.07,18.09,17.87,18.0,9618300,28.1768670577945,28.2080534076094,27.8650035596451,28.0677148334422,6168275.58023068,0.0,1.0
2010-10-29,18.21,18.32,18.01,18.05,9819300,28.395171506499,28.5666964304812,28.0833080083497,28.1456807079795,6297178.12970683,0.0,1.0
2010-11-01,18.05,18.34,17.93,18.29,8239500,28.1456807079795,28.5978827802961,27.9585626090899,28.5199169057588,5284042.56919734,0.0,1.0
2010-11-02,18.27,18.31,18.14,18.14,6402900,28.4887305559438,28.5511032555737,28.2860192821467,28.2860192821467,4106219.57234221,0.0,1.0
2010-11-03,18.29,18.37,18.15,18.33,6063300,28.5199169057588,28.6446623050185,28.3016124570542,28.5822896053886,3888431.98128699,0.0,1.0
2010-11-04,18.53,18.53,18.35,18.41,7918800,28.894153103538,28.894153103538,28.6134759552036,28.7070350046484,5078375.66563018,0.0,1.0
2010-11-05,18.49,18.6,18.38,18.5,6405900,28.8317804039081,29.0033053278903,28.660255479926,28.8473735788156,4108143.49099111,0.0,1.0
2010-11-08,18.43,18.49,18.32,18.48,6535800,28.7382213544633,28.8317804039081,28.5666964304812,28.8161872290007,4191449.16848837,0.0,1.0
2010-11-09,18.05,18.26,17.97,18.21,6959100,28.5277134932125,28.8596148690338,28.401274873852,28.7805907319335,4403148.36412972,0.245,1.0
2010-11-10,17.88,18.1,17.83,18.04,7960800,28.2590314270714,28.6067376303128,28.1800072899711,28.5119086657924,5036942.06106593,0.0,1.0
2010-11-11,17.87,17.9485,17.8,17.85,4736400,28.2432265996514,28.3672944948989,28.1325928077109,28.2116169448113,2996805.89614519,0.0,1.0
2010-11-12,17.79,17.82,17.62,17.82,5228100,28.1167879802909,28.1642024625511,27.8481059141498,28.1642024625511,3307913.374216,0.0,1.0
2010-11-15,17.74,17.95,17.74,17.85,5023800,28.0377638431906,28.3696652190119,28.0377638431906,28.2116169448113,3178649.07124698,0.0,1.0
2010-11-16,17.61,17.7418,17.5,17.72,7519800,27.8323010867298,28.0406087121262,27.6584479851091,28.0061541883504,4757913.38945878,0.0,1.0
2010-11-17,17.59,17.71,17.55,17.68,6052500,27.8006914318896,27.9903493609304,27.7374721222094,27.9429348786702,3829526.15624077,0.0,1.0
2010-11-18,17.69,17.72,17.55,17.66,6742200,27.9587397060903,28.0061541883504,27.7374721222094,27.9113252238301,4265911.81340049,0.0,1.0
2010-11-19,17.61,17.75,17.52,17.66,5847900,27.8323010867298,28.0535686706106,27.6900576399492,27.9113252238301,3700072.03784888,0.0,1.0
2010-11-22,17.66,17.69,17.5,17.52,6474000,27.9113252238301,27.9587397060903,27.6584479851091,27.6900576399492,4096216.82536187,0.0,1.0
2010-11-23,17.57,17.62,17.45,17.59,6241800,27.7690817770495,27.8481059141498,27.5794238480088,27.8006914318896,3949299.68806669,0.0,1.0
2010-11-24,17.66,17.67,17.56,17.67,3166500,27.9113252238301,27.9271300512501,27.7532769496295,27.9271300512501,2003501.78830837,0.0,1.0
2010-11-26,17.52,17.64,17.51,17.55,2530200,27.6900576399492,27.87971556899,27.6742528125291,27.7374721222094,1600903.27641807,0.0,1.0
2010-11-29,17.51,17.56,17.35,17.49,4766400,27.6742528125291,27.7532769496295,27.4213755738081,27.642643157689,3015787.4384314,0.0,1.0
2010-11-30,17.55,17.59,17.35,17.38,6979500,27.7374721222094,27.8006914318896,27.4213755738081,27.4687900560683,4416055.81288433,0.0,1.0
2010-12-01,17.78,17.85,17.59,17.7,7620600,28.1009831528708,28.2116169448113,27.8006914318896,27.9745445335103,4821691.37154043,0.0,1.0
2010-12-02,17.76,17.78,17.65,17.71,5436600,28.0693734980307,28.1009831528708,27.89552039641,27.9903493609304,3439835.09310509,0.0,1.0
2010-12-03,17.79,17.79,17.6,17.73,13053000,28.1167879802909,28.1167879802909,27.8164962593097,28.0219590157705,8258869.04872544,0.0,1.0
2010-12-06,17.68,17.76,17.65,17.75,5130600,27.9429348786702,28.0693734980307,27.89552039641,28.0535686706106,3246223.36178586,0.0,1.0
2010-12-07,17.47,17.86,17.4,17.75,9231600,27.6110335028489,28.2274217722313,27.5003997109085,28.0535686706106,5841000.19230934,0.0,1.0
2010-12-08,17.36,17.5,17.19,17.45,11097300,27.4371804012282,27.6584479851091,27.1684983350871,27.5794238480088,7021462.30708809,0.0,1.0
2010-12-09,17.44,17.49,17.28,17.49,6472200,27.5636190205887,27.642643157689,27.3107417818677,27.642643157689,4095077.9328247,0.0,1.0
2010-12-10,17.53,17.54,17.39,17.47,4378200,27.7058624673693,27.7216672947893,27.4845948834884,27.6110335028489,2770166.28124797,0.0,1.0
2010-12-13,17.54,17.62,17.48,17.59,6129000,27.7216672947893,27.8481059141498,27.626838330269,27.8006914318896,3877929.08907058,0.0,1.0
2010-12-14,17.66,17.7,17.57,17.59,4506600,27.9113252238301,27.9745445335103,27.7690817770495,27.8006914318896,2851407.2822329,0.0,1.0
2010-12-15,17.55,17.7,17.54,17.66,5016600,27.7374721222094,27.9745445335103,27.7216672947893,27.9113252238301,3174093.5010983,0.0,1.0
2010-12-16,17.66,17.69,17.5325,17.69,5337000,27.9113252238301,27.9587397060903,27.7098136742243,27.9587397060903,3376816.37271491,0.0,1.0
2010-12-17,17.74,17.75,17.57,17.6,7847400,28.0377638431906,28.0535686706106,27.7690817770495,27.8164962593097,4965191.83122408,0.0,1.0
2010-12-20,17.73,17.82,17.69,17.82,4723500,28.0219590157705,28.1642024625511,27.9587397060903,28.1642024625511,2988643.83296213,0.0,1.0
2010-12-21,17.77,17.8,17.73,17.77,3792300,28.0851783254508,28.1325928077109,28.0219590157705,28.0851783254508,2399456.76039849,0.0,1.0
2010-12-22,17.76,17.83,17.73,17.77,3972300,28.0693734980307,28.1800072899711,28.0219590157705,28.0851783254508,2513346.01411569,0.0,1.0
2010-12-23,17.77,17.78,17.68,17.78,3153600,28.0851783254508,28.1009831528708,27.9429348786702,28.1009831528708,1995339.7251253,0.0,1.0
2010-12-27,17.8,17.89,17.69,17.74,2889000,28.1325928077109,28.2748362544915,27.9587397060903,28.0377638431906,1827922.52216102,0.0,1.0
2010-12-28,17.86,17.86,17.73,17.8,3210600,28.2274217722313,28.2274217722313,28.0219590157705,28.1325928077109,2031404.65546908,0.0,1.0
2010-12-29,17.83,17.9,17.76,17.86,3375300,28.1800072899711,28.2906410819116,28.0693734980307,28.2274217722313,2135613.32262032,0.0,1.0
2010-12-30,17.8,17.88,17.79,17.81,665264,28.1325928077109,28.2590314270714,28.1167879802909,28.148397635131,420924.558249544,0.0,1.0
2010-12-31,17.81,17.88,17.79,17.81,921051,28.148397635131,28.2590314270714,28.1167879802909,28.148397635131,582765.616808214,0.0,1.0
2011-01-03,17.86,17.92,17.77,17.92,4815900,28.2274217722313,28.3222507367517,28.0851783254508,28.3222507367517,3047106.98320362,0.0,1.0
2011-01-04,17.95,18.0,17.76,17.86,6645300,28.3696652190119,28.4486893561122,28.0693734980307,28.2274217722313,4204601.43181607,0.0,1.0
2011-01-05,17.77,17.89,17.7,17.82,8556600,28.0851783254508,28.2748362544915,27.9745445335103,28.1642024625511,5413915.49086984,0.0,1.0
2011-01-06,17.74,17.8,17.63,17.78,7451700,28.0377638431906,28.1325928077109,27.8639107415699,28.1009831528708,4714825.28846911,0.0,1.0
2011-01-07,17.79,17.8,17.64,17.8,7416600,28.1167879802909,28.1325928077109,27.87971556899,28.1325928077109,4692616.88399426,0.0,1.0
2011-01-10,17.58,17.7,17.36,17.68,32755200,27.7848866044696,27.9745445335103,27.4371804012282,27.9429348786702,20724807.1297641,0.0,1.0
2011-01-11,17.64,17.67,17.5,17.58,13758600,27.87971556899,27.9271300512501,27.6584479851091,27.7848866044696,8705314.92329684,0.0,1.0
2011-01-12,17.71,17.76,17.64,17.7,9966000,27.9903493609304,28.0693734980307,27.87971556899,27.9745445335103,6305668.3474755,0.0,1.0
2011-01-13,17.8,17.8,17.64,17.74,8139000,28.1325928077109,28.1325928077109,27.87971556899,28.0377638431906,5149692.42224596,0.0,1.0
2011-01-14,17.92,17.94,17.7,17.81,9003000,28.3222507367517,28.3538603915918,27.9745445335103,28.148397635131,5696360.8400885,0.0,1.0
2011-01-18,18.01,18.13,17.89,17.97,12031200,28.4644941835323,28.654152112573,28.2748362544915,28.401274873852,7612357.71845748,0.0,1.0
2011-01-19,18.0,18.07,17.93,18.03,8631600,28.4486893561122,28.5593231480526,28.3380555641718,28.4961038383724,5461369.34658535,0.0,1.0
2011-01-20,18.05,18.15,17.98,18.04,8468400,28.5277134932125,28.6857617674131,28.4170797012721,28.5119086657924,5358109.75654842,0.0,1.0
2011-01-21,18.16,18.18,18.0,18.16,10214100,28.7015665948332,28.7331762496733,28.4486893561122,28.7015665948332,6462645.70218238,0.0,1.0
2011-01-24,18.17,18.25,18.11,18.18,14521200,28.7173714222533,28.8438100416138,28.6225424577329,28.7331762496733,9187825.72821204,0.0,1.0
2011-01-25,18.13,18.19,18.02,18.12,7343100,28.654152112573,28.7489810770934,28.4802990109523,28.6383472851529,4646112.10539308,0.0,1.0
2011-01-26,18.1,18.1667,18.05,18.15,6827400,28.6067376303128,28.7121558292046,28.5277134932125,28.6857617674131,4319819.39349331,0.0,1.0
2011-01-27,18.21,18.26,18.05,18.07,7828500,28.7805907319335,28.8596148690338,28.5277134932125,28.5593231480526,4953233.45958379,0.0,1.0
2011-01-28,17.96,18.22,17.96,18.17,9503700,28.3854700464319,28.7963955593536,28.3854700464319,28.7173714222533,6013162.78084518,0.0,1.0
2011-01-31,17.88,18.13,17.88,18.0,6713400,28.2590314270714,28.654152112573,28.2590314270714,28.4486893561122,4247689.53280575,0.0,1.0
2011-02-01,18.05,18.05,17.905,17.98,7113600,28.5277134932125,28.5277134932125,28.2985434956216,28.4170797012721,4500903.30690365,0.0,1.0
2011-02-02,17.96,18.07,17.91,17.96,6553800,28.3854700464319,28.5593231480526,28.3064459093316,28.3854700464319,4146707.72784317,0.0,1.0
2011-02-03,18.09,18.12,17.91,17.95,22321500,28.5909328028928,28.6383472851529,28.3064459093316,28.3696652190119,14123216.5380468,0.0,1.0
2011-02-04,18.01,18.14,17.89,18.14,20358300,28.4644941835323,28.6699569399931,28.2748362544915,28.6699569399931,12881064.4108379,0.0,1.0
2011-02-07,18.15,18.15,18.02,18.02,22449900,28.6857617674131,28.6857617674131,28.4802990109523,28.4802990109523,14204457.5390318,0.0,1.0
2011-02-08,18.13,18.2,18.1,18.19,7033800,28.654152112573,28.7647859045134,28.6067376303128,28.7489810770934,4450412.40442236,0.0,1.0
2011-02-09,17.83,17.92,17.76,17.89,9172500,28.5672255617627,28.7114235595506,28.4550715634832,28.6633575602879,5724940.79435233,0.245,1.0
2011-02-10,17.86,17.91,17.775,17.78,7501500,28.6152915610253,28.6954015597964,28.4791045631145,28.4871155629916,4681999.82216779,0.0,1.0
2011-02-11,17.84,17.95,17.79,17.79,6584700,28.5832475615169,28.7594895588132,28.5031375627458,28.5031375627458,4109786.60654912,0.0,1.0
2011-02-14,17.69,17.82,17.61,17.79,1340312,28.3429175652037,28.5512035620084,28.21474156717,28.5031375627458,836544.763800487,0.0,1.0
2011-02-15,17.89,17.9,17.6,17.6,2719071,28.6633575602879,28.6793795600422,28.1987195674158,28.1987195674158,1697085.90794663,0.0,1.0
2011-02-16,17.7,17.91,17.66,17.91,9225000,28.3589395649579,28.6954015597964,28.294851565941,28.6954015597964,5757708.23961846,0.0,1.0
2011-02-17,18.12,18.27,17.94,18.19,24623400,29.0318635546349,29.2721935509481,28.743467559059,29.1440175529144,15368493.557444,0.0,1.0
2011-02-18,17.94,18.13,17.88,18.12,14237400,28.743467559059,29.0478855543891,28.6473355605337,29.0318635546349,8886156.67108335,0.0,1.0
2011-02-22,17.98,17.99,17.84,17.9,10596600,28.8075555580759,28.8235775578301,28.5832475615169,28.6793795600422,6613781.15251392,0.0,1.0
2011-02-23,17.9,18.02,17.85,17.94,8750100,28.6793795600422,28.8716435570927,28.5992695612711,28.743467559059,5461303.29186834,0.0,1.0
2011-02-24,17.82,17.91,17.77,17.86,7961700,28.5512035620084,28.6954015597964,28.4710935632374,28.6152915610253,4969229.8852434,0.0,1.0
2011-02-25,17.87,17.89,17.76,17.83,7202700,28.6313135607795,28.6633575602879,28.4550715634832,28.5672255617627,4495506.24796747,0.0,1.0
2011-02-28,17.99,18.04,17.86,17.88,9367500,28.8235775578301,28.9036875566011,28.6152915610253,28.6473355605337,5846648.44819793,0.0,1.0
2011-03-01,17.88,18.03,17.87,17.95,10191900,28.6473355605337,28.8876655568469,28.6313135607795,28.7594895588132,6361190.96014823,0.0,1.0
2011-03-02,17.96,17.99,17.84,17.92,7269300,28.7755115585674,28.8235775578301,28.5832475615169,28.7114235595506,4537074.09281935,0.0,1.0
2011-03-03,18.08,18.11,17.99,18.04,8446500,28.967775555618,29.0158415548806,28.8235775578301,28.9036875566011,5271813.83695798,0.0,1.0
2011-03-04,17.98,18.085,17.84,18.02,9609900,28.8075555580759,28.9757865554951,28.5832475615169,28.8716435570927,5997940.42405522,0.0,1.0
2011-03-07,18.14,18.25,18.0,18.0,10786800,29.0639075541433,29.2401495514396,28.8395995575843,28.8395995575843,6732492.92564947,0.0,1.0
2011-03-08,18.24,18.31,18.16,18.2,10061400,29.2241275516854,29.3362815499649,29.0959515536517,29.1600395526686,6279740.45334387,0.0,1.0
2011-03-09,18.44,18.46,18.18,18.24,8550900,29.5445675467697,29.5766115462781,29.1279955531601,29.2241275516854,5336974.24240146,0.0,1.0
2011-03-10,18.32,18.38,18.2,18.35,11610900,29.3523035497191,29.4484355482444,29.1600395526686,29.4003695489818,7246848.1950554,0.0,1.0
2011-03-11,18.43,18.48,18.2,18.32,9761700,29.5285455470155,29.6086555457865,29.1600395526686,29.3523035497191,6092685.1515104,0.0,1.0
2011-03-14,18.18,18.33,18.02,18.29,19545600,29.1279955531601,29.3683255494733,28.8716435570927,29.3042375504565,12199226.2513048,0.0,1.0
2011-03-15,17.9,17.97,17.77,17.77,10843500,28.6793795600422,28.7915335583217,28.4710935632374,28.4710935632374,6767881.76653688,0.0,1.0
2011-03-16,17.65,18.04,17.542,18.04,17196000,28.2788295661868,28.9036875566011,28.1057919688413,28.9036875566011,10732742.6437376,0.0,1.0
2011-03-17,17.6,17.84,17.43,17.84,14451900,28.1987195674158,28.5832475615169,27.9263455715941,28.5832475615169,9020035.09031348,0.0,1.0
2011-03-18,17.63,17.79,17.54,17.73,10066500,28.2467855666784,28.5031375627458,28.1025875688905,28.4070055642205,6282923.57659829,0.0,1.0
2011-03-21,17.72,17.82,17.7,17.75,8019900,28.3909835644663,28.5512035620084,28.3589395649579,28.439049563729,5005554.9388527,0.0,1.0
2011-03-22,17.76,17.85,17.7,17.74,7689600,28.4550715634832,28.5992695612711,28.3589395649579,28.4230275639747,4799400.89749269,0.0,1.0
2011-03-23,17.82,17.83,17.631,17.72,5296500,28.5512035620084,28.5672255617627,28.2483877666538,28.3909835644663,3305767.1209907,0.0,1.0
2011-03-24,17.87,17.91,17.78,17.86,5076000,28.6313135607795,28.6954015597964,28.4871155629916,28.6152915610253,3168143.85087299,0.0,1.0
2011-03-25,17.82,17.94,17.8,17.94,5507400,28.5512035620084,28.743467559059,28.5191595625,28.743467559059,3437398.62968832,0.0,1.0
2011-03-28,17.86,17.92,17.81,17.83,5455200,28.6152915610253,28.7114235595506,28.5351815622542,28.5672255617627,3404818.42696657,0.0,1.0
2011-03-29,18.05,18.06,17.81,17.91,9151800,28.9197095563554,28.9357315561096,28.5351815622542,28.6954015597964,5712021.05879026,0.0,1.0
2011-03-30,18.17,18.24,18.06,18.06,6563700,29.1119735534059,29.2241275516854,28.9357315561096,28.9357315561096,4096679.62844268,0.0,1.0
2011-03-31,18.15,18.2,18.06,18.16,6735600,29.0799295538975,29.1600395526686,28.9357315561096,29.0959515536517,4203969.60637118,0.0,1.0
2011-04-01,18.42,18.44,18.19,18.19,8919600,29.5125235472613,29.5445675467697,29.1440175529144,29.1440175529144,5567095.32944182,0.0,1.0
2011-04-04,18.38,18.43,18.35,18.4,5347200,29.4484355482444,29.5285455470155,29.4003695489818,29.4804795477528,3337411.11099055,0.0,1.0
2011-04-05,18.41,18.45,18.35,18.36,7360800,29.496501547507,29.5605895465239,29.4003695489818,29.416391548736,4594183.06885459,0.0,1.0
2011-04-06,18.56,18.56,18.42,18.43,10121400,29.7368315438202,29.7368315438202,29.5125235472613,29.5285455470155,6317188.96221945,0.0,1.0
2011-04-07,18.38,18.51,18.35,18.51,5922000,29.4484355482444,29.6567215450492,29.4003695489818,29.6567215450492,3696167.82601849,0.0,1.0
2011-04-08,18.41,18.57,18.34,18.46,7019100,29.496501547507,29.7528535435745,29.3843475492276,29.5766115462781,4380913.81080824,0.0,1.0
2011-04-11,18.16,18.43,18.1,18.38,9538500,29.0959515536517,29.5285455470155,28.9998195551264,29.4484355482444,5953376.6984933,0.0,1.0
2011-04-12,17.99,18.23,17.95,18.15,7955100,28.8235775578301,29.2081055519312,28.7594895588132,29.0799295538975,4965110.54926708,0.0,1.0
2011-04-13,18.08,18.23,18.02,18.04,6493800,28.967775555618,29.2081055519312,28.8716435570927,28.9036875566011,4053052.11560264,0.0,1.0
2011-04-14,18.21,18.25,18.0,18.05,6589200,29.1760615524228,29.2401495514396,28.8395995575843,28.9197095563554,4112595.24471479,0.0,1.0
2011-04-15,18.37,18.47,18.23,18.28,8497200,29.4324135484902,29.5926335460323,29.2081055519312,29.2882155507023,5303457.82695783,0.0,1.0
2011-04-18,18.21,18.34,18.15,18.27,7160400,29.1760615524228,29.3843475492276,29.0799295538975,29.2721935509481,4469105.04921019,0.0,1.0
2011-04-19,18.22,18.265,18.11,18.21,5934600,29.192083552177,29.264182551071,29.0158415548806,29.1760615524228,3704032.01288235,0.0,1.0
2011-04-20,18.44,18.47,18.27,18.32,8037900,29.5445675467697,29.5926335460323,29.2721935509481,29.3523035497191,5016789.49151536,0.0,1.0
2011-04-21,18.45,18.49,18.41,18.46,4308900,29.5605895465239,29.6246775455408,29.496501547507,29.5766115462781,2689364.66489886,0.0,1.0
2011-04-25,18.43,18.49,18.36,18.49,4427100,29.5285455470155,29.6246775455408,29.416391548736,29.6246775455408,2763138.22738373,0.0,1.0
2011-04-26,18.49,18.56,18.39,18.5,9507600,29.6246775455408,29.7368315438202,29.4644575479986,29.640699545295,5934090.71642237,0.0,1.0
2011-04-27,18.54,18.61,18.46,18.5,8342100,29.7047875443118,29.8169415425913,29.5766115462781,29.640699545295,5206653.43151449,0.0,1.0
2011-04-28,18.68,18.7,18.48,18.59,5783400,29.9290955408708,29.9611395403792,29.6086555457865,29.7848975430829,3609661.77051593,0.0,1.0
2011-04-29,18.65,18.72,18.62,18.72,9334200,29.8810295416082,29.9931835398877,29.8329635423455,29.9931835398877,5825864.52577199,0.0,1.0
2011-05-02,18.8,18.85,18.68,18.69,8905500,30.1213595379214,30.2014695366924,29.9290955408708,29.945117540625,5558294.92985606,0.0,1.0
2011-05-03,18.78,19.0,18.73,18.8,9886200,30.0893155384129,30.4417995330056,30.0092055396419,30.1213595379214,6170390.80742722,0.0,1.0
2011-05-04,18.85,18.86,18.56,18.78,20261400,30.2014695366924,30.2174915364467,29.7368315438202,30.0893155384129,12645986.9621903,0.0,1.0
2011-05-05,18.72,18.85,18.62,18.8,9449100,29.9931835398877,30.2014695366924,29.8329635423455,30.1213595379214,5897578.4202687,0.0,1.0
2011-05-06,18.72,18.9,18.615,18.84,9226800,29.9931835398877,30.2815795354635,29.8249525424684,30.1854475369382,5758831.69488472,0.0,1.0
2011-05-09,18.87,18.87,18.68,18.76,6704700,30.2335135362009,30.2335135362009,29.9290955408708,30.0572715389045,4184683.62430026,0.0,1.0
2011-05-10,19.01,19.08,18.88,18.91,5935800,30.4578215327599,30.5699755310393,30.2495355359551,30.2976015352177,3704780.98305986,0.0,1.0
2011-05-11,18.97,19.07,18.9,18.99,6854400,30.393733533743,30.5539535312851,30.2815795354635,30.4257775332514,4278117.6539448,0.0,1.0
2011-05-12,19.23,19.265,18.93,18.96,6866400,30.8103055273526,30.8663825264923,30.3296455347261,30.3777115339888,4285607.35571991,0.0,1.0
2011-05-13,19.22,19.28,19.11,19.21,6415200,30.7942835275983,30.8904155261236,30.618041530302,30.7782615278441,4003994.56897565,0.0,1.0
2011-05-16,19.3,19.4076,19.22,19.23,8616600,30.922459525632,31.0948562429874,30.7942835275983,30.8103055273526,5377980.35962022,0.0,1.0
2011-05-17,19.48,19.5,19.24,19.32,11003100,31.2108555212079,31.2428995207163,30.8263275271068,30.9545035251405,6867494.80014589,0.0,1.0
2011-05-18,19.14,19.34,19.015,19.28,8992200,31.0586465235429,31.3831882844994,30.855807922945,31.2858257562125,5541474.83115652,0.245,1.0
2011-05-19,19.07,19.25,19.0,19.19,10398600,30.9450569072081,31.237144492069,30.8314672908733,31.139781963782,6408173.77051936,0.0,1.0
2011-05-20,19.01,19.14,18.99,19.05,8105100,30.8476943789211,31.0586465235429,30.8152402028254,30.9126027311124,4994796.34060706,0.0,1.0
2011-05-23,18.8,19.05,18.75,18.9,11858100,30.5069255299167,30.9126027311124,30.4257900896776,30.669196410395,7307595.77137266,0.0,1.0
2011-05-24,18.74,18.9,18.72,18.85,8690100,30.4095630016297,30.669196410395,30.3771088255341,30.5880609701559,5355304.64516285,0.0,1.0
2011-05-25,18.67,18.76,18.56,18.65,6434100,30.2959733852949,30.4420171777254,30.1174754167688,30.2635192091993,3965036.72195283,0.0,1.0
2011-05-26,18.6,18.67,18.5,18.62,7401300,30.1823837689602,30.2959733852949,30.0201128884819,30.2148379450558,4561077.11881839,0.0,1.0
2011-05-27,18.62,18.72,18.58,18.66,5262300,30.2148379450558,30.3771088255341,30.1499295928645,30.2797462972471,3242910.85651954,0.0,1.0
2011-05-31,18.75,18.8,18.64,18.8,5677800,30.4257900896776,30.5069255299167,30.2472921211515,30.5069255299167,3498964.19078096,0.0,1.0
2011-06-01,18.58,18.7685,18.58,18.75,7889100,30.1499295928645,30.4558102025661,30.1499295928645,30.4257900896776,4861685.58200184,0.0,1.0
2011-06-02,18.61,18.63,18.4,18.63,8761500,30.198610857008,30.2310650331036,29.8578420080036,30.2310650331036,5399305.14592401,0.0,1.0
2011-06-03,18.45,18.58,18.39,18.46,6109200,29.9389774482427,30.1499295928645,29.8416149199558,29.9552045362906,3764815.95588416,0.0,1.0
2011-06-06,18.37,18.48,18.31,18.43,8154900,29.8091607438601,29.9876587123862,29.7117982155731,29.9065232721471,5025485.7655077,0.0,1.0
2011-06-07,18.38,18.53,18.37,18.42,5761500,29.8253878319079,30.0687941526254,29.8091607438601,29.8902961840992,3550544.60974048,0.0,1.0
2011-06-08,18.46,18.48,18.33,18.38,6283800,29.9552045362906,29.9876587123862,29.7442523916688,29.8253878319079,3872413.81909003,0.0,1.0
2011-06-09,18.41,18.5,18.35,18.45,7419300,29.8740690960514,30.0201128884819,29.7767065677645,29.9389774482427,4572169.6820355,0.0,1.0
2011-06-10,18.28,18.4095,18.28,18.39,6268200,29.6631169514297,29.873257741649,29.6631169514297,29.8416149199558,3862800.26430187,0.0,1.0
2011-06-13,18.5,18.59,18.32,18.33,7455000,30.0201128884819,30.1661566809123,29.728025303621,29.7442523916688,4594169.93241608,0.0,1.0
2011-06-14,18.54,18.67,18.44,18.63,7060800,30.0850212406732,30.2959733852949,29.9227503601949,30.2310650331036,4351242.79796157,0.0,1.0
2011-06-15,18.39,18.58,18.29,18.41,7010700,29.8416149199558,30.1499295928645,29.6793440394775,29.8740690960514,4320368.4970073,0.0,1.0
2011-06-16,18.68,18.7,18.45,18.53,9137700,30.3122004733428,30.3446546494384,29.9389774482427,30.0687941526254,5631139.71716143,0.0,1.0
2011-06-17,18.74,18.88,18.7,18.78,8384400,30.4095630016297,30.6367422342993,30.3446546494384,30.4744713538211,5166915.94652575,0.0,1.0
2011-06-20,18.83,18.85,18.6,18.7,16633500,30.5556067940602,30.5880609701559,30.1823837689602,30.3446546494384,10250452.7928696,0.0,1.0
2011-06-21,18.8,18.92,18.71,18.92,6552000,30.5069255299167,30.7016505864907,30.3608817374863,30.7016505864907,4037693.01102484,0.0,1.0
2011-06-22,18.69,18.78,18.63,18.74,6470700,30.3284275613906,30.4744713538211,30.2310650331036,30.4095630016297,3987591.60049427,0.0,1.0
2011-06-23,18.55,18.615,18.4,18.52,7677300,30.101248328721,30.2067244010319,29.8578420080036,30.0525670645775,4731163.08814729,0.0,1.0
2011-06-24,18.51,18.71,18.49,18.56,6024600,30.0363399765297,30.3608817374863,30.003885800434,30.1174754167688,3712680.90876378,0.0,1.0
2011-06-27,18.62,18.66,18.54,18.56,5313000,30.2148379450558,30.2797462972471,30.0850212406732,30.1174754167688,3274154.90958104,0.0,1.0
2011-06-28,18.63,18.68,18.52,18.64,7544400,30.2310650331036,30.3122004733428,30.0525670645775,30.2472921211515,4649262.99639436,0.0,1.0
2011-06-29,18.78,18.84,18.67,18.69,5487900,30.4744713538211,30.571833882108,30.2959733852949,30.3284275613906,3381937.64884054,0.0,1.0
2011-06-30,18.83,18.84,18.69,18.83,6528000,30.5556067940602,30.571833882108,30.3284275613906,30.5556067940602,4022902.92673537,0.0,1.0
2011-07-01,19.07,19.09,18.79,18.8,5479200,30.9450569072081,30.9775110833037,30.4906984418689,30.5069255299167,3376576.24328561,0.0,1.0
2011-07-05,19.07,19.11,18.94,19.09,9816000,30.9450569072081,31.0099652593994,30.7341047625863,30.9775110833037,6049144.47439252,0.0,1.0
2011-07-06,19.07,19.12,19.0,19.07,5968500,30.9450569072081,31.0261923474472,30.8314672908733,30.9450569072081,3678109.08673714,0.0,1.0
2011-07-07,19.09,19.15,19.0,19.11,8326800,30.9775110833037,31.0748736115907,30.8314672908733,31.0099652593994,5131419.74423102,0.0,1.0
2011-07-08,19.09,19.12,19.0,19.01,7714200,30.9775110833037,31.0261923474472,30.8314672908733,30.8476943789211,4753902.84274235,0.0,1.0
2011-07-11,19.06,19.0903,18.85,19.0,14332800,30.9288298191602,30.9779978959452,30.5880609701559,30.8314672908733,8832638.33767047,0.0,1.0
2011-07-12,19.12,19.23,19.01,19.03,13240500,31.0261923474472,31.2046903159733,30.8476943789211,30.8801485550168,8159504.62644604,0.0,1.0
2011-07-13,19.02,19.22,19.0,19.21,8771400,30.8639214669689,31.1884632279255,30.8314672908733,31.1722361398777,5405406.05569343,0.0,1.0
2011-07-14,18.89,19.09,18.87,19.03,7506300,30.6529693223472,30.9775110833037,30.6205151462515,30.8801485550168,4625783.73758482,0.0,1.0
2011-07-15,18.85,18.96,18.76,18.89,7609200,30.5880609701559,30.766558938682,30.4420171777254,30.6529693223472,4689196.22397591,0.0,1.0
2011-07-18,18.63,18.83,18.6,18.76,6823800,30.2310650331036,30.5556067940602,30.1823837689602,30.4420171777254,4205190.71560307,0.0,1.0
2011-07-19,18.76,18.79,18.51,18.67,8182500,30.4420171777254,30.4906984418689,30.0363399765297,30.2959733852949,5042494.36244059,0.0,1.0
2011-07-20,18.83,18.92,18.71,18.86,7786800,30.5556067940602,30.7016505864907,30.3608817374863,30.6042880582037,4798642.84771798,0.0,1.0
2011-07-21,19.1,19.14,18.91,18.91,9140100,30.9937381713516,31.0586465235429,30.6854234984428,30.6854234984428,5632618.72559037,0.0,1.0
2011-07-22,18.95,19.1,18.9,19.05,6392400,30.7503318506341,30.9937381713516,30.669196410395,30.9126027311124,3939338.95049988,0.0,1.0
2011-07-25,18.92,19.02,18.85,18.88,7280400,30.7016505864907,30.8639214669689,30.5880609701559,30.6367422342993,4486572.0692102,0.0,1.0
2011-07-26,18.82,18.94,18.81,18.9,6112500,30.5393797060124,30.7341047625863,30.5231526179645,30.669196410395,3766849.59247395,0.0,1.0
2011-07-27,18.76,18.86,18.71,18.82,8103600,30.4420171777254,30.6042880582037,30.3608817374863,30.5393797060124,4993871.96033897,0.0,1.0
2011-07-28,18.62,18.76,18.62,18.75,23001000,30.2148379450558,30.4420171777254,30.2148379450558,30.4257900896776,14174447.0309192,0.0,1.0
2011-07-29,18.6,18.67,18.43,18.56,26995500,30.1823837689602,30.2959733852949,29.9065232721471,30.1174754167688,16636071.6848475,0.0,1.0
2011-08-01,18.7,18.86,18.58,18.83,20678400,30.3446546494384,30.6042880582037,30.1499295928645,30.5556067940602,12743136.6238059,0.0,1.0
2011-08-02,18.55,18.82,18.54,18.82,18289500,30.101248328721,30.5393797060124,30.0850212406732,30.5393797060124,11270968.6088429,0.0,1.0
2011-08-03,18.45,18.62,18.26,18.52,12843900,29.9389774482427,30.2148379450558,29.630662775334,30.0525670645775,7915098.48356258,0.0,1.0
2011-08-04,18.02,18.42,18.01,18.3,15744000,29.2412126621861,29.8902961840992,29.2249855741383,29.6955711275253,9702295.2938912,0.0,1.0
2011-08-05,18.12,18.34,17.8705,18.17,23882700,29.4034835426644,29.7604794797166,28.9986176958711,29.4846189829035,14717797.7525035,0.0,1.0
2011-08-08,17.27,18.04,17.15,17.83,22363200,28.024181058599,29.2736668382818,27.8294560020251,28.9328979892774,13781400.5409266,0.0,1.0
2011-08-09,17.86,17.88,16.87,17.53,37222500,28.9815792534209,29.0140334295165,27.3750975366859,28.4460853478426,22938496.3526972,0.0,1.0
2011-08-10,17.25,17.6889,17.2,17.55,21989100,28.3974040836991,29.1199328171678,28.3150927675144,28.8912719808069,13357276.3863207,0.25,1.0
2011-08-11,18.02,18.205,17.28,17.31,18364500,29.6649983529424,29.9695502228256,28.4467908734099,28.4961776631206,11155513.5133583,0.0,1.0
2011-08-12,17.82,18.2295,17.75,18.1,13311000,29.3357530882039,30.0098827677561,29.2205172455454,29.7966964588379,8085765.49191711,0.0,1.0
2011-08-15,18.4,18.43,17.93,17.96,10120200,30.2905643559457,30.3399511456565,29.5168379838101,29.5662247735209,6147514.38143637,0.0,1.0
2011-08-16,18.29,18.34,18.12,18.3,10859100,30.1094794603395,30.1917907765241,29.8296209853117,30.1259417235764,6596359.10549749,0.0,1.0
2011-08-17,18.47,18.59,18.35,18.35,8572500,30.4058001986042,30.6033473574473,30.208253039761,30.208253039761,5207364.18597095,0.0,1.0
2011-08-18,18.37,18.42,18.03,18.14,14484000,30.2411775662349,30.3234888824195,29.6814606161794,29.8625455117856,8798304.21342705,0.0,1.0
2011-08-19,18.24,18.41,18.15,18.21,11726700,30.0271681441548,30.3070266191826,29.8790077750225,29.9777813544441,7123382.63046086,0.0,1.0
2011-08-22,18.35,18.54,18.25,18.5,13157400,30.208253039761,30.5210360412627,30.0436304073918,30.4551869883149,7992461.18874242,0.0,1.0
2011-08-23,18.49,18.59,18.25,18.36,21150000,30.438724725078,30.6033473574473,30.0436304073918,30.224715302998,12847565.1832354,0.0,1.0
2011-08-24,18.87,18.9,18.43,18.45,13583700,31.0642907280812,31.113677517792,30.3399511456565,30.3728756721303,8251417.07704565,0.0,1.0
2011-08-25,18.56,18.88,18.45,18.85,13329600,30.5539605677365,31.0807529913182,30.3728756721303,31.0313662016074,8097064.05987967,0.0,1.0
2011-08-26,18.56,18.65,18.2,18.5,13809000,30.5539605677365,30.7021209368688,29.9613190912071,30.4551869883149,8388275.53736634,0.0,1.0
2011-08-29,18.77,18.88,18.65,18.68,10073700,30.899668095712,31.0807529913182,30.7021209368688,30.7515077265796,6119267.96152996,0.0,1.0
2011-08-30,18.77,18.875,18.6754,18.72,12531300,30.899668095712,31.0725218596997,30.7439350854906,30.8173567795273,7612136.81232521,0.0,1.0
2011-08-31,18.91,18.96,18.78,18.84,10877400,31.130139781029,31.2124510972136,30.9161303589489,31.0149039383705,6607475.4384929,0.0,1.0
2011-09-01,18.81,18.99,18.8,18.93,10622100,30.9655171486597,31.2618378869244,30.9490548854228,31.1630643075028,6452393.48145839,0.0,1.0
2011-09-02,18.78,18.85,18.62,18.66,9888000,30.9161303589489,31.0313662016074,30.6527341471581,30.7185832001058,6006464.51687149,0.0,1.0
2011-09-06,18.64,18.66,18.33,18.5,11770200,30.6856586736319,30.7185832001058,30.1753285132872,30.4551869883149,7149806.70069588,0.0,1.0
2011-09-07,18.78,18.8,18.63,18.8,11001600,30.9161303589489,30.9490548854228,30.669196410395,30.9490548854228,6682920.71488808,0.0,1.0
2011-09-08,18.81,18.99,18.68,18.76,8174700,30.9655171486597,31.2618378869244,30.7515077265796,30.883205832475,4965720.61954585,0.0,1.0
2011-09-09,18.55,18.72,18.43,18.7,11151900,30.5374983044996,30.8173567795273,30.3399511456565,30.7844322530535,6774220.43342426,0.0,1.0
2011-09-12,18.86,18.86,18.43,18.4945,10280700,31.0478284648443,31.0478284648443,30.3399511456565,30.4461327435346,6245010.08885525,0.0,1.0
2011-09-13,18.98,18.99,18.73,18.88,8697300,31.2453756236874,31.2618378869244,30.8338190427643,31.0807529913182,5283173.93230041,0.0,1.0
2011-09-14,19.08,19.24,18.86,19.0,10524000,31.4099982560567,31.6733944678475,31.0478284648443,31.2783001501613,6392802.64720424,0.0,1.0
2011-09-15,19.4,19.42,19.13,19.24,7900500,31.9367906796384,31.9697152061122,31.4923095722413,31.6733944678475,4799157.85958163,0.0,1.0
2011-09-16,19.57,19.63,19.43,19.47,10542900,32.2166491546661,32.3154227340877,31.9861774693492,32.0520265222969,6404283.45013395,0.0,1.0
2011-09-19,19.55,19.6,19.3,19.39,6726000,32.1837246281923,32.2660359443769,31.7721680472691,31.9203284164014,4085707.963236,0.0,1.0
2011-09-20,19.75,19.96,19.57,19.61,14685600,32.5129698929308,32.8586774209063,32.2166491546661,32.2824982076138,8920766.11134385,0.0,1.0
2011-09-21,19.66,19.93,19.64,19.76,16187400,32.3648095237985,32.8092906311955,32.3318849973246,32.5294321561678,9833034.35683712,0.0,1.0
2011-09-22,19.49,19.55,19.2,19.29,18608400,32.0849510487707,32.1837246281923,31.6075454148998,31.7557057840322,11303670.5416415,0.0,1.0
2011-09-23,19.79,19.82,19.4005,19.52,13768500,32.5788189458785,32.6282057355893,31.9376137928002,32.1343378384815,8363673.81680271,0.0,1.0
2011-09-26,19.94,19.96,19.77,19.88,27749100,32.8257528944324,32.8586774209063,32.5458944194047,32.7269793150109,16856187.7553721,0.0,1.0
2011-09-27,19.9,20.05,19.85,20.03,15260700,32.7599038414847,33.0068377900386,32.6775925253001,32.9739132635648,9270110.54334757,0.0,1.0
2011-09-28,19.88,20.15,19.85,19.86,16806000,32.7269793150109,33.1714604224079,32.6775925253001,32.694054788537,10208802.8590759,0.0,1.0
2011-09-29,20.13,20.15,19.95,20.06,27957900,33.138535895934,33.1714604224079,32.8422151576694,33.0233000532756,16983023.2925002,0.0,1.0
2011-09-30,19.99,20.21,19.97,20.06,12988500,32.9080642106171,33.2702340018295,32.8751396841432,33.0233000532756,7889862.90224366,0.0,1.0
2011-10-03,19.71,20.15,19.67,20.09,15437100,32.4471208399831,33.1714604224079,32.3812717870354,33.0726868429863,9377264.70402477,0.0,1.0
2011-10-04,19.64,19.65,19.17,19.48,17400000,32.3318849973246,32.3483472605615,31.5581586251891,32.0684887855338,10569628.0940093,0.0,1.0
2011-10-05,19.49,19.7,19.285,19.67,14264400,32.0849510487707,32.4306585767462,31.7474746524137,32.3812717870354,8664908.21748197,0.0,1.0
2011-10-06,19.6,19.74,19.42,19.42,14262900,32.2660359443769,32.4965076296939,31.9697152061122,31.9697152061122,8663997.04264628,0.0,1.0
2011-10-07,19.79,19.91,19.63,19.69,17290800,32.5788189458785,32.7763661047217,32.3154227340877,32.4141963135093,10503294.565971,0.0,1.0
2011-10-10,20.26,20.26,19.85,19.95,12001500,33.3525453180141,33.3525453180141,32.6775925253001,32.8422151576694,7290309.86035934,0.0,1.0
2011-10-11,19.93,20.2,19.91,20.17,9729000,32.8092906311955,33.2537717385925,32.7763661047217,33.2043849488818,5909879.9842883,0.0,1.0
2011-10-12,19.8,20.03,19.78,20.03,12763200,32.5952812091155,32.9739132635648,32.5623566826416,32.9739132635648,7753004.44192295,0.0,1.0
2011-10-13,19.8,20.2716,19.6,19.75,15741000,32.5952812091155,33.3716415433689,32.2660359443769,32.5129698929308,9561868.72573564,0.0,1.0
2011-10-14,19.92,19.94,19.75,19.88,14187600,32.7928283679586,32.8257528944324,32.5129698929308,32.7269793150109,8618256.06589461,0.0,1.0
2011-10-17,20.11,20.18,19.85,19.85,11150700,33.1056113694602,33.2208472121187,32.6775925253001,32.6775925253001,6773491.49355571,0.0,1.0
2011-10-18,20.12,20.23,19.8,20.06,10694400,33.1220736326971,33.3031585283033,32.5952812091155,33.0233000532756,6496312.10853868,0.0,1.0
2011-10-19,20.2,20.38,20.13,20.16,10494300,33.2537717385925,33.5500924768572,33.138535895934,33.1879226856448,6374761.38545758,0.0,1.0
2011-10-20,20.24,20.37,20.1,20.21,9774000,33.3196207915402,33.5336302136203,33.0891491062233,33.2702340018295,5937215.22935902,0.0,1.0
2011-10-21,20.55,20.57,20.36,20.36,11117700,33.829950951885,33.8628754783588,33.5171679503834,33.5171679503834,6753445.64717052,0.0,1.0
2011-10-24,20.36,20.54,20.3,20.52,9065400,33.5171679503834,33.8134886886481,33.4183943709618,33.7805641621742,5506776.23697884,0.0,1.0
2011-10-25,20.14,20.43,20.12,20.38,12041400,33.154998159171,33.6324037930419,33.1220736326971,33.5500924768572,7314547.1109887,0.0,1.0
2011-10-26,20.3,20.4,20.2,20.29,9693000,33.4183943709618,33.5830170033311,33.2537717385925,33.4019321077249,5888011.78823173,0.0,1.0
2011-10-27,20.65,20.73,20.47,20.53,14259300,33.9945735842542,34.1262716901497,33.6982528459896,33.7970264254111,8661810.22304063,0.0,1.0
2011-10-28,20.46,20.64,20.27,20.64,11379300,33.6817905827526,33.9781113210173,33.369007581251,33.9781113210173,6912354.53851495,0.0,1.0
2011-10-31,20.42,20.67,20.31,20.38,11485800,33.6159415298049,34.0274981107281,33.4348566341987,33.5500924768572,6977047.95184897,0.0,1.0
2011-11-01,20.2,20.4,20.1,20.18,13039200,33.2537717385925,33.5830170033311,33.0891491062233,33.2208472121187,7920660.61169001,0.0,1.0
2011-11-02,20.43,20.61,20.35,20.39,10850700,33.6324037930419,33.9287245313065,33.5007056871464,33.5665547400941,6591256.52641761,0.0,1.0
2011-11-03,20.81,20.85,20.44,20.6,41583000,34.2579697960451,34.3238188489928,33.6488660562788,33.9122622680696,25259588.7950108,0.0,1.0
2011-11-04,20.64,20.72,20.35,20.72,41955600,33.9781113210173,34.1098094269127,33.5007056871464,34.1098094269127,25485924.6241964,0.0,1.0
2011-11-07,20.85,20.85,20.5201,20.54,36163800,34.3238188489928,34.3238188489928,33.7807287848066,33.8134886886481,21967696.3486283,0.0,1.0
2011-11-08,20.83,20.92,20.7,20.87,12210900,34.2908943225189,34.4390546916513,34.0768849004389,34.3567433754666,7417509.86742174,0.0,1.0
2011-11-09,20.56,20.71,20.47,20.7,11236200,33.8464132151219,34.0933471636758,33.6982528459896,34.0768849004389,6825428.45919007,0.0,1.0
2011-11-10,20.75,20.83,20.52,20.68,11526900,34.1591962166235,34.2908943225189,33.7805641621742,34.043960373965,7002014.14234689,0.0,1.0
2011-11-11,21.0,21.0,20.82,20.82,9117900,34.5707527975467,34.5707527975467,34.274432059282,34.274432059282,5538667.35622801,0.0,1.0
2011-11-14,20.83,21.02,20.75,20.95,30959100,34.2908943225189,34.6036773240205,34.1591962166235,34.4884414813621,18806101.9037496,0.0,1.0
2011-11-15,20.68,20.93,20.66,20.9,29482200,34.043960373965,34.4555169548882,34.0110358474912,34.4061301651774,17908959.1605288,0.0,1.0
2011-11-16,20.23,20.45,20.21,20.41,13972200,33.7147151092265,34.0813605528266,33.6813837052628,34.0146977448993,8383805.26379257,0.25,1.0
2011-11-17,20.1,20.33,19.92,20.2,16131900,33.4980609834628,33.8813721290447,33.19807834779,33.664718003281,9679700.27160901,0.0,1.0
2011-11-18,20.17,20.33,20.14,20.2,8509800,33.6147208973356,33.8813721290447,33.5647237913901,33.664718003281,5106175.55101,0.0,1.0
2011-11-21,20.03,20.125,19.83,20.04,8353500,33.38140106959,33.5397252384174,33.0480870299536,33.3980667715719,5012390.12260713,0.0,1.0
2011-11-22,19.92,20.05,19.78,20.01,12222600,33.19807834779,33.4147324735537,32.9647585200445,33.3480696656264,7333984.49902171,0.0,1.0
2011-11-23,19.63,19.84,19.58,19.82,9055500,32.7147729903172,33.0647527319354,32.631444480408,33.0314213279718,5433614.5035337,0.0,1.0
2011-11-25,19.79,19.86,19.66,19.67,3272700,32.9814242220263,33.0980841358991,32.7647700962626,32.7814357982444,1963733.66304619,0.0,1.0
2011-11-28,19.99,20.13,19.9,20.03,10091700,33.3147382616627,33.5480580894083,33.1647469438264,33.38140106959,6055370.49144842,0.0,1.0
2011-11-29,20.21,20.295,20.0,20.06,8730300,33.6813837052628,33.8230421721083,33.3314039636446,33.4313981755355,5238483.20912157,0.0,1.0
2011-11-30,20.85,20.85,20.46,20.47,14010000,34.7479886320995,34.7479886320995,34.0980262548084,34.1146919567902,8406486.57661169,0.0,1.0
2011-12-01,20.7,20.82,20.66,20.76,9551700,34.4980031023721,34.697991526154,34.4313402944448,34.5979973142631,5731351.73688951,0.0,1.0
2011-12-02,20.62,20.8,20.57,20.8,9924900,34.3646774865176,34.6646601221904,34.2813489766084,34.6646601221904,5955284.69837354,0.0,1.0
2011-12-05,20.7,20.81,20.61,20.75,8047500,34.4980031023721,34.6813258241722,34.3480117845357,34.5813316122812,4828779.49502375,0.0,1.0
2011-12-06,20.68,20.79,20.6,20.76,8729700,34.4646716984085,34.6479944202085,34.3313460825539,34.5979973142631,5238123.18828316,0.0,1.0
2011-12-07,20.71,20.8,20.6,20.74,9880200,34.514668804354,34.6646601221904,34.3313460825539,34.5646659102994,5928463.14591283,0.0,1.0
2011-12-08,20.49,20.73,20.46,20.7,7242300,34.1480233607539,34.5480002083176,34.0980262548084,34.4980031023721,4345631.52989256,0.0,1.0
2011-12-09,20.86,20.89,20.59,20.65,10201800,34.7646543340813,34.8146514400268,34.3146803805721,34.414674592463,6121434.31529459,0.0,1.0
2011-12-12,20.61,20.79,20.45,20.78,10346400,34.3480117845357,34.6479944202085,34.0813605528266,34.6313287182267,6208199.3373487,0.0,1.0
2011-12-13,20.87,21.05,20.69,20.69,12763800,34.7813200360631,35.0813026717359,34.4813374003903,34.4813374003903,7658723.29525742,0.0,1.0
2011-12-14,20.85,20.96,20.77,20.84,12969300,34.7479886320995,34.9313113538995,34.6146630162449,34.7313229301176,7782030.43240899,0.0,1.0
2011-12-15,21.04,21.06,20.83,20.83,17668200,35.0646369697541,35.0979683737177,34.7146572281358,34.7146572281358,10601533.6283291,0.0,1.0
2011-12-16,21.01,21.22,20.93,21.21,14209200,35.0146398638086,35.3646196054269,34.881314247954,35.3479539034451,8526013.4949601,0.0,1.0
2011-12-19,20.97,21.18,20.89,21.16,8796300,34.9479770558813,35.2979567974996,34.8146514400268,35.264625393536,5278085.50134543,0.0,1.0
2011-12-20,21.4,21.43,21.07,21.11,17354700,35.6646022410997,35.7145993470452,35.1146340756996,35.1812968836268,10413422.7402657,0.0,1.0
2011-12-21,21.65,21.69,21.37,21.37,12469200,36.0812447906453,36.1479075985725,35.6146051351542,35.6146051351542,7481953.0636036,0.0,1.0
2011-12-22,21.63,21.778,21.59,21.69,13467000,36.0479133866816,36.2945657760126,35.9812505787543,36.1479075985725,8080667.71786079,0.0,1.0
2011-12-23,21.89,21.92,21.65,21.72,8787900,36.481221638209,36.5312187441545,36.0812447906453,36.197904704518,5273045.20960784,0.0,1.0
2011-12-27,21.99,22.0,21.76,21.76,7335900,36.6478786580272,36.664544360009,36.2645675124453,36.2645675124453,4401794.78068278,0.0,1.0
2011-12-28,21.91,22.0,21.86,21.99,7586100,36.5145530421726,36.664544360009,36.4312245322635,36.6478786580272,4551923.47029508,0.0,1.0
2011-12-29,22.06,22.07,21.9,21.9,6714000,36.7645385719,36.7812042738818,36.4978873401908,36.4978873401908,4028633.18168243,0.0,1.0
2011-12-30,22.0,22.12,21.95,22.09,6779100,36.664544360009,36.8645327837909,36.5812158500999,36.8145356778454,4067695.44264871,0.0,1.0
2012-01-03,21.62,22.11,21.53,22.11,12260700,36.0312476846998,36.8478670818091,35.8812563668634,36.8478670818091,7356845.82226003,0.0,1.0
2012-01-04,21.52,21.72,21.49,21.58,6741300,35.8645906648816,36.197904704518,35.8145935589361,35.9645848767725,4045014.12982958,0.0,1.0
2012-01-05,21.51,21.655,21.4,21.45,12268200,35.8479249628997,36.0895776416362,35.6646022410997,35.7479307510088,7361346.08274002,0.0,1.0
2012-01-06,21.51,21.57,21.45,21.55,21178800,35.8479249628997,35.9479191747907,35.7479307510088,35.914587770827,12708015.5538004,0.0,1.0
2012-01-09,21.47,21.54,21.39,21.53,19763400,35.7812621549724,35.8979220688452,35.6479365391179,35.8812563668634,11858726.3960177,0.0,1.0
2012-01-10,21.47,21.68,21.42,21.6,8259600,35.7812621549724,36.1312418965907,35.6979336450633,35.9979162807361,4956046.86139772,0.0,1.0
2012-01-11,21.4,21.5,21.3,21.42,9065700,35.6646022410997,35.8312592609179,35.4979452212815,35.6979336450633,5439734.85778648,0.0,1.0
2012-01-12,21.28,21.47,21.24,21.46,7965600,35.4646138173178,35.7812621549724,35.3979510093905,35.7645964529906,4779636.65058231,0.0,1.0
2012-01-13,21.31,21.33,21.18,21.18,7467600,35.5146109232633,35.5479423272269,35.2979567974996,35.2979567974996,4480819.35471131,0.0,1.0
2012-01-17,21.315,21.55,21.25,21.4,6831300,35.5229437742542,35.914587770827,35.4146167113724,35.6646022410997,4099017.2555894,0.0,1.0
2012-01-18,21.32,21.33,21.17,21.29,8259600,35.5312766252451,35.5479423272269,35.2812910955178,35.4812795192996,4956046.86139772,0.0,1.0
2012-01-19,21.24,21.32,21.1,21.32,11106000,35.3979510093905,35.5312766252451,35.164631181645,35.5312766252451,6663985.71876157,0.0,1.0
2012-01-20,21.3,21.3,21.135,21.26,9777900,35.4979452212815,35.4979452212815,35.2229611385814,35.4312824133542,5867079.59296584,0.0,1.0
2012-01-23,21.27,21.44,21.21,21.28,7594800,35.447948115336,35.731265049027,35.3479539034451,35.4646138173178,4557143.77245186,0.0,1.0
2012-01-24,21.14,21.25,21.06,21.17,5674800,35.2312939895723,35.4146167113724,35.0979683737177,35.2812910955178,3405077.08957574,0.0,1.0
2012-01-25,21.36,21.4,20.87,21.08,10729800,35.5979394331724,35.6646022410997,34.7813200360631,35.1312997776814,6438252.65308552,0.0,1.0
2012-01-26,21.47,21.52,21.3,21.36,8935800,35.7812621549724,35.8645906648816,35.4979452212815,35.5979394331724,5361790.34627315,0.0,1.0
2012-01-27,21.18,21.46,21.15,21.46,8991600,35.2979567974996,35.7645964529906,35.2479596915541,35.7645964529906,5395272.28424423,0.0,1.0
2012-01-30,21.13,21.15,20.98,21.13,8707800,35.2146282875905,35.2479596915541,34.9646427578632,35.2146282875905,5224982.42768161,0.0,1.0
2012-01-31,21.31,21.32,21.16,21.18,8823900,35.5146109232633,35.5312766252451,35.264625393536,35.2979567974996,5294646.45991177,0.0,1.0
2012-02-01,21.46,21.51,21.3,21.36,8442900,35.7645964529906,35.8479249628997,35.4979452212815,35.5979394331724,5066033.22752855,0.0,1.0
2012-02-02,21.37,21.5,21.34,21.47,6535500,35.6146051351542,35.8312592609179,35.5646080292088,35.7812621549724,3921526.9822588,0.0,1.0
2012-02-03,21.4,21.52,21.25,21.46,7616700,35.6646022410997,35.8645906648816,35.4146167113724,35.7645964529906,4570284.53305341,0.0,1.0
2012-02-06,21.27,21.39,21.21,21.37,7770600,35.447948115336,35.6479365391179,35.3479539034451,35.6146051351542,4662629.8781027,0.0,1.0
2012-02-07,21.48,21.565,21.15,21.22,8194200,35.7979278569543,35.9395863237998,35.2479596915541,35.3646196054269,4916804.59001224,0.0,1.0
2012-02-08,21.38,21.54,21.31,21.52,7626900,35.6312708371361,35.8979220688452,35.5146109232633,35.8645906648816,4576404.88730618,0.0,1.0
2012-02-09,21.46,21.46,21.31,21.43,33681900,35.7645964529906,35.7645964529906,35.5146109232633,35.7145993470452,20210309.7947736,0.0,1.0
2012-02-10,21.48,21.49,21.36,21.43,31115700,35.7979278569543,35.8145935589361,35.5979394331724,35.7145993470452,18670500.6689419,0.0,1.0
2012-02-13,21.44,21.61,21.38,21.61,35210700,35.731265049027,36.014581982718,35.6312708371361,36.014581982718,21127642.8910137,0.0,1.0
2012-02-14,21.5,21.53,21.36,21.53,11545800,35.8312592609179,35.8812563668634,35.5979394331724,35.8812563668634,6927880.99330788,0.0,1.0
2012-02-15,20.87,21.37,20.85,21.37,17417100,35.1979625856087,36.0412295378274,35.1642319075199,36.0412295378274,10327156.7527781,0.25,1.0
2012-02-16,21.1,21.28,20.92,20.92,18624000,35.5858653836293,35.889441486428,35.2822892808305,35.2822892808305,11042766.4400928,0.0,1.0
2012-02-17,20.9,21.27,20.86,21.25,15915600,35.2485586027418,35.8725761473836,35.1810972465643,35.8388454692949,9436869.28446844,0.0,1.0
2012-02-21,20.86,20.96,20.8,20.91,8909400,35.1810972465643,35.349750637008,35.0799052122981,35.2654239417862,5282668.77799412,0.0,1.0
2012-02-22,20.93,20.95,20.8,20.84,10327500,35.2991546198749,35.3328852979637,35.0799052122981,35.1473665684756,6123505.71359848,0.0,1.0
2012-02-23,20.89,21.0,20.85,20.93,10722000,35.2316932636974,35.4172119931855,35.1642319075199,35.2991546198749,6357417.40607145,0.0,1.0
2012-02-24,21.1,21.2,20.84,20.86,20929200,35.5858653836293,35.754518774073,35.1473665684756,35.1810972465643,12409593.3944367,0.0,1.0
2012-02-27,21.07,21.15,20.92,21.04,8168700,35.5352693664962,35.6701920788511,35.2822892808305,35.484673349363,4843484.01090988,0.0,1.0
2012-02-28,21.01,21.15,20.95,21.1,7312800,35.4340773322299,35.6701920788511,35.3328852979637,35.5858653836293,4335993.47203127,0.0,1.0
2012-02-29,20.92,21.01,20.85,20.99,9590100,35.2822892808305,35.4340773322299,35.1642319075199,35.4003466541412,5686277.62226878,0.0,1.0
2012-03-01,20.99,21.06,20.85,20.91,8470200,35.4003466541412,35.5184040274518,35.1642319075199,35.2654239417862,5022253.02302801,0.0,1.0
2012-03-02,21.04,21.055,20.88,20.98,5745600,35.484673349363,35.5099713579296,35.214827924653,35.3834813150968,3406750.36824511,0.0,1.0
2012-03-05,21.09,21.15,20.9,20.99,6446100,35.5690000445849,35.6701920788511,35.2485586027418,35.4003466541412,3822099.26704693,0.0,1.0
2012-03-06,21.02,21.1,20.95,21.03,6787800,35.4509426712743,35.5858653836293,35.3328852979637,35.4678080103187,4024704.14744747,0.0,1.0
2012-03-07,21.03,21.04,20.8375,21.02,8315100,35.4678080103187,35.484673349363,35.1431502337145,35.4509426712743,4930289.26256525,0.0,1.0
2012-03-08,21.15,21.2,21.05,21.0901,7747200,35.6701920788511,35.754518774073,35.5015386884074,35.5691686979753,4593563.15317261,0.0,1.0
2012-03-09,21.15,21.195,21.07,21.19,5789700,35.6701920788511,35.7460861045508,35.5352693664962,35.7376534350286,3432898.67151015,0.0,1.0
2012-03-12,21.37,21.4,21.12,21.16,7706400,36.0412295378274,36.0918255549605,35.619596061718,35.6870574178955,4569371.52566209,0.0,1.0
2012-03-13,21.43,21.48,21.28,21.42,9051600,36.1424215720936,36.2267482673155,35.889441486428,36.1255562330493,5366983.71505282,0.0,1.0
2012-03-14,21.15,21.45,21.07,21.43,7491000,35.6701920788511,36.1761522501824,35.5352693664962,36.1424215720936,4441653.96277572,0.0,1.0
2012-03-15,21.13,21.19,20.96,21.13,7968900,35.6364614007624,35.7376534350286,35.349750637008,35.6364614007624,4725016.18795399,0.0,1.0
2012-03-16,21.07,21.19,20.97,21.19,11142600,35.5352693664962,35.7376534350286,35.3666159760524,35.7376534350286,6606804.62496657,0.0,1.0
2012-03-19,20.94,21.14,20.92,21.03,6651900,35.3160199589193,35.6533267398068,35.2822892808305,35.4678080103187,3944124.68228377,0.0,1.0
2012-03-20,20.89,21.04,20.83,20.9,9973500,35.2316932636974,35.484673349363,35.1305012294312,35.2485586027418,5913607.76902197,0.0,1.0
2012-03-21,20.84,20.93,20.79,20.86,10189200,35.1473665684756,35.2991546198749,35.0630398732537,35.1810972465643,6041503.21152239,0.0,1.0
2012-03-22,20.87,20.89,20.75,20.82,12836700,35.1979625856087,35.2316932636974,34.9955785170762,35.1136358903868,7611290.80549499,0.0,1.0
2012-03-23,20.79,20.8808,20.75,20.87,11130300,35.0630398732537,35.2161771517766,34.9955785170762,35.1979625856087,6599511.56079061,0.0,1.0
2012-03-26,20.97,21.035,20.82,20.91,8456100,35.3666159760524,35.4762406798408,35.1136358903868,35.2654239417862,5013892.68116776,0.0,1.0
2012-03-27,21.06,21.09,20.93,20.96,7969800,35.5184040274518,35.5690000445849,35.2991546198749,35.349750637008,4725549.82679613,0.0,1.0
2012-03-28,20.91,21.08,20.8,21.03,10032600,35.2654239417862,35.5521347055405,35.0799052122981,35.4678080103187,5948650.0529894,0.0,1.0
2012-03-29,20.91,20.91,20.67,20.82,8163000,35.2654239417862,35.2654239417862,34.8606558047212,35.1136358903868,4840104.29824297,0.0,1.0
2012-03-30,21.01,21.025,20.88,20.91,12554400,35.4340773322299,35.4593753407965,35.214827924653,35.2654239417862,7443906.08867593,0.0,1.0
2012-04-02,21.1,21.18,20.95,21.0,10647000,35.5858653836293,35.7207880959843,35.3328852979637,35.4172119931855,6312947.50255947,0.0,1.0
2012-04-03,21.14,21.16,20.985,21.08,12067800,35.6533267398068,35.6870574178955,35.391913984619,35.5521347055405,7155385.35469025,0.0,1.0
2012-04-04,21.185,21.21,21.04,21.06,12225000,35.7292207655065,35.7713841131174,35.484673349363,35.5184040274518,7248594.27245134,0.0,1.0
2012-04-05,20.76,21.13,20.76,21.1,17038500,35.0124438561206,35.6364614007624,35.0124438561206,35.5858653836293,10102672.6798497,0.0,1.0
2012-04-09,20.61,20.7,20.57,20.7,15294600,34.7594637704549,34.9112518218543,34.6920024142775,34.9112518218543,9068658.48338933,0.0,1.0
2012-04-10,20.37,20.58,20.32,20.54,18624900,34.35469563339,34.7088677533218,34.2703689381681,34.6414063971443,11043300.0789349,0.0,1.0
2012-04-11,20.35,20.51,20.31,20.51,10866900,34.3209649553012,34.5908103800112,34.2535035991237,34.5908103800112,6443333.25965658,0.0,1.0
2012-04-12,20.38,20.38,20.19,20.33,12246300,34.3715609724343,34.3715609724343,34.0511195305912,34.2872342772125,7261223.72504876,0.0,1.0
2012-04-13,20.41,20.62,20.3,20.38,16413000,34.4221569895675,34.7763291094993,34.2366382600794,34.3715609724343,9731793.68455983,0.0,1.0
2012-04-16,20.63,20.73,20.3,20.45,29816400,34.7931944485437,34.9618478389874,34.2366382600794,34.489618345745,17679099.0809913,0.0,1.0
2012-04-17,20.82,20.85,20.5,20.64,21324900,35.1136358903868,35.1642319075199,34.5739450409668,34.8100597875881,12644216.6053659,0.0,1.0
2012-04-18,21.02,21.14,20.68,20.75,26370000,35.4509426712743,35.6533267398068,34.8775211437656,34.9955785170762,15635618.0748092,0.0,1.0
2012-04-19,20.87,21.01,20.8,21.0,12984300,35.1979625856087,35.4340773322299,35.0799052122981,35.4172119931855,7698807.57560655,0.0,1.0
2012-04-20,21.01,21.05,20.82,20.87,11143800,35.4340773322299,35.5015386884074,35.1136358903868,35.1979625856087,6607516.14342277,0.0,1.0
2012-04-23,20.93,20.94,20.8,20.91,7097100,35.2991546198749,35.3160199589193,35.0799052122981,35.2654239417862,4208098.02953084,0.0,1.0
2012-04-24,21.18,21.23,20.94,20.98,12388200,35.7207880959843,35.8051147912061,35.3160199589193,35.3834813150968,7345360.7824934,0.0,1.0
2012-04-25,21.29,21.35,21.16,21.21,10362300,35.9063068254724,36.0074988597386,35.6870574178955,35.7713841131174,6144139.74882803,0.0,1.0
2012-04-26,21.38,21.4,21.2,21.24,7070100,36.0580948768717,36.0918255549605,35.754518774073,35.8219801302505,4192088.86426653,0.0,1.0
2012-04-27,21.43,21.5,21.33,21.35,8952600,36.1424215720936,36.2604789454042,35.9737681816499,36.0074988597386,5308283.44241701,0.0,1.0
2012-04-30,21.43,21.46,21.3,21.37,6387900,36.1424215720936,36.1930175892267,35.9231721645168,36.0412295378274,3787590.62192164,0.0,1.0
2012-05-01,21.53,21.62,21.4,21.41,6687900,36.3110749625374,36.4628630139367,36.0918255549605,36.1086908940049,3965470.23596952,0.0,1.0
2012-05-02,21.48,21.52,21.35,21.45,9446700,36.2267482673155,36.294209623493,36.0074988597386,36.1761522501824,5601251.16675388,0.0,1.0
2012-05-03,21.4,21.67,21.36,21.43,18605700,36.0918255549605,36.5471897091586,36.024364198783,36.1424215720936,11031915.7836358,0.0,1.0
2012-05-04,21.56,21.66,21.42,21.46,16251900,36.3616709796705,36.5303243701142,36.1255562330493,36.1930175892267,9636272.33181612,0.0,1.0
2012-05-07,21.47,21.57,21.4,21.52,9037500,36.2098829282711,36.3785363187149,36.0918255549605,36.294209623493,5358623.37319257,0.0,1.0
2012-05-08,21.55,21.56,21.4,21.4,10027500,36.3448056406261,36.3616709796705,36.0918255549605,36.0918255549605,5945626.09955059,0.0,1.0
2012-05-09,21.6,21.7,21.43,21.46,11956500,36.429132335848,36.5977857262917,36.1424215720936,36.1930175892267,7089392.01787849,0.0,1.0
2012-05-10,21.79,21.84,21.65,21.69,36944100,36.7495737776911,36.833900472913,36.5134590310698,36.5809203872474,21905340.831155,0.0,1.0
2012-05-11,21.72,21.9,21.71,21.75,33994200,36.6315164043805,36.9350925071792,36.6146510653361,36.6821124215136,20156250.5862221,0.0,1.0
2012-05-14,21.69,21.75,21.57,21.62,31725000,36.5809203872474,36.6821124215136,36.3785363187149,36.4628630139367,18810769.1855639,0.0,1.0
2012-05-15,21.68,21.77,21.625,21.71,14389800,36.564055048203,36.7158430996023,36.4712956834589,36.6146510653361,8532173.56742089,0.0,1.0
2012-05-16,21.39,21.54,21.37,21.54,14911500,36.4965936920255,36.7525305341855,36.4624687797375,36.7525305341855,8739363.12225467,0.25,1.0
2012-05-17,21.43,21.63,21.42,21.57,16727100,36.5648435166015,36.9060926394816,36.5477810604575,36.8037179026176,9803453.76939048,0.0,1.0
2012-05-18,21.46,21.69,21.4,21.51,12110100,36.6160308850335,37.0084673763456,36.5136561481695,36.7013431657535,7097512.74833627,0.0,1.0
2012-05-21,21.39,21.54,21.28,21.54,10663500,36.4965936920255,36.7525305341855,36.3089066744414,36.7525305341855,6249686.3933315,0.0,1.0
2012-05-22,21.65,21.69,21.38,21.38,15027900,36.9402175517696,37.0084673763456,36.4795312358815,36.4795312358815,8807583.07782121,0.0,1.0
2012-05-23,21.6,21.79,21.47,21.6,12413400,36.8549052710496,37.1790919377857,36.6330933411775,36.8549052710496,7275271.44699031,0.0,1.0
2012-05-24,21.8,21.97,21.65,21.73,14080200,37.1961543939297,37.4862161483777,36.9402175517696,37.0767172009216,8252153.07876271,0.0,1.0
2012-05-25,21.96,22.03,21.8,21.8,16409700,37.4691536922337,37.5885908852418,37.1961543939297,37.1961543939297,9617431.31323225,0.0,1.0
2012-05-29,21.98,22.0,21.87,22.0,7637100,37.5032786045217,37.5374035168098,37.3155915869377,37.5374035168098,4475967.5486015,0.0,1.0
2012-05-30,21.85,22.07,21.845,21.89,6691800,37.2814666746497,37.6568407098178,37.2729354465777,37.3497164992257,3921944.14656499,0.0,1.0
2012-05-31,21.98,22.09,21.84,21.89,10773300,37.5032786045217,37.6909656221058,37.2644042185057,37.3497164992257,6314038.20708758,0.0,1.0
2012-06-01,22.35,22.3999,21.85,21.87,22914300,38.1345894818499,38.2197311380085,37.2814666746497,37.3155915869377,13429660.892082,0.0,1.0
2012-06-04,22.48,22.55,22.22,22.37,13602900,38.356401411722,38.47583860473,37.9127775519778,38.1687143941379,7972416.09601435,0.0,1.0
2012-06-05,22.605,22.76,22.4,22.44,11793600,38.569682113522,38.8341501837541,38.2199017625699,38.2881515871459,6912017.76606128,0.0,1.0
2012-06-06,22.69,22.7,22.46,22.67,20150100,38.7147129907461,38.7317754468901,38.322276499434,38.6805880784581,11809612.7720044,0.0,1.0
2012-06-07,22.89,22.91,22.72,22.81,9603000,39.0559621136261,39.0900870259142,38.7659003591781,38.9194624644741,5628146.33423946,0.0,1.0
2012-06-08,23.15,23.2325,22.802,22.83,16851000,39.4995859733703,39.6403512365583,38.9058124995589,38.9535873767621,9876069.34065073,0.0,1.0
2012-06-11,22.975,23.32,22.97,23.32,33939900,39.2009929908502,39.7896477278183,39.1924617627782,39.7896477278183,19891567.6111063,0.0,1.0
2012-06-12,22.96,22.99,22.61,22.97,25871400,39.1753993066342,39.2265866750662,38.578213341594,39.1924617627782,15162764.247802,0.0,1.0
2012-06-13,22.85,23.0,22.73,22.89,18775800,38.9877122890501,39.2436491312102,38.7829628153221,39.0559621136261,11004160.1522871,0.0,1.0
2012-06-14,23.14,23.19,22.83,22.9,15886800,39.4825235172263,39.5678357979463,38.9535873767621,39.0730245697701,9310968.98706605,0.0,1.0
2012-06-15,23.26,23.35,23.1,23.29,16622100,39.6872729909543,39.8408350962504,39.4142736926502,39.7384603593863,9741915.1496784,0.0,1.0
2012-06-18,23.28,23.4,23.21,23.31,9167400,39.7213979032423,39.9261473769704,39.6019607102343,39.7725852716743,5372848.97474818,0.0,1.0
2012-06-19,23.1,23.35,23.08,23.3,10151100,39.4142736926502,39.8408350962504,39.3801487803622,39.7555228155303,5949377.92913654,0.0,1.0
2012-06-20,22.83,23.14,22.77,23.08,14982600,38.9535873767621,39.4825235172263,38.8512126398981,39.3801487803622,8781033.55903114,0.0,1.0
2012-06-21,22.75,23.05,22.74,22.84,11343300,38.8170877276101,39.3289614119302,38.8000252714661,38.9706498329061,6648104.99981031,0.0,1.0
2012-06-22,22.88,22.92,22.76,22.8,12522000,39.0388996574821,39.1071494820582,38.8341501837541,38.9024000083301,7338919.9622354,0.0,1.0
2012-06-25,22.93,22.965,22.74,22.77,14778000,39.1242119382022,39.1839305347062,38.8000252714661,38.8512126398981,8661121.16290644,0.0,1.0
2012-06-26,22.9,22.99,22.85,22.99,11646900,39.0730245697701,39.2265866750662,38.9877122890501,39.2265866750662,6826039.52309212,0.0,1.0
2012-06-27,23.01,23.1,22.9,22.9,7536300,39.2607115873542,39.4142736926502,39.0730245697701,39.0730245697701,4416890.47367789,0.0,1.0
2012-06-28,23.06,23.07,22.82,22.89,8827500,39.3460238680742,39.3630863242182,38.9365249206181,39.0559621136261,5173639.67150878,0.0,1.0
2012-06-29,23.06,23.24,23.0,23.16,35030700,39.3460238680742,39.6531480786663,39.2436491312102,39.5166484295143,20530865.957601,0.0,1.0
2012-07-02,23.28,23.71,23.13,23.45,16975200,39.7213979032423,40.4550835174345,39.4654610610823,40.0114596576904,9948860.73653875,0.0,1.0
2012-07-03,68.69,69.87,68.4,69.26,11142000,39.0673370843888,39.7384603593863,38.9024000083301,39.3915237511249,19590380.0237726,0.0,0.333333333333333
2012-07-05,68.57,68.73,68.05,68.22,6174100,38.9990872598127,39.0900870259141,38.7033380199833,38.800025271466,10855588.3418394,0.0,1.0
2012-07-06,66.23,67.96,66.02,67.88,9937800,37.6682156805804,38.6521506515513,37.5487784875724,38.6066507685006,17473099.8564214,0.0,1.0
2012-07-09,65.31,65.68,64.52,65.17,12661300,37.1449670254976,37.355403984607,36.6956556803722,37.0653422301589,22261683.5931603,0.0,1.0
2012-07-10,66.14,66.25,65.05,65.28,10629900,37.6170283121484,37.6795906513431,36.9970924055829,37.1279045693536,18689982.1050709,0.0,1.0
2012-07-11,66.48,66.859,65.56,65.75,8111100,37.8104028151138,38.0259585110664,37.287154160031,37.3952163822763,14261311.3813339,0.0,1.0
2012-07-12,66.64,66.99,66.17,66.24,6328800,37.9014025812151,38.1004645695619,37.6340907682924,37.6739031659617,11127589.0409668,0.0,1.0
2012-07-13,66.74,66.97,66.17,66.89,6047000,37.9582774350285,38.0890895987992,37.6340907682924,38.0435897157485,10632115.2399706,0.0,1.0
2012-07-16,66.74,66.765,66.31,66.58,5092800,37.9582774350285,37.9724961484818,37.7137155636311,37.8672776689271,8954396.64199148,0.0,1.0
2012-07-17,66.34,66.93,66.24,66.74,5826400,37.7307780197751,38.0663396572739,37.6739031659617,37.9582774350285,10244246.1111568,0.0,1.0
2012-07-18,66.07,66.33,65.7,66.12,5638200,37.577215914479,37.7250905343938,37.3667789553697,37.6056533413857,9913344.16173351,0.0,1.0
2012-07-19,66.12,66.23,65.44,66.08,5267500,37.6056533413857,37.6682156805804,37.218904335455,37.5829033998604,9261562.26666866,0.0,1.0
2012-07-20,66.22,66.49,65.65,65.65,6241900,37.6625281951991,37.8160903004951,37.338341528463,37.338341528463,10974797.4394531,0.0,1.0
2012-07-23,65.5,66.4,65.36,65.97,4636900,37.253029247743,37.7649029320631,37.1734044524043,37.5203410606657,8152812.16408464,0.0,1.0
2012-07-24,65.27,65.66,65.02,65.57,4173800,37.1222170839723,37.3440290138443,36.9800299494389,37.2928416454123,7338568.31297989,0.0,1.0
2012-07-25,65.82,65.96,65.22,65.57,4079900,37.4350287799457,37.5146535752844,37.0937796570656,37.2928416454123,7173468.98752376,0.0,1.0
2012-07-26,67.335,67.4,65.98,65.99,5642600,38.2966828152179,38.3336514701966,37.526028546047,37.5317160314284,9921080.44535445,0.0,1.0
2012-07-27,67.455,67.94,67.32,67.54,4687500,38.3649326397939,38.6407756807887,38.2881515871459,38.4132762655353,8241779.42572555,0.0,1.0
2012-07-30,68.07,68.23,67.05,67.39,4507500,38.714712990746,38.8057127568474,38.1345894818499,38.3279639848152,7925295.09577769,0.0,1.0
2012-07-31,67.78,68.49,67.6385,68.27,4053700,38.5497759146873,38.9535873767621,38.4692979965414,38.8284626983727,7127402.93505358,0.0,1.0
2012-08-01,67.52,67.52,67.52,67.52,8225600,38.4019012947726,38.4019012947726,38.4019012947726,38.4019012947726,14462630.5801062,0.0,1.0
2012-08-02,67.46,67.58,66.6,67.3,4194900,38.3677763824846,38.4360262070606,37.8786526396898,38.2767766163832,7375667.3094349,0.0,1.0
2012-08-03,68.6,68.75,67.85,67.97,11274800,39.0161497159568,39.1014619966768,38.5895883123566,38.6578381369327,19823875.129423,0.0,1.0
2012-08-06,68.21,68.94,68.1,68.62,3428600,38.7943377860847,39.2095242189221,38.73177544689,39.0275246867194,6028323.18699576,0.0,1.0
2012-08-07,68.05,68.4,67.78,68.39,5041800,38.7033380199833,38.9024000083301,38.5497759146873,38.8967125229487,8864726.08183959,0.0,1.0
2012-08-08,68.04,68.17,67.62,68.11,3698100,38.697650534602,38.7715878445594,38.4587761485859,38.7374629322713,6502170.55877881,0.0,1.0
2012-08-09,68.09,68.205,67.7,67.99,3301000,38.7260879615087,38.791494043394,38.5042760316366,38.6692131076953,5803970.96198827,0.0,1.0
2012-08-10,67.85,68.04,67.37,68.02,5151500,38.5895883123566,38.697650534602,38.3165890140526,38.6862755638393,9057605.69848004,0.0,1.0
2012-08-13,68.22,68.22,67.6,67.76,4297100,38.800025271466,38.800025271466,38.4474011778233,38.5384009439246,7555360.07899419,0.0,1.0
2012-08-14,68.2,68.4,67.89,68.35,7355400,38.7886503007034,38.9024000083301,38.612338253882,38.8739625814234,12932604.6694361,0.0,1.0
2012-08-15,66.77,67.45,66.76,67.42,4289400,38.4104325228446,38.8016126054496,38.404679874571,38.7843546606288,7456391.9015924,0.765,1.0
2012-08-16,66.69,66.98,66.52,66.6,3197300,38.3644113366558,38.5312381365903,38.2666163160045,38.3126375021933,5557961.91237968,0.0,1.0
2012-08-17,66.49,66.9,66.31,66.77,3816100,38.2493583711837,38.4852169504014,38.1458107022589,38.4104325228446,6633640.4009108,0.0,1.0
2012-08-20,66.44,66.45,66.07,66.24,2810400,38.2205951298157,38.2263477780893,38.0077471436924,38.1055421643437,4885402.10757572,0.0,1.0
2012-08-21,66.06,66.45,65.84,66.36,5072600,38.0019944954188,38.2263477780893,37.8754362333996,38.1745739436269,8817851.81144628,0.0,1.0
2012-08-22,66.0,66.15,65.8,65.82,4303900,37.9674786057772,38.0537683298812,37.8524256403051,37.8639309368523,7481597.68388669,0.0,1.0
2012-08-23,65.24,66.13,65.16,65.99,2711600,37.5302773369834,38.042263033334,37.4842561507946,37.9617259575036,4713655.12201193,0.0,1.0
2012-08-24,65.47,65.57,65.09,65.24,2602400,37.6625882472763,37.7201147300123,37.4439876128794,37.5302773369834,4523829.50638879,0.0,1.0
2012-08-27,65.51,65.69,65.24,65.47,2381400,37.6855988403707,37.7891465092955,37.5302773369834,37.6625882472763,4139658.61762767,0.0,1.0
2012-08-28,65.37,65.5,65.08,65.36,2621600,37.6050617645402,37.6798461920971,37.4382349646058,37.5993091162666,4557205.43880605,0.0,1.0
2012-08-29,65.31,65.52,64.85,65.25,3192300,37.5705458748986,37.6913514886443,37.3059240543129,37.536029985257,5549270.26331269,0.0,1.0
2012-08-30,64.81,65.2297,64.75,65.21,2809800,37.2829134612185,37.5243521092616,37.2483975715769,37.5130193921626,4884359.10968768,0.0,1.0
2012-08-31,64.78,65.14,64.58,65.14,3528300,37.2656555163977,37.4727508542474,37.1506025509256,37.4727508542474,6133349.08061465,0.0,1.0
2012-09-04,64.81,64.97,64.5,64.7,2692500,37.2829134612185,37.3749558335961,37.1045813647368,37.2196343302089,4680453.02257601,0.0,1.0
2012-09-05,64.47,64.9188,64.4,64.77,2973900,37.087323419916,37.3455022744353,37.0470548820008,37.2599028681241,5169619.03206641,0.0,1.0
2012-09-06,65.0,65.0,64.42,64.6,3298800,37.3922137784169,37.3922137784169,37.058560178548,37.1621078474728,5734402.38843965,0.0,1.0
2012-09-07,64.72,65.21,64.51,65.0,2509700,37.2311396267561,37.5130193921626,37.1103340130104,37.3922137784169,4362686.33268673,0.0,1.0
2012-09-10,64.83,64.98,64.52,64.77,2687400,37.2944187577657,37.3807084818697,37.116086661284,37.2599028681241,4671587.54052768,0.0,1.0
2012-09-11,64.46,64.93,64.46,64.82,2097400,37.0815707716424,37.3519452405017,37.0815707716424,37.2886661094921,3645972.95062244,0.0,1.0
2012-09-12,64.05,64.61,64.03,64.49,3380400,36.8457121924247,37.1678604957464,36.8342068958775,37.0988287164632,5876250.10121298,0.0,1.0
2012-09-13,64.66,64.68,63.87,64.04,4314000,37.1966237371144,37.2081290336617,36.7421645234998,36.8399595441511,7499154.81500202,0.0,1.0
2012-09-14,64.19,65.0,64.01,64.93,3911100,36.9262492682551,37.3922137784169,36.8227015993303,37.3519452405017,6798781.73318368,0.0,1.0
2012-09-17,64.14,64.66,64.04,64.3,6654700,36.8974860268871,37.1966237371144,36.8399595441511,36.9895283992647,11568063.4092244,0.0,1.0
2012-09-18,63.16,64.24,63.03,64.06,5639300,36.3337264960741,36.9550125096231,36.2589420685172,36.8514648406983,9802963.31669931,0.0,1.0
2012-09-19,63.43,63.6,63.17,63.25,4334300,36.4890479994613,36.5868430201126,36.3394791443477,36.3855003305365,7534442.91021401,0.0,1.0
2012-09-20,63.93,64.14,63.27,63.27,3543400,36.7766804131415,36.8974860268871,36.3970056270837,36.3970056270837,6159597.86079696,0.0,1.0
2012-09-21,64.08,64.14,63.67,64.06,6699400,36.8629701372455,36.8974860268871,36.6271115580278,36.8514648406983,11645766.7518833,0.0,1.0
2012-09-24,64.65,64.74,64.06,64.12,3657600,37.1908710888409,37.2426449233033,36.8514648406983,36.8859807303399,6358115.12548709,0.0,1.0
2012-09-25,64.34,64.91,64.32,64.64,3199800,37.0125389923592,37.3404399439545,37.001033695812,37.1851184405672,5562307.73691317,0.0,1.0
2012-09-26,64.33,64.9,64.29,64.47,2808200,37.0067863440856,37.3346872956809,36.9837757509912,37.087323419916,4881577.78198624,0.0,1.0
2012-09-27,64.06,64.46,64.01,64.42,1938700,36.8514648406983,37.0815707716424,36.8227015993303,37.058560178548,3370100.00923607,0.0,1.0
2012-09-28,64.79,64.85,63.95,64.03,4051000,37.2714081646713,37.3059240543129,36.7881857096887,36.8342068958775,7041974.07407815,0.0,1.0
2012-10-01,64.38,65.16,64.35,65.01,4272200,37.0355495854536,37.4842561507946,37.0182916406328,37.3979664266905,7426492.62880194,0.0,1.0
2012-10-02,64.76,65.0699,64.54,64.59,2952600,37.2541502198505,37.4324247898494,37.1275919578312,37.1563551991992,5132592.60704101,0.0,1.0
2012-10-03,64.78,65.01,64.48,64.76,2952300,37.2656555163977,37.3979664266905,37.0930760681896,37.2541502198505,5132071.10809699,0.0,1.0
2012-10-04,65.39,65.45,64.87,64.94,3109800,37.6165670610874,37.6510829507291,37.3174293508601,37.3576978887753,5405858.0537073,0.0,1.0
2012-10-05,64.98,65.59,64.93,65.5,2021800,37.3807084818697,37.7316200265595,37.3519452405017,37.6798461920971,3514555.2167295,0.0,1.0
2012-10-08,65.23,65.37,64.73,64.95,1502200,37.5245246887098,37.6050617645402,37.2368922750297,37.3634505370489,2611319.04568753,0.0,1.0
2012-10-09,65.29,65.4295,64.88,65.13,2365800,37.5590405783514,37.6392900217682,37.3231819991337,37.4669982059738,4112540.67253866,0.0,1.0
2012-10-10,64.78,65.31,64.71,65.29,2060700,37.2656555163977,37.5705458748986,37.2253869784825,37.5590405783514,3582176.24647071,0.0,1.0
2012-10-11,64.48,65.07,64.4,65.02,2147100,37.0930760681896,37.4324823163321,37.0470548820008,37.4037190749641,3732367.94234836,0.0,1.0
2012-10-12,64.16,64.75,64.025,64.59,2243200,36.9089913234343,37.2483975715769,36.8313305717407,37.1563551991992,3899421.43741598,0.0,1.0
2012-10-15,64.56,64.61,63.881,64.12,2068400,37.1390972543784,37.1678604957464,36.7484924366008,36.8859807303399,3595561.38603388,0.0,1.0
2012-10-16,64.56,64.86,64.13,64.81,2678100,37.1390972543784,37.3116767025865,36.8917333786135,37.2829134612185,4655421.07326308,0.0,1.0
2012-10-17,65.27,65.58,64.64,64.72,2423900,37.5475352818042,37.7258673782859,37.1851184405672,37.2311396267561,4213537.63469712,0.0,1.0
2012-10-18,65.6,65.65,65.21,65.29,2363700,37.7373726748331,37.7661359162011,37.5130193921626,37.5590405783514,4108890.17993052,0.0,1.0
2012-10-19,65.51,65.9,65.0917,65.6,3237200,37.6855988403707,37.9099521230412,37.4449655630859,37.7373726748331,5627321.27193428,0.0,1.0
2012-10-22,65.5,65.51,64.87,65.34,3273100,37.6798461920971,37.6855988403707,37.3174293508601,37.5878038197194,5689727.3122353,0.0,1.0
2012-10-23,64.99,65.64,64.95,65.36,2780500,37.3864611301433,37.7603832679275,37.3634505370489,37.5993091162666,4833426.0461551,0.0,1.0
2012-10-24,64.32,65.1376,64.26,65.02,2479400,37.001033695812,37.4713702186617,36.9665178061703,37.4037190749641,4310014.93934074,0.0,1.0
2012-10-25,64.75,64.76,64.13,64.55,2330100,37.2483975715769,37.2541502198505,36.8917333786135,37.1333446061048,4050482.29820032,0.0,1.0
2012-10-26,65.11,65.295,64.55,64.75,2595700,37.4554929094266,37.5619169024882,37.1333446061048,37.2483975715769,4512182.69663901,0.0,1.0
2012-10-31,65.69,65.81,65.0,65.02,3246600,37.7891465092955,37.8581782885787,37.3922137784169,37.4037190749641,5643661.57218024,0.0,1.0
2012-11-01,65.31,65.86,65.222,65.64,2983500,37.5705458748986,37.8869415299468,37.5199225700909,37.7603832679275,5186306.99827504,0.0,1.0
2012-11-02,64.94,65.75,64.87,65.53,9485600,37.3576978887753,37.8236623989371,37.3174293508601,37.6971041369179,16489101.2779748,0.0,1.0
2012-11-05,64.06,64.71,63.87,64.58,3184600,36.8514648406983,37.2253869784825,36.7421645234998,37.1506025509256,5535885.12374952,0.0,1.0
2012-11-06,64.07,64.502,64.0,64.22,2461800,36.8572174889719,37.1057318943915,36.8169489510567,36.9435072130759,4279420.33462493,0.0,1.0
2012-11-07,62.94,64.0,62.46,63.87,4243800,36.2071682340548,36.8169489510567,35.9310411169219,36.7421645234998,7377124.06210142,0.0,1.0
2012-11-08,62.56,64.25,62.56,63.68,9688400,35.9885675996579,36.9607651578967,35.9885675996579,36.6328642063014,16841634.564132,0.0,1.0
2012-11-09,61.96,62.59,61.67,62.5,11296400,35.6434087032417,36.0058255444787,35.4765819033073,35.9540517100163,19636868.9040772,0.0,1.0
2012-11-12,61.45,61.98,60.76,61.87,3658700,35.350023641288,35.6549139997889,34.9530909104094,35.5916348687793,6360027.28828184,0.0,1.0
2012-11-13,62.01,62.37,61.26,61.32,4939300,35.6721719446098,35.8792672824595,35.2407233240896,35.2752392137312,8586132.44732021,0.0,1.0
2012-11-14,60.74,61.61,60.51,61.61,4119000,35.3816632067928,35.8884469899655,35.2476858848046,35.8884469899655,7071122.08201584,0.765,1.0
2012-11-15,59.87,61.01,59.63,60.57,3702900,34.8748794236201,35.538940932605,34.7350770006759,35.2826364905407,6356799.69834825,0.0,1.0
2012-11-16,60.9,60.93,59.78,59.91,4525300,35.4748648220889,35.492340124957,34.8224535150161,34.8981798274442,7768620.72292943,0.0,1.0
2012-11-19,60.99,61.31,60.55,61.26,3895500,35.527290730693,35.7136939612853,35.2709862886287,35.6845684565052,6687437.74471782,0.0,1.0
2012-11-20,60.79,61.13,60.34,61.04,2823100,35.4107887115729,35.6088421440771,35.1486591685525,35.5564162354731,4846439.60906504,0.0,1.0
2012-11-21,60.42,60.91,59.85,60.75,3274800,35.1952599762006,35.480689923045,34.8632292217081,35.3874883077488,5621876.81334922,0.0,1.0
2012-11-23,60.45,60.61,60.0,60.54,1981500,35.2127352790686,35.3059368943647,34.9506057360482,35.2651611876727,3401657.78235357,0.0,1.0
2012-11-26,61.31,61.81,60.32,60.32,6020900,35.7136939612853,36.0049490090857,35.1370089666405,35.1370089666405,10336129.8722042,0.0,1.0
2012-11-27,61.59,61.9995,61.31,61.45,3136300,35.8767967880535,36.115334672202,35.7136939612853,35.7952453746694,5384112.69381556,0.0,1.0
2012-11-28,61.7,61.85,61.04,61.62,2518100,35.9408728985696,36.0282494129097,35.5564162354731,35.8942720909215,4322843.53355768,0.0,1.0
2012-11-29,62.39,62.44,61.541,61.77,3353800,36.3428048645342,36.3719303693142,35.8482537933691,35.9816486052617,5757496.78044785,0.0,1.0
2012-11-30,63.82,64.005,63.01,63.01,7223600,37.1757943012433,37.2835586689294,36.7039611238066,36.7039611238066,12400815.1181475,0.0,1.0
2012-12-03,63.97,64.49,63.82,64.09,5382400,37.2631708155834,37.5660760652958,37.1757943012433,37.3330720270555,9240011.53052733,0.0,1.0
2012-12-04,63.6,64.15,63.46,63.95,2883500,37.0476420802111,37.3680226327916,36.966090666827,37.2515206136714,4950128.79909995,0.0,1.0
2012-12-05,64.46,64.82,63.4138,63.55,3896500,37.5486007624278,37.7583043968441,36.9391787004103,37.0185165754311,6689154.45316211,0.0,1.0
2012-12-06,64.17,64.59,64.0,64.51,2802400,37.3796728347036,37.6243270748559,37.2806461184514,37.5777262672079,4810903.74426831,0.0,1.0
2012-12-07,64.32,64.49,63.97,64.25,2555600,37.4670493490437,37.5660760652958,37.2631708155834,37.4262736423516,4387220.10021842,0.0,1.0
2012-12-10,64.32,64.5,64.18,64.25,2244800,37.4670493490437,37.5719011662518,37.3854979356596,37.4262736423516,3853667.11573419,0.0,1.0
2012-12-11,64.28,64.67,64.16,64.3,3414600,37.4437489452197,37.670927882504,37.3738477337476,37.4553991471317,5861872.65386046,0.0,1.0
2012-12-12,64.3,64.98,64.22,64.41,3311400,37.4553991471317,37.8515060121402,37.4087983394836,37.5194752576478,5684708.34241011,0.0,1.0
2012-12-13,63.92,64.36,63.65,64.31,2244800,37.2340453108034,37.4903497528677,37.0767675849912,37.4612242480877,3853667.11573419,0.0,1.0
2012-12-14,63.81,63.998,63.56,63.85,2063300,37.1699692002873,37.2794810982602,37.0243416763871,37.1932696041113,3542084.53309621,0.0,1.0
2012-12-17,64.76,64.81,63.94,63.98,3463900,37.7233537911081,37.7524792958881,37.2456955127154,37.2689959165394,5946506.38016378,0.0,1.0
2012-12-18,65.51,65.66,64.89,64.94,7248300,38.1602363628087,38.2476128771488,37.7990801035362,37.8282056083162,12443217.8167214,0.0,1.0
2012-12-19,64.75,65.4,64.701,65.4,3121400,37.717528690152,38.0961602522926,37.6889856954676,38.0961602522926,5358533.73799569,0.0,1.0
2012-12-20,65.05,65.24,64.35,64.75,3313600,37.8922817188323,38.0029586369964,37.4845246519117,37.717528690152,5688485.10098754,0.0,1.0
2012-12-21,64.51,65.46,64.51,65.07,8491200,37.5777262672079,38.1311108580286,37.5777262672079,37.9039319207443,14576914.742125,0.0,1.0
2012-12-24,64.58,64.61,64.11,64.48,1581200,37.6185019738999,37.6359772767679,37.3447222289675,37.5602509643398,2714459.39210572,0.0,1.0
2012-12-26,64.07,64.82,63.97,64.82,2120600,37.3214218251435,37.7583043968441,37.2631708155834,37.7583043968441,3640451.92695382,0.0,1.0
2012-12-27,63.71,64.13,63.09,64.01,2411500,37.1117181907272,37.3563724308795,36.7505619314547,37.2864712194075,4139842.41339674,0.0,1.0
2012-12-28,63.01,63.67,62.97,63.37,2883500,36.7039611238066,37.0884177869032,36.6806607199826,36.9136647582229,4950128.79909995,0.0,1.0
2012-12-31,63.8,63.85,62.6,62.82,3135900,37.1641440993313,37.1932696041113,36.4651319846103,36.5932842056425,5383426.01043784,0.0,1.0
2013-01-02,65.01,65.22,64.51,64.56,3196300,37.8689813150083,37.9913084350844,37.5777262672079,37.6068517719879,5487115.20047274,0.0,1.0
2013-01-03,64.87,65.1926,64.5,64.79,2326400,37.7874299016241,37.975347658465,37.5719011662518,37.7408290939761,3993750.52478797,0.0,1.0
2013-01-04,65.06,65.17,64.79,64.9,1749500,37.8981068197883,37.9621829303044,37.7408290939761,37.8049052044922,3003381.42327912,0.0,1.0
2013-01-07,64.75,64.89,64.44,64.79,2579500,37.717528690152,37.7990801035362,37.5369505605158,37.7408290939761,4428249.43203687,0.0,1.0
2013-01-08,64.9,65.13,64.488,64.71,2428500,37.8049052044922,37.9388825264803,37.5649110451046,37.694228286328,4169026.45694961,0.0,1.0
2013-01-09,65.01,65.02,64.57,64.9,2503400,37.8689813150083,37.8748064159643,37.6126768729439,37.8049052044922,4297607.91942666,0.0,1.0
2013-01-10,65.37,65.38,64.85,65.05,2794000,38.0786849494245,38.0845100503806,37.7757796997121,37.8922817188323,4796483.39333631,0.0,1.0
2013-01-11,65.69,65.78,65.26,65.38,2237700,38.2650881800168,38.3175140886209,38.0146088389085,38.0845100503806,3841478.48577976,0.0,1.0
2013-01-14,65.39,65.7,65.26,65.7,2518600,38.0903351513366,38.2709132809728,38.0146088389085,38.2709132809728,4323701.88777982,0.0,1.0
2013-01-15,66.05,66.1,65.1118,65.39,3139600,38.4747918144331,38.5039173192131,37.9282808427404,38.0903351513366,5389777.8316817,0.0,1.0
2013-01-16,65.73,65.99,65.51,65.86,2331600,38.2883885838408,38.439841208697,38.1602363628087,38.3641148962689,4002677.40869826,0.0,1.0
2013-01-17,66.02,66.39,65.75,66.0,2448800,38.4573165115651,38.6728452469374,38.3000387857528,38.445666309653,4203875.63836863,0.0,1.0
2013-01-18,66.81,66.81,65.94,66.17,3205400,38.9174994870897,38.9174994870897,38.410715703917,38.5446930259052,5502737.24731575,0.0,1.0
2013-01-22,67.31,67.31,66.54,66.62,2583900,39.2087545348901,39.2087545348901,38.7602217612775,38.8068225689256,4435802.94919173,0.0,1.0
2013-01-23,67.41,67.47,66.8,67.17,2336300,39.2670055444502,39.3019561501862,38.9116743861337,39.127203121506,4010745.9383864,0.0,1.0
2013-01-24,67.8,68.08,67.26,67.48,3334900,39.4941844817345,39.6572873085027,39.1796290301101,39.3077812511422,5725050.99085084,0.0,1.0
2013-01-25,67.92,68.01,67.33,68.0,2301100,39.5640856932066,39.6165116018107,39.2204047368021,39.6106865008547,3950317.80114752,0.0,1.0
2013-01-28,67.63,68.1,67.5,68.05,2769700,39.3951577654824,39.6689375104147,39.3194314530543,39.6398120056347,4754767.37814014,0.0,1.0
2013-01-29,67.98,68.15,67.56,67.72,2246700,39.5990362989426,39.6980630151948,39.3543820587903,39.4475836740864,3856928.86177834,0.0,1.0
2013-01-30,68.44,68.665,67.95,68.34,3114800,39.866990942919,39.9980557144292,39.5815609960746,39.8087399333589,5347203.4622634,0.0,1.0
2013-01-31,68.74,68.92,68.1,68.37,3308400,40.0417439715992,40.1465957888074,39.6689375104147,39.826215236227,5679558.21707726,0.0,1.0
2013-02-01,68.84,69.41,68.79,68.97,3691300,40.0999949811593,40.4320257356518,40.0708694763793,40.1757212935874,6336885.88039453,0.0,1.0
2013-02-04,68.35,68.95,68.26,68.65,2703700,39.8145650343149,40.1640710916754,39.7621391257109,39.9893180629952,4641464.62081724,0.0,1.0
2013-02-05,68.88,69.05,68.4772,68.5,2869400,40.1232953849834,40.2223221012355,39.8886603184754,39.9019415486551,4925923.2100355,0.0,1.0
2013-02-06,69.11,69.12,68.45,68.75,2642800,40.2572727069715,40.2630978079276,39.872816043875,40.0475690725553,4536917.0765602,0.0,1.0
2013-02-07,69.04,69.23,68.4224,68.93,3111600,40.2164970002795,40.3271739184436,39.8567387652364,40.1524208897634,5341709.99524168,0.0,1.0
2013-02-08,69.0,69.04,68.73,68.88,8084600,40.1931965964555,40.2164970002795,40.0359188706432,40.1232953849834,13878901.0886781,0.0,1.0
2013-02-11,69.14,69.2,68.81,68.95,8209900,40.2747480098396,40.3096986155756,40.0825196782913,40.1640710916754,14094004.6567472,0.0,1.0
2013-02-12,69.5,69.5,69.0601,69.1,9078700,40.4844516442559,40.4844516442559,40.2282054532011,40.2514476060155,15585480.9531433,0.0,1.0
2013-02-13,68.82,69.4,68.51,68.81,2638700,40.5339650023819,40.8755764482027,40.3513795744433,40.5280751498678,4480078.22549136,0.765,1.0
2013-02-14,68.0,69.11,67.82,68.02,3359200,40.0509970962216,40.7047707252923,39.9449797509669,40.0627768012499,5703368.61904368,0.0,1.0
2013-02-15,68.06,68.18,67.7778,68.0,2667800,40.0863362113065,40.1570144414763,39.9201245733572,40.0509970962216,4529485.23514073,0.0,1.0
2013-02-19,68.96,68.97,68.24,68.24,2754300,40.61642293758,40.6223127900942,40.1923535565612,40.1923535565612,4676347.99578234,0.0,1.0
2013-02-20,68.85,69.32,68.72,68.85,2152900,40.5516345599244,40.8284576280894,40.4750664772404,40.5516345599244,3655269.79636197,0.0,1.0
2013-02-21,68.83,69.07,68.62,68.67,2294900,40.5398548548961,40.6812113152357,40.4161679520989,40.4456172146697,3896362.42076784,0.0,1.0
2013-02-22,69.46,69.49,68.86,68.87,1857700,40.9109155632875,40.92858512083,40.5575244124385,40.5634142649527,3154068.79125907,0.0,1.0
2013-02-25,69.11,70.3,69.1,69.53,3210300,40.7047707252923,41.4056631744762,40.6988808727781,40.9521445308866,5450560.93049414,0.0,1.0
2013-02-26,69.59,69.95,69.25,69.38,2123900,40.9874836459715,41.1995183364809,40.7872286604904,40.8637967431743,3606032.57025092,0.0,1.0
2013-02-27,70.13,70.26,69.55,69.73,2327500,41.3055356817356,41.3821037644196,40.9639242359149,41.0699415811696,3951711.85425821,0.0,1.0
2013-02-28,69.25,70.096,69.18,70.07,5066900,40.7872286604904,41.2855101831875,40.7459996928913,41.2701965666507,8602762.10283175,0.0,1.0
2013-03-01,69.25,69.27,68.05,68.41,5228500,40.7872286604904,40.7990083655187,40.0804463587924,40.2924810493018,8877132.30074717,0.0,1.0
2013-03-04,69.71,69.94,68.69,68.9,2630200,41.0581618761413,41.1936284839668,40.457396919698,40.5810838224951,4465646.62473467,0.0,1.0
2013-03-05,70.16,70.371,69.7,69.88,2129600,41.3232052392781,41.4474811273266,41.0522720236272,41.1582893688819,3615710.23193481,0.0,1.0
2013-03-06,69.88,70.205,69.65,70.2,2000800,41.1582893688819,41.3497095755917,41.0228227610564,41.3467646493347,3397029.03458639,0.0,1.0
2013-03-07,69.55,69.96,69.4701,69.96,2472100,40.9639242359149,41.2054081889951,40.9168643143268,41.2054081889951,4197218.85066024,0.0,1.0
2013-03-08,69.64,69.78,69.067,69.59,1756700,41.0169329085423,41.0993908437404,40.6794443594814,40.9874836459715,2982587.41756193,0.0,1.0
2013-03-11,69.79,69.8,69.52,69.53,1294700,41.1052806962545,41.1111705487687,40.9462546783724,40.9521445308866,2198187.47055128,0.0,1.0
2013-03-12,69.54,69.8,69.31,69.78,1872000,40.9580343834008,41.1111705487687,40.8225677755753,41.0993908437404,3178347.83723796,0.0,1.0
2013-03-13,69.91,70.095,69.42,69.55,2299900,41.1759589264243,41.2849211979361,40.8873561532309,40.9639242359149,3904851.59768355,0.0,1.0
2013-03-14,69.93,70.169,69.65,69.99,2090300,41.1877386314526,41.3285061065408,41.0228227610564,41.2230777465375,3548985.30137742,0.0,1.0
2013-03-15,69.95,70.0,69.26,69.44,3299800,41.1995183364809,41.2289675990517,40.7931185130045,40.8991358582592,5602517.19728517,0.0,1.0
2013-03-18,69.62,69.96,69.5,69.58,1461500,41.005153203514,41.2054081889951,40.9344749733441,40.9815937934573,2481386.41245902,0.0,1.0
2013-03-19,69.91,70.2,69.55,69.77,1773800,41.1759589264243,41.3467646493347,40.9639242359149,41.0935009912262,3011620.40261362,0.0,1.0
2013-03-20,70.4,70.63,69.9701,70.03,1829000,41.4645616996177,41.6000283074431,41.2113569400343,41.2466371565941,3105340.91576295,0.0,1.0
2013-03-21,70.26,70.495,69.88,70.18,2461300,41.3821037644196,41.5205152985021,41.1582893688819,41.3349849443064,4178882.22852233,0.0,1.0
2013-03-22,70.61,70.62,70.07,70.25,2019400,41.5882486024148,41.594138454929,41.2701965666507,41.3762139119054,3428608.77271279,0.0,1.0
2013-03-25,70.28,70.98,70.08,70.7,2152400,41.3938834694479,41.8061731454384,41.2760864191649,41.6412572750422,3654420.8786704,0.0,1.0
2013-03-26,70.95,71.04,70.44,70.46,2505500,41.7885035878959,41.8415122605233,41.4881211096743,41.4999008147026,4253926.55245712,0.0,1.0
2013-03-27,71.72,71.85,70.54,70.65,2954800,42.2420222314855,42.3185903141694,41.5470196348158,41.6118080124714,5016763.99010189,0.0,1.0
2013-03-28,72.59,72.675,71.66,71.81,2971600,42.7544394002166,42.8045031465868,42.2066831164006,42.2950309041129,5045287.62453864,0.0,1.0
2013-04-01,72.32,72.57,72.07,72.56,1691600,42.5954133823345,42.7426596951883,42.4481670694808,42.7367698426741,2872058.33411952,0.0,1.0
2013-04-02,72.62,72.66,72.3,72.5,2077900,42.772108957759,42.7956683678156,42.5836336773062,42.7014307275892,3527932.14262648,0.0,1.0
2013-04-03,71.71,72.66,71.565,72.31,3975000,42.2361323789713,42.7956683678156,42.1507295175162,42.5895235298204,6748895.64798126,0.0,1.0
2013-04-04,71.79,71.97,71.62,71.62,4730300,42.2832511990846,42.3892685443393,42.183123706344,42.183123706344,8031270.71286684,0.0,1.0
2013-04-05,72.05,72.105,71.25,71.33,3556100,42.4363873644525,42.4687815532803,41.9651991633204,42.0123179834336,6037672.40598393,0.0,1.0
2013-04-08,73.01,73.08,71.7,71.97,3433000,43.0018132058109,43.0430421734099,42.2302425264572,42.3892685443393,5828668.87031941,0.0,1.0
2013-04-09,72.62,73.09,72.53,73.09,1950100,42.772108957759,43.0489320259241,42.7191002851317,43.0489320259241,3310948.7806612,0.0,1.0
2013-04-10,72.79,73.28,72.67,72.97,2130700,42.8722364504996,43.1608392236929,42.8015582203298,42.9782537957543,3617577.85085627,0.0,1.0
2013-04-11,73.17,73.45,72.75,72.93,2409100,43.0960508460373,43.2609667164335,42.848677040443,42.9546943856977,4090255.22152243,0.0,1.0
2013-04-12,72.97,73.41,72.78,73.0,2546500,42.9782537957543,43.2374073063769,42.8663465979854,42.9959233532967,4323537.80316585,0.0,1.0
2013-04-15,72.29,73.59,72.29,72.81,2515900,42.5777438247921,43.3434246516316,42.5777438247921,42.8840161555279,4271584.04044177,0.0,1.0
2013-04-16,73.57,73.6,72.45,72.77,2576600,43.3316449466033,43.3493145041457,42.6719814650185,42.8604567454713,4374642.64819837,0.0,1.0
2013-04-17,73.15,73.36,72.53,73.29,2159400,43.084271141009,43.2079580438061,42.7191002851317,43.1667290762071,3666305.72635238,0.0,1.0
2013-04-18,73.24,73.53,72.94,73.25,1656200,43.1372798136363,43.3080855365467,42.9605842382118,43.1431696661505,2811954.96155637,0.0,1.0
2013-04-19,74.34,74.38,73.24,73.44,2052200,43.7851635901929,43.8087230002495,43.1372798136363,43.2550768639193,3484297.77327978,0.0,1.0
2013-04-22,74.28,74.47,73.91,74.31,1454600,43.749824475108,43.8617316728768,43.5318999320844,43.7674940326504,2469671.34831535,0.0,1.0
2013-04-23,74.41,74.64,73.85,74.64,1876300,43.8263925577919,43.9618591656174,43.4965608169995,43.9618591656174,3185648.52938547,0.0,1.0
2013-04-24,74.72,75.11,74.02,74.5,1812500,44.0089779857306,44.2386822337824,43.5966883097401,43.8794012304193,3077326.63194114,0.0,1.0
2013-04-25,75.14,75.36,74.7,75.01,2000400,44.2563517913249,44.3859285466362,43.9971982807023,44.1797837086409,3396349.90043313,0.0,1.0
2013-04-26,74.86,75.42,74.82,75.1,2431100,44.0914359209287,44.4212676617211,44.0678765108721,44.2327923812683,4127607.5999515,0.0,1.0
2013-04-29,75.2,75.4,74.86,75.04,1657800,44.2916909064098,44.4094879566928,44.0914359209287,44.1974532661834,2814671.49816939,0.0,1.0
2013-04-30,75.2,75.28,74.58,75.03,2240700,44.2916909064098,44.338809726523,43.9265200505325,44.1915634136692,3804339.74300166,0.0,1.0
2013-05-01,74.89,75.465,74.77,75.0,1639500,44.1091054784711,44.4477719980348,44.0384272483013,44.1738938561268,2783601.11065793,0.0,1.0
2013-05-02,74.78,75.13,74.2167,74.87,2473400,44.0443171008155,44.2504619388107,43.7125417086934,44.0973257734428,4199426.03665832,0.0,1.0
2013-05-03,74.47,75.25,74.14,75.16,3091600,43.8617316728768,44.3211401689805,43.6673665399099,44.2681314963532,5249027.87051544,0.0,1.0
2013-05-06,72.9,74.4,72.8,74.3,3431600,42.9370248281552,43.8205027052778,42.8781263030137,43.7616041801363,5826291.90078302,0.0,1.0
2013-05-07,73.7,73.74,72.75,72.91,2927500,43.4082130292872,43.4317724393438,42.848677040443,42.9429146806694,4970413.08414218,0.0,1.0
2013-05-08,72.91,73.8,72.71,73.7,3328900,42.9429146806694,43.4671115544287,42.8251176303864,43.4082130292872,5651924.20693454,0.0,1.0
2013-05-09,72.05,73.12,71.83,73.03,7705500,42.4363873644525,43.0666015834665,42.3068106091412,43.0135929108392,13082670.5447848,0.0,1.0
2013-05-10,72.18,72.2,71.41,71.89,7864800,42.5129554471364,42.5247351521647,42.0594368035468,42.3421497242261,13353135.721319,0.0,1.0
2013-05-13,71.77,72.055,71.38,71.93,8248300,42.2714714940563,42.4393322907095,42.0417672460044,42.3657091342827,14004255.5907531,0.0,1.0
2013-05-14,72.08,72.65,71.75,71.75,4030000,42.4540569219949,42.7897785153015,42.259691789028,42.259691789028,6842276.59405396,0.0,1.0
2013-05-15,72.24,72.5,71.31,71.35,3189000,42.9988682795538,43.1536261111247,42.4453114204732,42.4691203176379,5357661.00870947,0.765,1.0
2013-05-16,71.16,72.19,71.1099,72.12,2494000,42.3560280561053,42.9691071580979,42.3262074124065,42.9274415880595,4190030.27774269,0.0,1.0
2013-05-17,71.62,71.68,71.0,71.41,3226900,42.6298303735001,42.6655437192472,42.2607924674463,42.5048336633851,5421334.68454204,0.0,1.0
2013-05-20,71.33,71.7,71.18,71.61,2136400,42.4572158690556,42.6774481678296,42.3679325046877,42.6238781492089,3589246.46566538,0.0,1.0
2013-05-21,71.39,71.63,70.71,71.33,2973500,42.4929292148027,42.6357825977912,42.0881779630018,42.4572158690556,4995611.47989891,0.0,1.0
2013-05-22,70.19,71.82,69.92,71.32,2951900,41.7786622998599,42.7488748593238,41.6179522439978,42.4512636447644,4959322.52480699,0.0,1.0
2013-05-23,69.76,70.1099,68.46,69.75,3412400,41.5227166553388,41.7309849832875,40.7489274974841,41.5167644310476,5732982.88683606,0.0,1.0
2013-05-24,68.88,69.67,68.68,69.49,2802200,40.9989209177141,41.4691466367181,40.8798764318903,41.3620065994767,4707819.9054894,0.0,1.0
2013-05-28,67.75,69.359,67.42,69.09,6062000,40.3263195728097,41.2840324612621,40.1298961712004,41.1239176278291,10184428.0447779,0.0,1.0
2013-05-29,67.15,67.39,66.17,67.29,4533900,39.9691861153383,40.1120394983268,39.3858681348017,40.0525172554149,7617152.47644649,0.0,1.0
2013-05-30,67.31,68.46,67.3,67.52,3949000,40.0644217039973,40.7489274974841,40.0584694797061,40.1894184141123,6634494.61379546,0.0,1.0
2013-05-31,66.93,68.4999,66.93,67.15,4277400,39.8382371809321,40.772676872406,39.8382371809321,39.9691861153383,7186221.13472998,0.0,1.0
2013-06-03,67.2,67.64,66.18,66.96,3915700,39.9989472367942,40.2608451056066,39.3918203590929,39.8560938538057,6578549.14136209,0.0,1.0
2013-06-04,67.15,67.49,66.82,67.19,3327400,39.9691861153383,40.1715617412387,39.772762713729,39.9929950125031,5590179.1283725,0.0,1.0
2013-06-05,66.81,67.17,66.56,66.96,3339000,39.7668104894378,39.9810905639207,39.6180048821581,39.8560938538057,5609667.64129224,0.0,1.0
2013-06-06,67.5,67.53,66.57,66.81,3626000,40.1775139655299,40.1953706384035,39.6239571064493,39.7668104894378,6091840.33163392,0.0,1.0
2013-06-07,67.69,68.18,67.08,67.67,2740000,40.2906062270625,40.5822652173308,39.9275205453,40.2787017784802,4603321.15517842,0.0,1.0
2013-06-10,67.89,68.42,67.51,68.03,2312400,40.4096507128863,40.7251186003194,40.1834661898211,40.492981852963,3884934.24789583,0.0,1.0
2013-06-11,67.21,68.12,67.1,67.53,2626500,40.0048994610854,40.5465518715837,39.9394249938823,40.1953706384035,4412636.13652413,0.0,1.0
2013-06-12,66.59,67.795,66.42,67.63,3053000,39.6358615550317,40.35310458212,39.5346737420815,40.2548928813154,5129174.99516777,0.0,1.0
2013-06-13,67.49,67.57,66.53,66.69,3312700,40.1715617412387,40.2191795355683,39.6001482092845,39.6953837979436,5565482.47837939,0.0,1.0
2013-06-14,67.64,68.05,67.45,67.49,2001000,40.2608451056066,40.5048863015454,40.147752844074,40.1715617412387,3361768.47865401,0.0,1.0
2013-06-17,67.65,68.96,67.43,68.18,2751000,40.2667973298978,41.0465387120436,40.1358483954916,40.5822652173308,4621801.64156781,0.0,1.0
2013-06-18,68.23,68.32,67.09,67.73,3188700,40.6120263387868,40.6655963574075,39.9334727695912,40.3144151242273,5357156.9954443,0.0,1.0
2013-06-19,66.72,68.56,66.7,68.2,3312900,39.7132404708171,40.808449740396,39.7013360222348,40.5941696659132,5565818.48722284,0.0,1.0
2013-06-20,65.1,66.53,65.01,66.5,4726600,38.7489801356444,39.6001482092845,38.6954101170237,39.582291536411,7940896.99710449,0.0,1.0
2013-06-21,65.58,66.1899,64.62,65.49,6334900,39.0346869016215,39.3977130611412,38.4632733696673,38.9811168830008,10642912.1116568,0.0,1.0
2013-06-24,65.46,65.9999,64.953,65.19,2935900,38.9632602101272,39.2846207996086,38.6614824385639,38.8025501542651,4932441.8173315,0.0,1.0
2013-06-25,66.12,66.44,65.24,65.68,2636500,39.3561070133458,39.5465781906638,38.8323112757211,39.0942091445334,4429436.5786963,0.0,1.0
2013-06-26,67.61,67.88,66.55,66.6,3856700,40.242988432733,40.4036984885951,39.6120526578669,39.6418137793229,6479426.5325462,0.0,1.0
2013-06-27,67.52,68.19,67.375,67.89,2371800,40.1894184141123,40.588217441622,40.1031111618901,40.4096507128863,3984728.8743986,0.0,1.0
2013-06-28,67.5,68.02,67.11,67.44,2761600,40.1775139655299,40.4870296286718,39.9453772181735,40.1418006197828,4639610.11027033,0.0,1.0
2013-07-01,66.84,68.05,66.51,67.9,2681700,39.7846671623114,40.5048863015454,39.5882437607022,40.4156029371775,4505374.57731458,0.0,1.0
2013-07-02,67.18,67.46,66.73,66.8,5239700,39.9870427882119,40.1537050683652,39.7191926951083,39.7608582651467,8802927.68495923,0.0,1.0
2013-07-03,67.39,67.4,66.74,67.0,1606500,40.1120394983268,40.117991722618,39.7251449193995,39.8799027509704,2698991.03496136,0.0,1.0
2013-07-05,67.27,67.58,66.5,67.48,3014600,40.0406128068326,40.2251317598594,39.582291536411,40.1656095169475,5064661.29722658,0.0,1.0
2013-07-08,67.73,67.74,67.1,67.3,3097400,40.3144151242273,40.3203673485185,39.9394249938823,40.0584694797061,5203768.95841227,0.0,1.0
2013-07-09,68.16,68.18,67.68,67.95,2762900,40.5703607687484,40.5822652173308,40.2846540027713,40.4453640586335,4641794.16775272,0.0,1.0
2013-07-10,68.59,68.82,67.81,68.05,2153400,40.8263064132696,40.963207571967,40.3620329185568,40.5048863015454,3617807.2173581,0.0,1.0
2013-07-11,69.9,70.03,68.93,69.0,2544100,41.6060477954154,41.6834267112009,41.0286820391701,41.0703476092084,4274200.49302533,0.0,1.0
2013-07-12,70.15,70.25,69.41,69.88,2061600,41.7548534026952,41.8143756456071,41.3143888051471,41.5941433468331,3463579.15821745,0.0,1.0
2013-07-15,71.01,71.19,70.0,70.06,2862500,42.2667446917375,42.3738847289789,41.6655700383273,41.7012833840745,4809126.57178766,0.0,1.0
2013-07-16,70.49,71.2,70.0401,71.01,2263800,41.9572290285956,42.3798369532701,41.689438457735,42.2667446917375,3803284.09893901,0.0,1.0
2013-07-17,70.71,70.93,70.3,70.88,2036300,42.0881779630018,42.219126897408,41.844136767063,42.189365775952,3421074.03952182,0.0,1.0
2013-07-18,71.15,71.37,70.78,70.91,2394500,42.3500758318141,42.4810247662203,42.1298435330401,42.2072224488256,4022865.87812946,0.0,1.0
2013-07-19,70.88,71.26,70.745,71.17,2310600,42.189365775952,42.4155502990172,42.109010748021,42.3619802803965,3881910.16830483,0.0,1.0
2013-07-22,70.77,70.9262,70.61,70.74,1665500,42.1238913087489,42.2168650521773,42.0286557200899,42.1060346358754,2798113.64377724,0.0,1.0
2013-07-23,71.31,71.44,70.67,70.82,1846500,42.4453114204732,42.5226903362586,42.064369065837,42.1536524302049,3102201.64709377,0.0,1.0
2013-07-24,70.5,71.3,70.15,71.3,1419100,41.9631812528868,42.439359196182,41.7548534026952,42.439359196182,2384150.74865463,0.0,1.0
2013-07-25,70.6,70.72,70.11,70.3,1818900,42.0227034957987,42.094130187293,41.7310445055304,41.844136767063,3055832.42669855,0.0,1.0
2013-07-26,70.79,70.82,70.083,70.29,1915400,42.1357957573313,42.1536524302049,41.7149734999442,41.8381845427718,3217956.69366012,0.0,1.0
2013-07-29,71.22,71.48,70.59,70.62,1799400,42.3917414018525,42.5464992334234,42.0167512715075,42.0346079443811,3023071.56446278,0.0,1.0
2013-07-30,71.49,71.91,71.23,71.5,1927800,42.5524514577146,42.8024448779445,42.3976936261437,42.5584036820058,3238789.24195363,0.0,1.0
2013-07-31,71.0,71.55,70.77,71.41,2739800,42.2607924674463,42.5881648034617,42.1238913087489,42.5048336633851,4602985.14633497,0.0,1.0
2013-08-01,71.51,71.66,71.0,71.33,2143100,42.564355906297,42.6536392706648,42.2607924674463,42.4572158690556,3600502.76192075,0.0,1.0
2013-08-02,71.75,71.795,71.22,71.42,1962200,42.7072092892855,42.7339942985959,42.3917414018525,42.5107858876763,3296582.76302594,0.0,1.0
2013-08-05,71.37,72.01,71.35,72.0,2286900,42.4810247662203,42.8619671208564,42.4691203176379,42.8560148965653,3842093.12035676,0.0,1.0
2013-08-06,71.12,71.52,70.87,71.4,2343400,42.3322191589406,42.5703081305882,42.1834135516608,42.4988814390939,3937015.61862959,0.0,1.0
2013-08-07,71.05,71.23,70.55,70.82,3032200,42.2905535889022,42.3976936261437,41.9929423743428,42.1536524302049,5094230.07544963,0.0,1.0
2013-08-08,71.23,71.5,70.85,71.16,9963900,42.3976936261437,42.5584036820058,42.1715091030784,42.3560280561053,16739792.5759424,0.0,1.0
2013-08-09,70.77,71.36,70.645,71.22,7238000,42.1238913087489,42.4750725419291,42.0494885051091,42.3917414018525,12160160.0442268,0.0,1.0
2013-08-12,70.77,70.83,70.45,70.75,7953000,42.1238913087489,42.1596046544961,41.9334201314309,42.1119868601666,13361391.6595379,0.0,1.0
2013-08-13,70.82,70.94,70.606,70.68,4044200,42.1536524302049,42.2250791216992,42.0262748303734,42.0703212901282,6794434.82327464,0.0,1.0
2013-08-14,69.02,70.19,68.7,70.19,3149100,41.5465255525035,42.2508059769664,41.3539018466675,42.2508059769664,5231505.6219401,0.78,1.0
2013-08-15,67.91,68.967,67.79,68.61,2922800,40.8783620728849,41.5146222512245,40.8061281831964,41.2997264294012,4855560.20190102,0.0,1.0
2013-08-16,67.05,67.89,66.7,67.7,3060500,40.3606858634506,40.8663230912701,40.1500036851925,40.75195276593,5084317.092486,0.0,1.0
2013-08-19,66.33,67.19,66.22,66.95,2446900,39.9272825253196,40.4449587347539,39.8610681264385,40.3004909553769,4064961.7688626,0.0,1.0
2013-08-20,66.79,67.59,66.29,66.3,4740300,40.2041791024589,40.6857383670489,39.9032045620901,39.9092240528975,7874918.57981093,0.0,1.0
2013-08-21,65.81,66.73,65.62,66.73,3356700,39.6142690033361,40.1680621576146,39.499898677996,40.1680621576146,5576385.2914059,0.0,1.0
2013-08-22,65.94,66.19,65.55,65.94,2316900,39.692522383832,39.8430096540164,39.4577622423443,39.692522383832,3848996.65792544,0.0,1.0
2013-08-23,66.35,66.44,65.6701,65.97,1819400,39.9393215069344,39.9934969242007,39.5300563269409,39.7105808562541,3022514.79106977,0.0,1.0
2013-08-26,65.79,66.59,65.79,66.41,1913700,39.6022300217214,40.0837892863114,39.6022300217214,39.9754384517786,3179172.56000341,0.0,1.0
2013-08-27,65.85,66.41,65.33,65.41,2352000,39.6383469665656,39.9754384517786,39.3253334445821,39.3734893710411,3907307.23787847,0.0,1.0
2013-08-28,66.05,66.29,65.59,65.91,1671900,39.7587367827131,39.9032045620901,39.4818402055739,39.6744639114099,2777477.4536603,0.0,1.0
2013-08-29,65.66,66.0412,65.485,65.99,1649500,39.5239766412255,39.7534396308026,39.4186355520964,39.7226198378689,2740265.00377574,0.0,1.0
2013-08-30,65.6,66.16,65.33,65.79,2031600,39.4878596963812,39.8249511815942,39.3253334445821,39.6022300217214,3375036.30292258,0.0,1.0
2013-09-03,64.96,66.08,64.76,65.89,2316800,39.1026122847092,39.7767952551352,38.9822224685617,39.6624249297951,3848830.53091703,0.0,1.0
2013-09-04,64.69,65.0,64.16,64.99,2648100,38.9400860329101,39.1266902479387,38.6210530201192,39.1206707571313,4399209.30978996,0.0,1.0
2013-09-05,64.8,64.97,64.42,64.69,2123200,39.0063004317912,39.1086317755166,38.777559781111,38.9400860329101,3527208.64262907,0.0,1.0
2013-09-06,65.45,65.77,65.05,65.06,2649300,39.3975673342706,39.5901910401066,39.1567877019756,39.162807192783,4401202.83389092,0.0,1.0
2013-09-09,65.57,65.68,65.19,65.5,2389200,39.4698012239591,39.5360156228402,39.2410605732788,39.4276647883075,3969106.48500818,0.0,1.0
2013-09-10,65.95,65.96,65.273,65.7,1772900,39.6985418746394,39.7045613654467,39.2910223469801,39.548054604455,2945265.73215763,0.0,1.0
2013-09-11,65.31,66.007,64.88,66.0,3288300,39.3132944629673,39.7328529722414,39.0544563582502,39.7286393286762,5462754.41765128,0.0,1.0
2013-09-12,64.97,65.69,64.75,65.45,2332500,39.1086317755166,39.5420351136476,38.9762029777543,39.3975673342706,3874912.4712379,0.0,1.0
2013-09-13,65.55,65.6,64.99,65.0,2587000,39.4577622423443,39.4878596963812,39.1206707571313,39.1266902479387,4297705.7076495,0.0,1.0
2013-09-16,66.03,67.58,65.76,67.49,4418900,39.7466978010984,40.6797188762415,39.5841715492992,40.6255434589751,7340986.3747709,0.0,1.0
2013-09-17,66.19,66.65,65.98,66.0,3620900,39.8430096540164,40.1199062311556,39.7166003470615,39.7286393286762,6015292.84763357,0.0,1.0
2013-09-18,68.1,68.64,65.83,66.1,3957200,40.992732398225,41.3177849018233,39.6263079849509,39.78883423675,6573977.97692717,0.0,1.0
2013-09-19,67.93,68.55,67.57,68.08,2916500,40.8904010544996,41.2636094845569,40.6736993854341,40.9806934166103,4845094.200371,0.0,1.0
2013-09-20,67.36,68.03,66.85,67.98,5327700,40.5472900784793,40.9505959625734,40.2402960473031,40.9204985085365,8850748.62723007,0.0,1.0
2013-09-23,67.73,68.0,66.7,66.97,2536100,40.7700112383521,40.9325374901513,40.1500036851925,40.3125299369916,4213147.06036718,0.0,1.0
2013-09-24,67.69,67.95,67.46,67.59,2712900,40.7459332751226,40.9024400361144,40.607484986553,40.6857383670489,4506859.61124172,0.0,1.0
2013-09-25,67.26,68.2,67.26,68.08,2387500,40.4870951704055,41.0529273062988,40.4870951704055,40.9806934166103,3966282.32586516,0.0,1.0
2013-09-26,67.65,67.67,67.3,67.32,2034800,40.7218553118931,40.7338942935079,40.511173133635,40.5232121152498,3380352.3671918,0.0,1.0
2013-09-27,66.9,67.75,66.685,67.33,2299600,40.27039350134,40.7820502199669,40.1409744489814,40.5292316060571,3820256.68546996,0.0,1.0
2013-09-30,66.78,67.2,66.6,66.66,2529200,40.1981596116515,40.4509782255613,40.0898087771187,40.125925721963,4201684.29678666,0.0,1.0
2013-10-01,67.27,67.55,66.91,67.45,2455300,40.4931146612129,40.6616604038194,40.2764129921474,40.6014654957456,4078916.43756931,0.0,1.0
2013-10-02,67.25,67.3299,66.75,67.09,1945500,40.4810756795981,40.5291714111491,40.1801011392294,40.3847638266801,3232000.94867882,0.0,1.0
2013-10-03,66.33,67.02,66.05,66.97,2690300,39.9272825253196,40.3426273910285,39.7587367827131,40.3125299369916,4469314.90734033,0.0,1.0
2013-10-04,66.43,66.69,66.14,66.3,1525500,39.9874774333934,40.1439841943851,39.8129121999795,39.9092240528975,2534267.51334337,0.0,1.0
2013-10-07,66.34,66.8601,66.15,66.27,1484500,39.933302016127,40.2463757330186,39.8189316907869,39.8911655804754,2466155.43989396,0.0,1.0
2013-10-08,67.2,67.52,66.25,66.28,3177200,40.4509782255613,40.6436019313973,39.8791265988606,39.8971850712827,5278187.3113042,0.0,1.0
2013-10-09,67.51,68.38,67.0601,67.31,2986100,40.6375824405899,41.1612781408315,40.3667655491661,40.5171926244424,4960718.59822657,0.0,1.0
2013-10-10,68.29,68.3,66.9,67.73,2579900,41.1071027235652,41.1131222143725,40.27039350134,40.7700112383521,4285910.69005215,0.0,1.0
2013-10-11,68.85,68.87,68.02,68.23,2327500,41.4441942087782,41.4562331903929,40.944576471766,41.0709857787209,3866606.12081723,0.0,1.0
2013-10-14,68.58,68.74,67.64,68.6,2289500,41.281667956979,41.377979809897,40.7158358210858,41.2937069385938,3803477.85762023,0.0,1.0
2013-10-15,67.85,68.5,67.56,68.35,3163900,40.8422451280406,41.23351203052,40.6676798946268,41.1432196684094,5256092.41918525,0.0,1.0
2013-10-16,69.03,69.03,67.89,68.02,3285900,41.5525450433109,41.5525450433109,40.8663230912701,40.944576471766,5458767.36944935,0.0,1.0
2013-10-17,69.8,69.94,68.3301,68.8,3028600,42.0160458354788,42.1003187067821,41.1312408817027,41.4140967547413,5031322.57680219,0.0,1.0
2013-10-18,70.08,70.19,69.72,69.97,2428500,42.1845915780853,42.2508059769664,41.9678899090198,42.1183771792042,4034394.39931457,0.0,1.0
2013-10-21,70.06,70.2,69.56,70.0,2143300,42.1725525964706,42.2568254677738,41.8715780561018,42.1364356516263,3560600.17132012,0.0,1.0
2013-10-22,71.09,71.4,70.07,70.15,2921300,42.7925601496302,42.9791643646588,42.1785720872779,42.2267280137369,4853068.29677482,0.0,1.0
2013-10-23,71.71,72.49,71.03,71.04,4412500,43.1657685796875,43.6352888626627,42.756443204786,42.7624626955933,7330354.24623246,0.0,1.0
2013-10-24,71.63,71.91,71.29,71.82,2111900,43.1176126532285,43.286158395835,42.9129499657777,43.2319829785686,3508436.29067838,0.0,1.0
2013-10-25,72.37,72.4,71.32,71.61,1807700,43.5630549729742,43.5811134453964,42.9310084381998,43.1055736716137,3003077.93108543,0.0,1.0
2013-10-28,72.37,72.725,72.06,72.31,2665400,43.5630549729742,43.776746896636,43.3764507579456,43.52693802813,4427949.28224545,0.0,1.0
2013-10-29,72.62,72.8,72.18,72.38,1848700,43.7135422431586,43.8218930776914,43.4486846476341,43.5690744637816,3071190.00453484,0.0,1.0
2013-10-30,72.01,73.055,71.9801,72.59,2529100,43.3463533039087,43.9753900932794,43.3283550263947,43.6954837707365,4201518.16977825,0.0,1.0
2013-10-31,71.73,72.17,70.94,72.03,2822500,43.1778075613022,43.4426651568267,42.7022677875196,43.3583922855235,4688934.81246258,0.0,1.0
2013-11-01,72.51,72.79,71.88,71.96,2892200,43.6473278442775,43.815873586884,43.2680999234128,43.3162558498718,4804725.33732658,0.0,1.0
2013-11-04,72.47,72.71,71.68,72.68,2553300,43.623249881048,43.767717660425,43.1477101072653,43.7496591880029,4241720.90581424,0.0,1.0
2013-11-05,72.45,73.02,72.28,72.56,3639500,43.6112108994332,43.9543218754536,43.5088795557078,43.6774252983144,6046192.47119843,0.0,1.0
2013-11-06,73.21,73.25,72.22,72.44,2341000,44.0686922007937,44.0927701640232,43.4727626108636,43.6051914086258,3889033.26695302,0.0,1.0
2013-11-07,72.92,73.53,72.72,73.21,8123300,43.8941269673799,44.2613159066297,43.7737371512324,44.0686922007937,13494995.2744295,0.0,1.0
2013-11-08,72.43,72.7,71.1,72.66,9150600,43.5991719178185,43.7616981696176,42.7985796404376,43.7376202063881,15201618.0318583,0.0,1.0
2013-11-11,72.45,72.89,72.02,72.45,1945400,43.6112108994332,43.8760684949577,43.3523727947161,43.6112108994332,3231834.8216704,0.0,1.0
2013-11-12,71.72,72.39,71.41,72.19,11658900,43.1717880704948,43.575093954589,42.9851838554662,43.4547041384415,19368581.7838866,0.0,1.0
2013-11-13,70.92,70.94,70.03,70.6,3678900,43.1597490888801,43.1719204789221,42.6181222320117,42.9650068482083,6045159.98141476,0.78,1.0
2013-11-14,71.51,71.86,70.9601,71.12,2576200,43.5188050951187,43.7318044208534,43.1841527259143,43.2814629892999,4233205.88874954,0.0,1.0
2013-11-15,71.8,71.8,71.05,71.07,2821700,43.6952902507274,43.6952902507274,43.238863124153,43.251034514195,4636610.92162278,0.0,1.0
2013-11-18,71.54,71.85,71.255,71.82,2422700,43.5370621801816,43.7257187258324,43.3636198720833,43.7074616407694,3980975.04334816,0.0,1.0
2013-11-19,71.12,71.69,70.8274,71.54,2620200,43.2814629892999,43.6283476054965,43.1033955529857,43.5370621801816,4305506.58710565,0.0,1.0
2013-11-20,70.03,71.35,70.01,71.23,2656400,42.6181222320117,43.4214339747828,42.6059508419698,43.3484056345309,4364990.34348044,0.0,1.0
2013-11-21,70.75,70.987,69.8,70.2,3432100,43.0562922735232,43.2005232455207,42.4781512465289,42.7215790473686,5639618.79154465,0.0,1.0
2013-11-22,71.13,71.56,70.21,70.57,3480000,43.2875486843209,43.5492335702236,42.7276647423896,42.9467497631453,5718327.9608914,0.0,1.0
2013-11-25,70.99,71.315,70.91,71.17,2196400,43.202348954027,43.4001340422093,43.1536633938591,43.3118914644049,3609119.40612123,0.0,1.0
2013-11-26,70.5,71.08,70.5,70.99,3158800,42.9041498979984,43.257120209216,42.9041498979984,43.202348954027,5190532.86289188,0.0,1.0
2013-11-27,70.03,70.75,69.74,70.49,2541000,42.6181222320117,43.0562922735232,42.441637076403,42.8980642029774,4175365.33006467,0.0,1.0
2013-11-29,69.96,70.66,69.75,70.1,1478000,42.5755223668648,43.0015210183343,42.4477227714239,42.6607220971587,2428646.18568893,0.0,1.0
2013-12-02,69.61,70.13,69.14,70.13,2622100,42.3625230411301,42.6789791822217,42.0764953751434,42.6789791822217,4308628.66271647,0.0,1.0
2013-12-03,69.75,69.97,69.04,69.41,2326700,42.4477227714239,42.5816080618858,42.0156384249335,42.2408091407102,3823228.06511667,0.0,1.0
2013-12-04,69.92,70.245,69.09,69.42,2357200,42.5511795867808,42.7489646749631,42.0460669000384,42.2468948357312,3873345.59465897,0.0,1.0
2013-12-05,69.6,69.93,69.26,69.8,1990200,42.3564373461091,42.5572652818018,42.1495237153953,42.4781512465289,3270292.04246151,0.0,1.0
2013-12-06,70.19,70.54,69.71,70.0,2293700,42.7154933523476,42.9284926780824,42.42337999134,42.5998651469488,3769002.5413496,0.0,1.0
2013-12-09,69.81,70.19,69.3601,70.19,2014600,42.4842369415499,42.7154933523476,42.2104415225554,42.7154933523476,3310386.06609535,0.0,1.0
2013-12-10,69.27,69.91,69.175,69.73,1732100,42.1556094104163,42.5450938917598,42.0977953077169,42.435551381382,2846182.7186954,0.0,1.0
2013-12-11,68.33,69.27,68.29,69.25,3492400,41.583554078443,42.1556094104163,41.559211298359,42.1434380203743,5738703.6122463,0.0,1.0
2013-12-12,68.19,68.82,68.11,68.43,3530600,41.4983543481491,41.8817531344716,41.4496687879811,41.6444110286529,5801473.76400091,0.0,1.0
2013-12-13,68.19,68.64,67.92,68.45,2939600,41.4983543481491,41.7722106240938,41.3340405825823,41.6565824186949,4830343.92926332,0.0,1.0
2013-12-16,68.51,69.19,68.26,69.1,3504500,41.6930965888209,42.1069238502484,41.540954213296,42.0521525950594,5758586.30429422,0.0,1.0
2013-12-17,68.38,68.6776,67.97,68.5,2973500,41.6139825535479,41.7950928373727,41.3644690576873,41.6870108937999,4886048.33095132,0.0,1.0
2013-12-18,69.73,69.79,67.92,68.4,3823400,42.435551381382,42.4720655515079,41.3340405825823,41.6261539435899,6282602.04760694,0.0,1.0
2013-12-19,69.19,69.47,68.47,69.46,3073100,42.1069238502484,42.2773233108362,41.6687538087369,42.2712376158152,5049710.82086647,0.0,1.0
2013-12-20,69.5,69.87,69.09,69.26,3196400,42.2955803958991,42.5207511116759,42.0460669000384,42.1495237153953,5252317.09603255,0.0,1.0
2013-12-23,69.05,69.93,69.05,69.93,3044700,42.0217241199545,42.5572652818018,42.0217241199545,42.5572652818018,5003044.00647299,0.0,1.0
2013-12-24,69.28,69.45,68.631,68.87,1426400,42.1616951054373,42.2651519207942,41.7667334985749,41.9121816095766,2343857.18488951,0.0,1.0
2013-12-26,68.77,69.37,68.66,69.26,2568200,41.8513246593667,42.2164663606262,41.7843820141357,42.1495237153953,4220060.30723025,0.0,1.0
2013-12-27,68.95,69.27,68.76,68.94,1947700,41.9608671697445,42.1556094104163,41.8452389643457,41.9547814747235,3200456.14064028,0.0,1.0
2013-12-30,69.11,69.2135,68.8,68.8,1573900,42.0582382900804,42.1212252335477,41.8695817444296,41.8695817444296,2586228.84415143,0.0,1.0
2013-12-31,69.01,69.2,68.76,69.1,2041000,41.9973813398705,42.1130095452694,41.8452389643457,42.0521525950594,3353766.48510901,0.0,1.0
2014-01-02,68.14,69.24,68.0,69.2,3371000,41.4679258730441,42.1373523253533,41.3827261427502,42.1130095452694,5539219.41269107,0.0,1.0
2014-01-03,67.92,68.4,67.71,68.19,2593100,41.3340405825823,41.6261539435899,41.2062409871414,41.4983543481491,4260975.92970905,0.0,1.0
2014-01-06,67.96,68.202,67.66,68.0,2470000,41.3583833626663,41.5056571821743,41.1758125120365,41.3827261427502,4058698.29408096,0.0,1.0
2014-01-07,68.49,68.53,68.0,68.03,2772200,41.6809251987789,41.7052679788628,41.3827261427502,41.4009832278132,4555272.63597216,0.0,1.0
2014-01-08,67.85,68.4,67.64,68.33,3881300,41.2914407174353,41.6261539435899,41.1636411219945,41.583554078443,6377743.19385281,0.0,1.0
2014-01-09,67.87,68.01,67.45,67.89,2379900,41.3036121074773,41.3888118377712,41.0480129165956,41.3157834975193,3910646.18221996,0.0,1.0
2014-01-10,68.59,69.5,68.14,68.19,4036300,41.7417821489888,42.2955803958991,41.4679258730441,41.4983543481491,6632438.83578906,0.0,1.0
2014-01-13,67.77,68.2,67.59,68.04,3940100,41.2427551572674,41.5044400431701,41.1332126468895,41.4070689228342,6474363.21801959,0.0,1.0
2014-01-14,67.57,68.0,67.53,67.82,3290600,41.1210412568475,41.3827261427502,41.0966984767636,41.2731836323724,5407106.3184222,0.0,1.0
2014-01-15,67.13,67.6699,67.05,67.46,3473700,40.8532706759239,41.1818373501073,40.8045851157559,41.0540986116166,5707975.81544495,0.0,1.0
2014-01-16,67.36,67.5199,67.05,67.25,3000100,40.9932416614067,41.0905519247924,40.8045851157559,40.9262990161758,4929757.38950295,0.0,1.0
2014-01-17,67.57,67.7,67.2,67.37,3302500,41.1210412568475,41.2001552921204,40.8958705410708,40.9993273564277,5426660.37093214,0.0,1.0
2014-01-21,68.51,68.58,67.77,67.88,3029700,41.6930965888209,41.7356964539678,41.2427551572674,41.3096978024983,4978396.04112432,0.0,1.0
2014-01-22,68.65,68.97,68.44,68.5,2314400,41.7782963191148,41.9730385597865,41.6504967236739,41.6870108937999,3803016.73353076,0.0,1.0
2014-01-23,68.53,68.73,67.97,68.34,2873700,41.7052679788628,41.8269818792827,41.3644690576873,41.589639773464,4722057.20149817,0.0,1.0
2014-01-24,68.26,69.33,68.0,68.17,4705900,41.540954213296,42.1921235805423,41.3827261427502,41.4861829581071,7732724.00895369,0.0,1.0
2014-01-27,68.73,68.99,68.27,68.3,3862100,41.8269818792827,41.9852099498285,41.547039908317,41.56529699338,6346193.79820651,0.0,1.0
2014-01-28,68.82,68.95,68.47,68.75,2460900,41.8817531344716,41.9608671697445,41.6687538087369,41.8391532693247,4043745.19510277,0.0,1.0
2014-01-29,68.99,69.31,68.54,68.69,4436700,41.9852099498285,42.1799521905003,41.7113536738838,41.8026390991987,7290375.19082956,0.0,1.0
2014-01-30,69.89,69.92,69.11,69.14,3444400,42.5329225017178,42.5511795867808,42.0582382900804,42.0764953751434,5659830.12313056,0.0,1.0
2014-01-31,70.62,70.68,69.35,69.37,4776100,42.9771782382503,43.0136924083763,42.2042949705842,42.2164663606262,7848076.48678546,0.0,1.0
2014-02-03,70.46,71.75,70.09,70.68,5425300,42.8798071179144,43.6648617756225,42.6546364021377,43.0136924083763,8914840.42707589,0.0,1.0
2014-02-04,69.94,70.69,69.46,70.69,3625600,42.5633509768228,43.0197781033973,42.2712376158152,43.0197781033973,5957577.54454249,0.0,1.0
2014-02-05,69.62,69.88,69.28,69.88,2848800,42.368608736151,42.5268368066968,42.1616951054373,42.5268368066968,4681141.57901938,0.0,1.0
2014-02-06,70.01,70.1098,69.18,69.7,2774000,42.6059508419698,42.6666860782793,42.1008381552274,42.417294296319,4558230.391814,0.0,1.0
2014-02-07,69.99,70.11,69.35,69.68,3805000,42.5937794519278,42.6668077921797,42.2042949705842,42.405122906277,6252367.21011257,0.0,1.0
2014-02-10,70.74,70.84,69.52,69.87,3071500,43.0502065785022,43.1110635287122,42.3077517859411,42.5207511116759,5047081.70456262,0.0,1.0
2014-02-11,71.3,71.48,70.5001,70.67,2631900,43.3910054996778,43.5005480100557,42.9042107549486,43.0076067133553,4324732.00007761,0.0,1.0
2014-02-12,70.87,70.9,70.25,70.44,2509700,43.6040048254126,43.6224628491851,43.2225390007793,43.3394398180057,4079039.06331881,0.78,1.0
2014-02-13,71.43,71.54,70.63,70.75,2269900,43.9485546025006,44.0162340230001,43.456340635232,43.5301727303223,3689289.8632615,0.0,1.0
2014-02-14,71.45,71.6,70.84,71.175,2784900,43.9608599516823,44.0531500705452,43.58554680164,43.7916614004337,4526324.21701262,0.0,1.0
2014-02-18,71.5,72.67,71.29,71.76,4797900,43.9916233246366,44.7114862517671,43.8624171582286,44.1515928639989,7798072.08905342,0.0,1.0
2014-02-19,71.72,72.4,70.72,71.4,3274600,44.1269821656355,44.5453640378139,43.5117147065497,43.9300965787281,5322238.24231733,0.0,1.0
2014-02-20,71.74,72.12,71.43,71.76,3481800,44.1392875148172,44.3730891492699,43.9485546025006,44.1515928639989,5659002.35512749,0.0,1.0
2014-02-21,71.49,72.22,71.455,71.61,2926100,43.9854706500458,44.4346158951784,43.9639362889778,44.0593027451361,4755817.90778865,0.0,1.0
2014-02-24,71.11,72.11,71.09,71.5,2522500,43.7516690155932,44.366936474679,43.7393636664114,43.9916233246366,4099843.02395573,0.0,1.0
2014-02-25,71.03,71.81,70.94,71.09,2615100,43.7024476188663,44.1823562369532,43.6470735475486,43.7393636664114,4250346.67668846,0.0,1.0
2014-02-26,70.88,71.3301,70.72,71.12,3431200,43.6101575000034,43.887089383338,43.5117147065497,43.757821690184,5576761.69823466,0.0,1.0
2014-02-27,70.43,71.07,70.25,70.76,2480900,43.3332871434148,43.7270583172297,43.2225390007793,43.5363254049131,4032230.15188574,0.0,1.0
2014-02-28,70.88,71.17,70.35,70.4,2931100,43.6101575000034,43.7885850631383,43.2840657466879,43.3148291196422,4763944.45491245,0.0,1.0
2014-03-03,70.05,71.05,70.0,70.59,2508400,43.0994855089622,43.714752968048,43.0687221360079,43.4317299368685,4076926.16106663,0.0,1.0
2014-03-04,70.12,70.58,69.88,70.54,2626700,43.1425542310982,43.4255772622777,42.9948900409176,43.4009665639142,4269200.26601567,0.0,1.0
2014-03-05,70.11,70.71,69.95,70.15,2192700,43.1364015565073,43.5055620319588,43.0379587630536,43.1610122548708,3563815.97567007,0.0,1.0
2014-03-06,70.03,70.28,69.62,70.25,3589600,43.0871801597805,43.2409970245519,42.8349205015553,43.2225390007793,5834210.71111655,0.0,1.0
2014-03-07,70.06,70.19,69.41,69.9,3668800,43.105638183553,43.1856229532342,42.7057143351473,43.0071953900993,5962935.21755751,0.0,1.0
2014-03-10,69.62,70.07,69.3933,69.88,2542800,42.8349205015553,43.1117908581439,42.6954393685805,42.9948900409176,4132836.80527835,0.0,1.0
2014-03-11,69.47,69.85,69.02,69.79,2764700,42.7426303826924,42.976432017145,42.4657600261038,42.9395159695999,4493492.96663248,0.0,1.0
2014-03-12,70.36,70.39,69.41,69.43,3202400,43.2902184212788,43.3086764450514,42.7057143351473,42.718019684329,5204890.90184969,0.0,1.0
2014-03-13,70.57,70.99,70.27,70.39,3912500,43.4194245876868,43.6778369205029,43.2348443499611,43.3086764450514,6359023.12437139,0.0,1.0
2014-03-14,70.7,71.13,70.34,70.49,2939200,43.499409357368,43.7639743647749,43.2779130720971,43.3702031909599,4777109.461253,0.0,1.0
2014-03-17,71.1,71.36,70.5,70.96,3401200,43.7455163410023,43.9054858803646,43.3763558655508,43.6593788967303,5528002.41549187,0.0,1.0
2014-03-18,70.24,71.23,69.98,71.19,4195700,43.2163863261885,43.8255011106835,43.0564167868262,43.80089041232,6819310.75346326,0.0,1.0
2014-03-19,68.71,70.15,68.2,70.0,5175100,42.2750271137872,43.1610122548708,41.9612407096534,43.0687221360079,8411138.80407267,0.0,1.0
2014-03-20,69.17,69.26,68.101,68.61,4275400,42.5580501449667,42.6134242162844,41.9003292312039,42.2135003678786,6948847.91461659,0.0,1.0
2014-03-21,69.08,69.97,69.02,69.74,4560600,42.5026760736489,43.0502641122353,42.4657600261038,42.9087525966456,7412386.162558,0.0,1.0
2014-03-24,69.32,69.435,68.61,68.61,3001400,42.6503402638295,42.7210960216244,42.2135003678786,42.2135003678786,4878203.70747305,0.0,1.0
2014-03-25,69.92,70.09,69.23,69.41,3099700,43.019500739281,43.1240962073256,42.5949661925118,42.7057143351473,5037971.6239269,0.0,1.0
2014-03-26,69.5,70.25,69.44,69.95,3294200,42.761088406465,43.2225390007793,42.7241723589198,43.0379587630536,5354094.30704261,0.0,1.0
2014-03-27,70.42,70.46,69.25,69.65,3027800,43.3271344688239,43.3517451671874,42.6072715416935,42.8533785253279,4921111.8762867,0.0,1.0
2014-03-28,70.44,70.5,69.92,70.43,3083000,43.3394398180057,43.3763558655508,43.019500739281,43.3332871434148,5010828.95653341,0.0,1.0
2014-03-31,71.22,71.29,70.5601,70.67,3099100,43.8193484360926,43.8624171582286,43.4133334398419,43.4809513335954,5036996.43827204,0.0,1.0
2014-04-01,70.67,71.39,70.485,71.39,2507200,43.4809513335954,43.9239439041372,43.3671268536645,43.9239439041372,4074975.78975692,0.0,1.0
2014-04-02,70.26,70.67,70.11,70.67,1976000,43.2286916753702,43.4809513335954,43.1364015565073,43.4809513335954,3211611.42332469,0.0,1.0
2014-04-03,70.45,70.75,70.2,70.49,1674900,43.3455924925965,43.5301727303223,43.1917756278251,43.3702031909599,2722230.75552962,0.0,1.0
2014-04-04,70.49,71.46,70.47,70.69,2831100,43.3702031909599,43.9670126262732,43.3578978417782,43.4932566827771,4601413.51243651,0.0,1.0
2014-04-07,71.14,71.67,70.47,70.59,4313700,43.7701270393657,44.0962187926812,43.3578978417782,43.4317299368685,7011097.26558489,0.0,1.0
2014-04-08,72.51,72.55,70.56,71.06,5126400,44.6130434583133,44.6376541566768,43.413271913096,43.7209056426389,8331986.2350869,0.0,1.0
2014-04-09,71.82,72.5,71.133,72.4,4726000,44.1885089115441,44.6068907837225,43.7658201671521,44.5453640378139,7681212.34141321,0.0,1.0
2014-04-10,71.59,72.5,71.41,71.88,2982500,44.0469973959544,44.6068907837225,43.9362492533189,44.2254249590892,4847485.35934508,0.0,1.0
2014-04-11,71.84,72.28,71.355,71.53,2751000,44.2008142607258,44.4715319427236,43.9024095430692,44.0100813484092,4471226.22751328,0.0,1.0
2014-04-14,72.07,72.38,71.63,72.05,2119600,44.3423257763156,44.5330586886322,44.0716080943178,44.3300204271338,3445005.85672015,0.0,1.0
2014-04-15,72.81,72.82,71.99,72.06,3372100,44.7976236960391,44.8037763706299,44.2931043795887,44.3361731017247,5480705.91123137,0.0,1.0
2014-04-16,73.23,73.24,72.56,73.0,2591500,45.0560360288551,45.062188703446,44.6438068312676,44.9145245132654,4211989.37426414,0.0,1.0
2014-04-17,72.57,73.53,72.31,72.91,2851800,44.6499595058585,45.2406162665809,44.4899899664962,44.8591504419476,4635057.41752902,0.0,1.0
2014-04-21,72.46,73.07,72.1,72.64,1808100,44.582280085359,44.9575932354014,44.3607838000881,44.6930282279945,2938721.97090758,0.0,1.0
2014-04-22,72.79,72.91,71.9947,72.36,2210400,44.7853183468574,44.8591504419476,44.2959961366464,44.5207533394504,3592583.95248831,0.0,1.0
2014-04-23,72.61,73.61,72.58,72.82,2491200,44.6745702042219,45.2898376633077,44.6561121804493,44.8037763706299,4048970.83896077,0.0,1.0
2014-04-24,73.06,73.34,72.145,72.6,2121100,44.9514405608105,45.1237154493546,44.388470835747,44.668417529631,3447443.82085729,0.0,1.0
2014-04-25,74.0,74.05,73.08,73.08,2546600,45.5297919723512,45.5605553453055,44.9637459099922,44.9637459099922,4139012.98109244,0.0,1.0
2014-04-28,74.8,74.86,73.75,74.0,3717400,46.0220059396199,46.058921987165,45.3759751075797,45.5297919723512,6041925.25560081,0.0,1.0
2014-04-29,74.53,75.13,74.31,74.74,2617600,45.8558837256667,46.2250442011182,45.7205248846678,45.9850898920747,4254409.95025036,0.0,1.0
2014-04-30,74.49,75.06,74.46,74.59,3001700,45.8312730273033,46.1819754789822,45.8128150035307,45.8927997732118,4878691.30030047,0.0,1.0
2014-05-01,74.58,74.78,73.7201,74.6,2267600,45.886647098621,46.0097005904382,45.3575786105531,45.8989524478027,3685551.65158455,0.0,1.0
2014-05-02,72.86,74.25,72.48,74.25,4505100,44.8283870689934,45.6836088371227,44.5945854345407,45.6836088371227,7322181.48948384,0.0,1.0
2014-05-05,73.52,73.6,72.7606,72.86,2776800,45.23446359199,45.2836849887169,44.7672294835602,44.8283870689934,4513159.21067207,0.0,1.0
2014-05-06,73.07,73.56,72.86,73.26,2847200,44.9575932354014,45.2590742903534,44.8283870689934,45.0744940526277,4627580.99417513,0.0,1.0
2014-05-07,73.82,73.905,72.91,73.12,2520200,45.4190438297157,45.4713415637381,44.8591504419476,44.9883566083557,4096104.8122788,0.0,1.0
2014-05-08,72.84,73.77,72.59,73.77,3008600,44.8160817198116,45.3882804567615,44.6622648550402,45.3882804567615,4889905.93533132,0.0,1.0
2014-05-09,71.98,73.036,71.84,72.82,3813600,44.2869517049978,44.9366741417925,44.2008142607258,44.8037763706299,6198280.02226268,0.0,1.0
2014-05-12,71.76,72.34,71.5624,72.21,3618000,44.1515928639989,44.5084479902687,44.0300160140836,44.4284632205876,5880369.49877973,0.0,1.0
2014-05-13,71.72,72.22,71.5538,72.02,3120000,44.1269821656355,44.4346158951784,44.0247247139354,44.3115624033613,5070965.40524952,0.0,1.0
2014-05-14,71.27,71.725,70.85,71.14,2578600,44.3300204271338,44.6130309405946,44.0687799531701,44.2491602804308,4145651.64259461,0.78,1.0
2014-05-15,71.38,72.2,71.321,71.41,2668100,44.3984405512672,44.908481476625,44.3617424846866,44.4171005851218,4289542.05677758,0.0,1.0
2014-05-16,71.35,71.62,71.06,71.32,2023300,44.3797805174126,44.5477208221036,44.199400190152,44.3611204835581,3252887.98901019,0.0,1.0
2014-05-19,70.3,71.38,69.95,71.26,3489800,43.7266793325033,44.3984405512672,43.5089789375335,44.323800415849,5610600.75324853,0.0,1.0
2014-05-20,70.09,70.8,69.73,70.39,2656200,43.5960590955214,44.0376798967458,43.3721386892668,43.7826594340669,4270410.25869069,0.0,1.0
2014-05-21,69.93,70.39,69.78,70.25,1885300,43.4965389149638,43.7826594340669,43.403238745691,43.695579276079,3031023.43976717,0.0,1.0
2014-05-22,70.55,70.64,70.01,70.01,1834700,43.8821796146246,43.9381597161882,43.5462990052426,43.5462990052426,2949673.10504472,0.0,1.0
2014-05-23,70.28,70.9301,70.235,70.45,1523300,43.7142393099336,44.1186022435618,43.6862492591518,43.8199795017761,2449030.92653547,0.0,1.0
2014-05-27,70.46,71.26,70.43,71.06,2299100,43.8261995130609,44.323800415849,43.8075394792064,44.199400190152,3696295.54467124,0.0,1.0
2014-05-28,70.76,70.92,70.45,70.48,2230100,44.0127998516064,44.1123200321641,43.8199795017761,43.8386395356306,3585363.27004973,0.0,1.0
2014-05-29,70.93,70.98,70.37,70.9,1817700,44.1185400434489,44.1496400998732,43.7702194114972,44.0998800095944,2922341.96492059,0.0,1.0
2014-05-30,71.08,71.11,70.41,70.74,2531000,44.2118402127217,44.2305002465762,43.7950994566366,44.0003598290367,4069124.45024701,0.0,1.0
2014-06-02,70.85,71.15,70.61,70.95,1919200,44.0687799531701,44.2553802917156,43.9194996823337,44.1309800660186,3085524.94860295,0.0,1.0
2014-06-03,70.7,70.9,70.2701,70.83,2420400,43.9754797838973,44.0998800095944,43.7080814987616,44.0563399306004,3891311.26802761,0.0,1.0
2014-06-04,71.01,71.04,70.4116,70.6,1998200,44.1683001337277,44.1869601675823,43.7960946584422,43.9132796710488,3212534.36447396,0.0,1.0
2014-06-05,71.73,71.85,70.79,70.87,2472900,44.616140946237,44.6907810816552,44.031459885461,44.0812199757398,3975716.25958745,0.0,1.0
2014-06-06,71.34,71.945,71.25,71.71,2145200,44.3735605061278,44.7498711888613,44.3175804045641,44.6037009236673,3448868.34084152,0.0,1.0
2014-06-09,70.86,71.26,70.6,71.13,2299600,44.0749999644549,44.323800415849,43.9132796710488,44.2429402691459,3697099.40173372,0.0,1.0
2014-06-10,70.51,71.04,70.42,70.7,2362500,43.8572995694852,44.1869601675823,43.8013194679215,43.9754797838973,3798224.62019303,0.0,1.0
2014-06-11,69.63,70.59,69.59,70.39,3554400,43.3099385764183,43.907059659764,43.2850585312789,43.7826594340669,5714459.08572026,0.0,1.0
2014-06-12,70.58,70.74,68.81,69.62,4287000,43.9008396484791,44.0003598290367,42.7998976510605,43.3037185651334,6892270.45365822,0.0,1.0
2014-06-13,70.83,70.99,70.05,70.43,2599900,44.0563399306004,44.155860111158,43.571179050382,43.8075394792064,4179895.95345603,0.0,1.0
2014-06-16,71.12,71.82,70.8125,71.11,2666000,44.2367202578611,44.6721210478007,44.0454549108519,44.2305002465762,4286165.85711519,0.0,1.0
2014-06-17,70.71,70.89,70.25,70.84,2325700,43.9816997951822,44.0936599983095,43.695579276079,44.0625599418852,3739060.7403949,0.0,1.0
2014-06-18,72.41,72.43,70.58,70.68,3447500,45.0391017136069,45.0515417361766,43.9008396484791,43.9630397613276,5542594.44576317,0.0,1.0
2014-06-19,73.23,73.4,71.36,72.48,4881800,45.5491426389647,45.6548828308071,44.3860005286975,45.0826417926008,7848538.81517814,0.0,1.0
2014-06-20,72.32,73.32,72.225,73.27,4002400,44.9831216120432,45.6051227405283,44.9240315048371,45.5740226841041,6434715.01369761,0.0,1.0
2014-06-23,72.35,72.51,71.82,72.39,2527700,45.0017816458978,45.1013018264554,44.6721210478007,45.0266616910372,4063818.99363468,0.0,1.0
2014-06-24,72.36,72.57,72.19,72.39,2350700,45.0080016571826,45.1386218941645,44.9022614653401,45.0266616910372,3779253.59351863,0.0,1.0
2014-06-25,73.04,73.11,72.12,72.22,2983300,45.4309624245525,45.4745025035464,44.8587213863462,44.9209214991947,4796293.54896164,0.0,1.0
2014-06-26,73.17,73.21,72.75,72.9,2259000,45.5118225712556,45.536702616395,45.2505820972918,45.3438822665646,3631826.20826077,0.0,1.0
2014-06-27,73.7,73.88,72.7201,72.89,2173700,45.8414831693527,45.95344337248,45.2319842635501,45.3376622552797,3494688.19340258,0.0,1.0
2014-06-30,74.19,74.39,73.535,73.77,2854400,46.1462637223104,46.2706639480074,45.7388529831526,45.8850232483466,4589059.19825566,0.0,1.0
2014-07-01,73.63,74.24,73.513,74.2,1998700,45.7979430903587,46.1773637787346,45.725168958326,46.1524837335952,3213338.22153643,0.0,1.0
2014-07-02,72.22,73.55,71.875,73.5,4515700,44.9209214991947,45.7481830000799,44.7063311098673,45.7170829436556,7259954.67403416,0.0,1.0
2014-07-03,71.39,71.95,70.81,71.95,3496500,44.4046605625521,44.7529811945037,44.0438999080307,44.7529811945037,5621372.43788569,0.0,1.0
2014-07-07,71.58,71.71,71.13,71.25,3140000,44.5228407769642,44.6037009236673,44.2429402691459,44.3175804045641,5048222.35234122,0.0,1.0
2014-07-08,72.32,72.72,71.64,71.72,3182400,44.9831216120432,45.2319220634373,44.5601608446733,44.6099209349521,5116389.43123908,0.0,1.0
2014-07-09,72.11,72.5199,71.7,72.18,1993500,44.8525013750613,45.1074596376274,44.5974809123824,44.8960414540553,3204978.1080867,0.0,1.0
2014-07-10,72.39,72.74,72.03,72.03,2001700,45.0266616910372,45.244362086007,44.8027412847825,44.8027412847825,3218161.36391128,0.0,1.0
2014-07-11,72.16,72.69,72.11,72.5,1863000,44.8836014314856,45.2132620295827,44.8525013750613,45.0950818151705,2995171.41478079,0.0,1.0
2014-07-14,71.54,72.32,71.515,72.21,2358300,44.4979607318248,44.9831216120432,44.4824107036127,44.9147014879098,3791472.22086825,0.0,1.0
2014-07-15,72.03,72.4,71.62,71.62,2253700,44.8027412847825,45.032881702322,44.5477208221036,44.5477208221036,3623305.32339854,0.0,1.0
2014-07-16,72.42,72.485,71.7,72.1,1894100,45.0453217248917,45.0857517982433,44.5974809123824,44.8462813637765,3045171.32406672,0.0,1.0
2014-07-17,72.36,72.83,72.1,72.7,3007900,45.0080016571826,45.3003421875706,44.8462813637765,45.2194820408676,4835843.3164354,0.0,1.0
2014-07-18,73.11,73.18,72.09,72.6,2604800,45.4745025035464,45.5180425825404,44.8400613524916,45.157281928019,4187773.75266829,0.0,1.0
2014-07-21,73.36,73.61,72.83,72.92,2043300,45.6300027856677,45.785503067789,45.3003421875706,45.3563222891343,3285042.27150918,0.0,1.0
2014-07-22,73.29,73.54,73.15,73.43,2016700,45.5864627066738,45.741962988795,45.4993825486859,45.6735428646617,3242277.07578552,0.0,1.0
2014-07-23,73.4,73.5,73.1,73.29,1677100,45.6548828308071,45.7170829436556,45.4682824922616,45.5864627066738,2696297.3589527,0.0,1.0
2014-07-24,74.03,74.31,73.45,73.5,2240800,46.0467435417527,46.2209038577286,45.6859828872314,45.7170829436556,3602565.81118669,0.0,1.0
2014-07-25,73.21,74.18,73.1,73.85,2142900,45.536702616395,46.1400437110255,45.4682824922616,45.9347833386254,3445170.59835414,0.0,1.0
2014-07-28,74.39,74.48,73.23,73.31,3281100,46.2706639480074,46.3266440495711,45.5491426389647,45.5989027292435,5275070.81537159,0.0,1.0
2014-07-29,73.98,74.48,73.76,74.4,2236300,46.0156434853285,46.3266440495711,45.8788032370618,46.2768839592922,3595331.09762442,0.0,1.0
2014-07-30,73.05,74.2,72.58,74.03,2782200,45.4371824358373,46.1524837335952,45.1448419054493,46.0467435417527,4472982.23843432,0.0,1.0
2014-07-31,72.13,73.1,72.06,72.61,3249000,44.864941397631,45.4682824922616,44.8214013186371,45.1635019393039,5223463.19196071,0.0,1.0
2014-08-01,72.94,73.36,72.15,72.24,1218145,45.368762311704,45.6300027856677,44.8773814202007,44.9333615217644,1958428.92273653,0.0,1.0
2014-08-04,72.2,72.97,70.86,72.93,1007082,44.908481476625,45.3874223455585,44.0749999644549,45.3625423004191,1619099.95638233,0.0,1.0
2014-08-05,70.98,72.2,70.67,71.52,3111600,44.1496400998732,44.908481476625,43.9568197500428,44.4855207092551,5002563.27119265,0.0,1.0
2014-08-06,69.84,70.9,69.48,70.87,7066800,43.4405588134001,44.0998800095944,43.2166384071455,44.0812199757398,11361394.1781927,0.0,1.0
2014-08-07,70.6,71.57,70.05,70.28,3607400,43.9132796710488,44.5166207656794,43.571179050382,43.7142393099336,5799667.93434259,0.0,1.0
2014-08-08,71.75,71.77,70.93,70.95,2756900,44.6285809688067,44.6410209913764,44.1185400434489,44.1309800660186,4432307.07107309,0.0,1.0
2014-08-11,71.58,72.25,71.5,72.0,2116800,44.5228407769642,44.9395815330492,44.4730806866854,44.784081250928,3403209.25969296,0.0,1.0
2014-08-12,71.38,71.92,71.27,71.64,713874,44.3984405512672,44.7343211606492,44.3300204271338,44.5601608446733,1147705.31323415,0.0,1.0
2014-08-13,70.93,71.12,70.44,70.8,555812,44.6130309405946,44.7325357464414,44.3048343360423,44.5312644944889,883682.285843692,0.795,1.0
2014-08-14,72.08,72.1,70.96,70.96,3587200,45.3363495022988,45.3489289555459,44.6319001204651,44.6319001204651,5703268.54364155,0.0,1.0
2014-08-15,72.09,72.7,71.85,71.88,2981800,45.3426392289224,45.7263125529568,45.191685789958,45.2105549698285,4740746.58324887,0.0,1.0
2014-08-18,72.09,72.65,71.92,72.3,1826000,45.3426392289224,45.6948639198392,45.2357138763226,45.4747234880162,2903146.84452761,0.0,1.0
2014-08-19,72.88,72.92,72.04,72.17,2188000,45.8395276321801,45.8646865386741,45.3111905958048,45.3929570419105,3478688.55193123,0.0,1.0
2014-08-20,72.76,72.85,72.31,72.58,2073300,45.7640509126979,45.8206584523095,45.4810132146397,45.6508358334746,3296327.68497213,0.0,1.0
2014-08-21,73.04,73.39,72.64,72.81,2020900,45.9401632581563,46.1603036899794,45.6885741932157,45.7954995458155,3213017.22787835,0.0,1.0
2014-08-22,72.87,73.85,72.6001,73.48,2518100,45.8332379055566,46.4496311146611,45.6634781839879,46.216911229591,4003512.63373767,0.0,1.0
2014-08-25,72.98,73.52,72.92,73.18,1795200,45.9024248984152,46.242070136085,45.8646865386741,46.0282194308855,2854178.10257173,0.0,1.0
2014-08-26,72.32,73.13,72.23,72.93,2118900,45.4873029412632,45.9967707977679,45.4306954016516,45.8709762652976,3368826.86137435,0.0,1.0
2014-08-27,72.93,72.955,72.335,72.45,1868300,45.8709762652976,45.8867005818564,45.4967375311985,45.5690693873689,2970399.370006,0.0,1.0
2014-08-28,73.31,73.44,72.57,72.63,1872700,46.1099858769912,46.1917523230969,45.6445461068511,45.6822844665922,2977394.90457112,0.0,1.0
2014-08-29,73.99,74.0,73.35,73.41,2985100,46.5376872873903,46.5439770140138,46.1351447834853,46.1728831432264,4745993.23417272,0.0,1.0
2014-09-02,73.45,74.09,73.09,74.02,4079200,46.1980420497204,46.6005845536254,45.9716118912739,46.5565564672608,6485496.49956027,0.0,1.0
2014-09-03,73.86,74.09,73.5,73.61,2121400,46.4559208412846,46.6005845536254,46.229490682838,46.2986776756967,3372801.59692272,0.0,1.0
2014-09-04,74.02,74.24,73.47,73.67,2247900,46.5565564672608,46.6949304529782,46.2106215029675,46.3364160354378,3573923.21567011,0.0,1.0
2014-09-05,74.9,74.91,74.0,74.05,3010900,47.1100524101302,47.1163421367537,46.5439770140138,46.5754256471314,4787012.50503187,0.0,1.0
2014-09-08,74.89,74.95,74.3,74.6099,3403400,47.1037626835067,47.1415010432478,46.7326688127192,46.927587440782,5411045.98612556,0.0,1.0
2014-09-09,73.79,74.75,73.74,74.6,3669300,46.41189275492,47.0157065107774,46.3804441218024,46.9213606114247,5833798.85904993,0.0,1.0
2014-09-10,73.39,73.76,73.16,73.65,2977000,46.1603036899794,46.3930235750494,46.0156399776385,46.3238365821908,4733115.090996,0.0,1.0
2014-09-11,74.46,74.49,73.5,73.76,2865400,46.8333044386955,46.852173618566,46.229490682838,46.3930235750494,4555682.89611688,0.0,1.0
2014-09-12,73.06,74.28,72.95,74.13,3826100,45.9527427114033,46.7200893594722,45.8835557185447,46.6257434601195,6083094.27264355,0.0,1.0
2014-09-15,73.44,73.7,73.16,73.35,2300300,46.1917523230969,46.3552852153083,46.0156399776385,46.1351447834853,3657233.6727639,0.0,1.0
2014-09-16,74.35,74.59,73.85,73.94,3483900,46.7641174458368,46.9150708848012,46.4496311146611,46.5062386542727,5539032.470783,0.0,1.0
2014-09-17,74.3,74.82,73.96,74.64,2991900,46.7326688127192,47.059734597142,46.5188181075197,46.9465195179188,4756804.51486428,0.0,1.0
2014-09-18,73.48,74.55,73.245,74.48,3476900,46.216911229591,46.8899119783071,46.0691026539384,46.8458838919425,5527903.21124757,0.0,1.0
2014-09-19,74.38,74.47,73.65,73.8,4045600,46.7829866257074,46.839594165319,46.3238365821908,46.4181824815435,6432076.0537902,0.0,1.0
2014-09-22,73.87,74.33,73.48,74.0,3031635,46.4622105679081,46.7515379925898,46.216911229591,46.5439770140138,4819978.96167003,0.0,1.0
2014-09-23,73.67,74.24,73.61,73.85,3143526,46.3364160354378,46.6949304529782,46.2986776756967,46.4496311146611,4997873.81576698,0.0,1.0
2014-09-24,73.71,73.9,73.4,73.73,2153113,46.3615749419318,46.4810797477786,46.1665934166029,46.3741543951789,3423221.91230087,0.0,1.0
2014-09-25,73.96,74.18,73.65,73.67,4221707,46.5188181075197,46.6571920932371,46.3238365821908,46.3364160354378,6712067.55507675,0.0,1.0
2014-09-26,74.08,74.26,73.31,73.89,2988184,46.5942948270019,46.7075099062252,46.1099858769912,46.4747900211551,4750896.46794519,0.0,1.0
2014-09-29,74.19,74.19,73.43,73.69,2041534,46.6634818198606,46.6634818198606,46.1854625964734,46.3489954886848,3245823.10520035,0.0,1.0
2014-09-30,74.77,75.21,74.03,74.26,4189350,47.0282859640245,47.3050339354591,46.5628461938843,46.7075099062252,6660623.34782134,0.0,1.0
2014-10-01,75.3,75.73,74.86,75.05,5296751,47.3616414750708,47.6320997198819,47.0848935036361,47.2043983094829,8421273.79622042,0.0,1.0
2014-10-02,74.99,75.77,74.89,75.22,3516580,47.1666599497418,47.657258626376,47.1037626835067,47.3113236620827,5590990.21387126,0.0,1.0
2014-10-03,75.17,75.28,74.33,75.02,2670715,47.2798750289651,47.3490620218238,46.7515379925898,47.1855291296124,4246154.34002331,0.0,1.0
2014-10-06,75.07,75.59,74.83,75.42,1814181,47.2169777627299,47.5440435471527,47.0660243237656,47.437118194553,2884355.88474916,0.0,1.0
2014-10-07,75.21,75.96,74.87,75.07,3057578,47.3050339354591,47.7767634322228,47.0911832302596,47.2169777627299,4861225.58740256,0.0,1.0
2014-10-08,77.05,77.11,75.21,75.37,3962986,48.462343634186,48.5000819939271,47.3050339354591,47.4056695614354,6300728.53275307,0.0,1.0
2014-10-09,76.39,77.66,76.3,77.0,3471949,48.047221677034,48.8460169582204,47.9906141374223,48.4308950010684,5520031.64496758,0.0,1.0
2014-10-10,76.83,77.59,76.72,76.75,3985727,48.3239696484686,48.8019888718558,48.25478265561,48.2736518354805,6336884.31719525,0.0,1.0
2014-10-13,77.41,78.41,76.64,76.7,4942877,48.6887737926325,49.3177464549841,48.2044648426218,48.2422032023629,7858651.56924323,0.0,1.0
2014-10-14,78.87,79.81,77.38,77.91,5818906,49.6070738796658,50.1983081822762,48.669904612762,49.0032601238083,9251445.01232355,0.0,1.0
2014-10-15,78.9,79.64,77.44,78.44,6592071,49.6259430595363,50.0913828296765,48.7076429725031,49.3366156348546,10480695.576425,0.0,1.0
2014-10-16,78.17,78.51,77.04,78.01,5226243,49.1667930160197,49.3806437212192,48.4560539075625,49.0661573900435,8309173.53460271,0.0,1.0
2014-10-17,78.43,78.59,77.05,78.25,3517501,49.3303259082311,49.4309615342073,48.462343634186,49.2171108290078,5592454.50644728,0.0,1.0
2014-10-20,79.5,79.64,78.56,78.57,2503218,50.0033266569472,50.0913828296765,49.4120923543368,49.4183820809603,3979851.82796535,0.0,1.0
2014-10-21,79.08,79.74,78.97,79.65,3715945,49.7391581387596,50.1542800959116,49.6699711459009,50.0976725563,5907959.47491137,0.0,1.0
2014-10-22,80.16,80.35,79.11,79.21,3736080,50.4184486140993,50.537953419946,49.7580273186301,49.8209245848653,5939971.99501792,0.0,1.0
2014-10-23,80.07,80.5,79.66,80.36,2946936,50.3618410744876,50.6322993192988,50.1039622829235,50.5442431465696,4685316.51118556,0.0,1.0
2014-10-24,80.3,80.55,80.0526,80.14,2846535,50.5065047868285,50.6637479524164,50.3508969501627,50.4058691608522,4525689.5416689,0.0,1.0
2014-10-27,80.61,81.14,80.3,80.38,2045545,50.7014863121574,51.0348418232038,50.5065047868285,50.5568225998166,3252200.17091415,0.0,1.0
2014-10-28,80.72,80.83,79.681,80.7,3206253,50.7706733050161,50.8398602978748,50.1171707088329,50.7580938517691,5097603.11046397,0.0,1.0
2014-10-29,80.27,81.235,79.56,80.64,2701254,50.4876356069579,51.0945942261272,50.0410650166883,50.720355492028,4294708.11958795,0.0,1.0
2014-10-30,82.29,82.34,80.37,80.6,3293281,51.758160384908,51.7896090180256,50.5505328731931,50.6951965855339,5235968.4245853,0.0,1.0
2014-10-31,82.15,82.68,81.34,82.5,3229612,51.6701042121788,52.0034597232251,51.1606363556741,51.8902446440019,5134741.44953369,0.0,1.0
2014-11-03,82.38,82.6,81.85,82.23,2347167,51.8147679245197,51.953141910237,51.4814124134734,51.7204220251669,3731747.24514203,0.0,1.0
2014-11-04,82.23,82.8,81.84,82.44,2402081,51.7204220251669,52.0789364427073,51.4751226868498,51.8525062842608,3819054.69630326,0.0,1.0
2014-11-05,83.5,83.9,82.0,82.47,5370799,52.5192173063534,52.770806371294,51.5757583128261,51.8713754641313,8539002.28337463,0.0,1.0
2014-11-06,81.17,82.95,81.07,82.73,6788169,51.0537110030743,52.1732823420601,50.9908137368392,52.0349083563427,10792470.6530505,0.0,1.0
2014-11-07,82.08,82.09,81.02,81.2,3273207,51.6260761258142,51.6323658524377,50.9593651037216,51.0725801829449,5204052.88802612,0.0,1.0
2014-11-10,82.81,83.04,82.07,82.1,2582501,52.0852261693308,52.2298898816717,51.6197863991907,51.6386555790612,4105903.41135784,0.0,1.0
2014-11-11,82.66,83.0999,82.36,82.62,2741030,51.9908802699781,52.2675653441465,51.8021884712726,51.965721363484,4357947.7520567,0.0,1.0
2014-11-12,79.85,81.45,79.65,81.02,5524468,50.7235003553398,51.7398760669057,50.596453391394,51.4667250944224,8696733.59901632,0.795,1.0
2014-11-13,78.99,80.49,78.71,80.04,4119232,50.177198410373,51.1300506399661,49.999332660849,50.8441949710882,6484581.5627031,0.0,1.0
2014-11-14,79.11,79.51,78.55,78.55,3204594,50.2534265887405,50.507520516632,49.8976950896924,49.8976950896924,5044739.20583957,0.0,1.0
2014-11-17,80.3,80.48,79.09,79.17,2983055,51.0093560242177,51.1236982917689,50.2407218923459,50.2915406779242,4695987.857331,0.0,1.0
2014-11-18,80.31,80.88,79.88,80.45,3762494,51.015708372415,51.3777922196604,50.7425573999316,51.104641247177,5922997.10775722,0.0,1.0
2014-11-19,80.38,80.68,79.69,80.2,2756427,51.060174809796,51.2507452557146,50.6218627841832,50.9458325422448,4339225.29809853,0.0,1.0
2014-11-20,80.17,80.82,80.08,80.38,2114147,50.926775497653,51.3396781304766,50.8696043638774,51.060174809796,3328134.62729073,0.0,1.0
2014-11-21,79.77,80.73,79.235,80.7,5247688,50.6726815697615,51.2825069967011,50.3328309412066,51.2634499521092,8261020.7076509,0.0,1.0
2014-11-24,79.03,80.22,79.01,80.06,5065145,50.2026078031622,50.9585372386394,50.1899031067676,50.8568996674828,7973657.68167895,0.0,1.0
2014-11-25,79.15,79.29,78.5101,79.17,4188607,50.2788359815296,50.3677688562917,49.8723492203852,50.2915406779242,6593793.1453264,0.0,1.0
2014-11-26,79.69,79.9299,79.31,79.31,1990551,50.6218627841832,50.7742556174361,50.3804735526862,50.3804735526862,3133567.20724159,0.0,1.0
2014-11-28,80.9,81.59,79.94,80.0,2393251,51.3904969160549,51.8288089416678,50.7806714891153,50.8187855782991,3767506.00828522,0.0,1.0
2014-12-01,82.0,82.74,80.16,80.39,5087178,52.0892552177565,52.5593289843558,50.9204231494557,51.0665271579933,8008342.49320961,0.0,1.0
2014-12-02,82.34,82.54,81.37,81.84,3174700,52.3052350564643,52.4322820204101,51.6890572813274,51.9876176466,4997679.44294313,0.0,1.0
2014-12-03,81.97,82.46,81.52,82.12,2208003,52.0701981731647,52.3814632348318,51.7843425042867,52.165483396124,3475884.71447909,0.0,1.0
2014-12-04,82.35,82.48,81.77,82.01,2533814,52.3115874046616,52.3941679312263,51.9431512092189,52.0956075659538,3988783.23622437,0.0,1.0
2014-12-05,80.73,81.69,80.23,81.49,3577201,51.2825069967011,51.8923324236406,50.9648895868367,51.7652854596949,5631304.9740056,0.0,1.0
2014-12-08,81.63,82.1,80.91,80.91,3740311,51.8542183344569,52.1527786997294,51.3968492642522,51.3968492642522,5888076.16307496,0.0,1.0
2014-12-09,82.18,82.325,81.18,81.4,3873372,52.2035974853077,52.2957065341684,51.568362665579,51.7081143259193,6097543.58499119,0.0,1.0
2014-12-10,82.25,83.17,82.04,82.17,3942771,52.2480639226887,52.8324799568392,52.1146646105457,52.1972451371104,6206792.94891874,0.0,1.0
2014-12-11,82.89,83.51,82.56,82.58,2956575,52.6546142073151,53.0484597955469,52.4449867168046,52.4576914131992,4654302.48496538,0.0,1.0
2014-12-12,82.69,83.52,82.36,82.52,3339451,52.5275672433694,53.0548121437442,52.3179397528589,52.4195773240155,5257033.92869117,0.0,1.0
2014-12-15,81.14,82.91,81.08,82.69,4398326,51.5429532727898,52.6673189037097,51.5048391836061,52.5275672433694,6923937.20148748,0.0,1.0
2014-12-16,80.62,82.03,80.21,81.26,3607362,51.2126311665309,52.1083122623484,50.9521848904421,51.6191814511573,5678785.05391193,0.0,1.0
2014-12-17,81.37,81.64,80.36,81.11,3382543,51.6890572813274,51.8605706826542,51.0474701134014,51.523896228198,5324870.26048798,0.0,1.0
2014-12-18,83.01,83.01,81.2,81.38,4346671,52.7308423856826,52.7308423856826,51.5810673619736,51.6954096295247,6842620.81517531,0.0,1.0
2014-12-19,82.85,83.6,82.67,83.13,4738097,52.629204814526,53.1056309293225,52.5148625469748,52.80707056405,7458811.84854333,0.0,1.0
2014-12-22,83.61,83.74,82.84,83.07,2695390,53.1119832775198,53.1945638040845,52.6228524663287,52.7689564748663,4243139.57026317,0.0,1.0
2014-12-23,83.68,84.21,83.49,83.77,2022461,53.1564497149008,53.4931241693571,53.0357550991524,53.2136208486764,3183800.59969578,0.0,1.0
2014-12-24,84.97,85.22,83.82,83.82,2407396,53.9759026323509,54.1347113372831,53.2453825896628,53.2453825896628,3789773.36448279,0.0,1.0
2014-12-26,85.81,86.43,85.1154,85.13,2984871,54.509499880923,54.9033454691549,54.0682657751395,54.0775402035075,4698846.64268659,0.0,1.0
2014-12-29,86.83,87.29,85.7,85.75,4072324,55.1574393970463,55.4496474141216,54.4396240507529,54.4713857917393,6410738.00352914,0.0,1.0
2014-12-30,84.7,86.83,84.54,86.83,2983936,53.8043892310241,55.1574393970463,53.7027516598675,55.1574393970463,4697374.7460415,0.0,1.0
2014-12-31,83.54,85.16,83.5,84.82,2808930,53.0675168401388,54.0965972480994,53.0421074473497,53.8806174093916,4421876.62382784,0.0,1.0
2015-01-02,84.05,84.23,83.09,83.54,2269109,53.3914865982005,53.5058288657516,52.7816611712609,53.0675168401388,3572079.06356419,0.0,1.0
2015-01-05,82.84,83.91,82.61,83.599,3780536,52.6228524663287,53.3025537234384,52.4767484577911,53.1049956945028,5951399.20323383,0.0,1.0
2015-01-06,84.2,84.79,82.92,82.92,5291373,53.4867718211598,53.8615603647997,52.673671251907,52.673671251907,8329790.5525071,0.0,1.0
2015-01-07,84.47,84.89,83.72,84.26,2583493,53.6582852224865,53.9250838467726,53.18185910769,53.5248859103435,4066988.96181922,0.0,1.0
2015-01-08,84.81,85.28,84.57,84.92,2167894,53.8742650611943,54.1728254264668,53.7218087044594,53.9441408913645,3412744.28395746,0.0,1.0
2015-01-09,84.93,85.39,84.22,85.0,2671743,53.9504932395618,54.242701256637,53.4994765175543,53.9949596769428,4205913.9660211,0.0,1.0
2015-01-12,85.01,85.49,84.645,85.2,2300236,54.0013120251401,54.3062247386098,53.7694513159391,54.1220066408885,3621079.84096693,0.0,1.0
2015-01-13,85.47,86.7799,85.17,85.3,3529652,54.2935200422153,55.1256141325779,54.1029495962966,54.1855301228614,5556452.33916373,0.0,1.0
2015-01-14,85.69,85.78,84.65,85.08,3383205,54.4332717025556,54.4904428363312,53.7726274900377,54.0457784625211,5325912.39479712,0.0,1.0
2015-01-15,86.76,86.95,85.36,85.89,3890790,55.1129729596653,55.2336675754138,54.2236442120451,54.5603186665013,6124963.36655706,0.0,1.0
2015-01-16,87.35,87.39,86.595,86.73,3903880,55.4877615033053,55.5131708960944,55.0081592144101,55.0939159150735,6145569.91958825,0.0,1.0
2015-01-20,87.69,87.73,86.73,87.44,3179923,55.7037413420131,55.7291507348022,55.0939159150735,55.5449326370809,5005901.59928246,0.0,1.0
2015-01-21,88.68,88.79,86.9,87.5,2834651,56.3326238135445,56.4024996437147,55.2019058344274,55.5830467262646,4462367.16244627,0.0,1.0
2015-01-22,88.63,89.29,87.94,88.83,2541912,56.3008620725581,56.7201170535791,55.8625500469453,56.4279090365038,4001531.27796971,0.0,1.0
2015-01-23,88.72,89.23,88.61,88.95,1817309,56.3580332063337,56.6820029643953,56.2881573761635,56.5041372148713,2860846.01089096,0.0,1.0
2015-01-26,88.55,88.7,87.82,88.63,1750115,56.2500432869798,56.3453285099391,55.7863218685778,56.3008620725581,2755067.80429219,0.0,1.0
2015-01-27,88.72,89.26,88.35,88.46,1906951,56.3580332063337,56.7010600089872,56.122996323034,56.1928721532042,3001962.33073986,0.0,1.0
2015-01-28,87.85,89.97,87.66,88.96,3199797,55.8053789131697,57.1520767309946,55.6846842974212,56.5104895630686,5037187.66765083,0.0,1.0
2015-01-29,89.36,89.58,87.374,87.86,2850509,56.7645834909601,56.9043351513004,55.5030071389788,55.811731261367,4487331.15923532,0.0,1.0
2015-01-30,87.14,89.39,87.07,88.86,3526400,55.3543621911623,56.7836405355519,55.3098957537812,56.4469660810957,5551332.97243665,0.0,1.0
2015-02-02,87.0,87.29,86.11,87.0,3610609,55.2654293164002,55.4496474141216,54.7000703268417,55.2654293164002,5683896.54953396,0.0,1.0
2015-02-03,86.78,87.12,86.31,86.9,3980139,55.1256776560599,55.3416574947677,54.8271172907874,55.2019058344274,6265618.4396498,0.0,1.0
2015-02-04,85.98,87.18,85.76,86.66,3685533,54.6174898002769,55.3797715839514,54.4777381399366,55.0494494776925,5801843.48454611,0.0,1.0
2015-02-05,86.72,86.8142,85.77,86.53,2548577,55.0875635668762,55.1474026868946,54.4840904881339,54.9668689511277,4012023.46100661,0.0,1.0
2015-02-06,83.11,86.61,82.53,86.07,4354502,52.7943658676554,55.017687736706,52.4259296722128,54.6746609340525,6854948.53991078,0.0,1.0
2015-02-09,82.7,83.61,82.21,83.15,3938100,52.5339195915667,53.1119832775198,52.2226545298996,52.8197752604446,6199439.76257735,0.0,1.0
2015-02-10,84.18,84.29,82.39,82.6,4130988,53.4740671247652,53.5439429549354,52.3369967974508,52.4703961095938,6503088.1049059,0.0,1.0
2015-02-11,81.85,83.3,81.6,83.09,3368237,52.4989816764816,53.4290186151608,52.3386304801576,53.2943236102487,5251343.73365385,0.795,1.0
2015-02-12,81.06,82.05,80.89,81.69,4835932,51.9922718960977,52.6272626335408,51.8832330825974,52.3963569108342,7539594.513265,0.0,1.0
2015-02-13,79.84,80.97,79.21,80.97,4677509,51.2097580580365,51.9345454654211,50.8056730433,51.9345454654211,7292600.72146334,0.0,1.0
2015-02-17,79.39,80.915,78.8,79.44,6286588,50.9211259046533,51.8992682022298,50.5426970813286,50.9531961439181,9801280.16522101,0.0,1.0
2015-02-18,80.97,81.42,79.03,79.23,4841194,51.9345454654211,52.2231776188043,50.6902201819467,50.8185011390059,7547798.38096387,0.0,1.0
2015-02-19,79.17,81.23,79.12,81.21,5472921,50.7800168518882,52.101310709598,50.7479466126234,52.0884826138921,8532709.96017577,0.0,1.0
2015-02-20,78.71,79.61,77.79,79.14,4419152,50.484970650652,51.0622349574184,49.8948782481796,50.7607747083293,6889802.04280871,0.0,1.0
2015-02-23,79.26,79.61,78.41,78.86,3944043,50.8377432825648,51.0622349574184,50.2925492150632,50.5811813684464,6149070.11986133,0.0,1.0
2015-02-24,79.85,80.18,78.755,79.08,3771712,51.2161721058895,51.4278356850372,50.5138338659903,50.7222904212115,5880392.67318393,0.0,1.0
2015-02-25,79.01,79.9625,78.75,79.95,3250746,50.6773920862408,51.2883301442353,50.5106268420638,51.2803125844191,5068166.11681432,0.0,1.0
2015-02-26,78.56,79.359,78.5,79.27,2549015,50.3887599328576,50.9012423563091,50.3502756457398,50.8441573304178,3974112.85109678,0.0,1.0
2015-02-27,78.55,78.87,78.03,78.49,2474492,50.3823458850046,50.5875954162994,50.0488153966507,50.3438615978869,3857925.69174218,0.0,1.0
2015-03-02,77.06,78.48,76.39,78.48,5027653,49.4266527549135,50.3374475500339,48.9969115487652,50.3374475500339,7838502.47964618,0.0,1.0
2015-03-03,77.51,77.51,76.61,77.06,3688230,49.7152849082967,49.7152849082967,49.1380206015303,49.4266527549135,5750237.73528233,0.0,1.0
2015-03-04,77.08,77.3,76.57,77.12,2773214,49.4394808506194,49.5805899033846,49.1123644101184,49.4651370420313,4323656.54821236,0.0,1.0
2015-03-05,77.58,77.89,77.17,77.29,2562930,49.7601832432675,49.9590187267092,49.4972072812961,49.5741758555316,3995807.41951753,0.0,1.0
2015-03-06,74.96,76.56,74.55,76.56,6385656,48.0797027057918,49.1059503622655,47.8167267438204,49.1059503622655,9955734.89064728,0.0,1.0
2015-03-09,74.76,75.48,74.75,75.0,3301321,47.9514217487326,48.4132331941458,47.9450077008796,48.1053588972037,5147016.47957963,0.0,1.0
2015-03-10,74.7,75.45,73.98,74.2,5272060,47.9129374616148,48.3939910505869,47.4511260162017,47.5922350689668,8219552.02215496,0.0,1.0
2015-03-11,74.28,75.23,74.04,75.06,4940734,47.6435474517905,48.2528819978217,47.4896103033194,48.1438431843214,7702988.99114003,0.0,1.0
2015-03-12,75.28,75.46,74.57,74.65,3497390,48.2849522370865,48.4004050984398,47.8295548395263,47.88086722235,5452703.31649574,0.0,1.0
2015-03-13,74.61,75.24,73.98,75.24,3089993,47.8552110309382,48.2592960456747,47.4511260162017,48.2592960456747,4817539.67359906,0.0,1.0
2015-03-16,75.71,76.325,75.15,75.19,3235727,48.5607562947638,48.9552202377209,48.2015696149981,48.2272258064099,5044750.32643623,0.0,1.0
2015-03-17,75.08,75.89,74.82,75.36,2565928,48.1566712800273,48.6762091561171,47.9899060358504,48.3362646199102,4000481.53494157,0.0,1.0
2015-03-18,76.4,76.81,74.79,75.07,5754443,49.0033255966181,49.2663015585895,47.9706638922915,48.1502572321744,8971624.67745539,0.0,1.0
2015-03-19,76.01,77.14,75.8,76.18,4431245,48.7531777303527,49.4779651377372,48.6184827254405,48.862216543853,6908655.97136869,0.0,1.0
2015-03-20,76.67,76.75,75.86,76.11,7064822,49.1765048886481,49.2278172714717,48.6569670125583,48.8173182088823,11014607.5644558,0.0,1.0
2015-03-23,76.8,76.99,76.44,76.68,3073452,49.2598875107365,49.3817544199428,49.02898178803,49.182918936501,4791750.96671817,0.0,1.0
2015-03-24,76.06,77.27,75.71,76.68,2642266,48.7852479696175,49.5613477598257,48.5607562947638,49.182918936501,4119498.42061192,0.0,1.0
2015-03-25,74.96,76.75,74.82,76.31,2984249,48.0797027057918,49.2278172714717,47.9899060358504,48.9455991659415,4652676.54437998,0.0,1.0
2015-03-26,74.35,75.18,73.63,74.85,4173721,47.6884457867612,48.2208117585569,47.2266343413481,48.0091481794092,6507156.00457138,0.0,1.0
2015-03-27,75.0,75.19,74.3,74.66,3182672,48.1053588972037,48.2272258064099,47.6563755474964,47.887281270203,4962033.45057832,0.0,1.0
2015-03-30,75.9,76.18,75.09,75.41,3353524,48.6826232039701,48.862216543853,48.1630853278803,48.368334859175,5228405.02110089,0.0,1.0
2015-03-31,76.78,76.85,75.5,75.84,6030584,49.2470594150306,49.2919577500013,48.4260612898517,48.6441389168523,9402149.99677077,0.0,1.0
2015-04-01,76.83,77.39,76.16,76.94,3388362,49.2791296542954,49.6383163340612,48.8493884481471,49.349684180678,5282720.17558469,0.0,1.0
2015-04-02,76.97,77.28,76.46,76.8,2505537,49.3689263242369,49.5677618076786,49.0418098837359,49.2598875107365,3906327.2639033,0.0,1.0
2015-04-06,78.24,78.73,77.27,77.44,1122226,50.1835104015628,50.4977987463579,49.5613477598257,49.670386573326,1749637.71042342,0.0,1.0
2015-04-07,77.65,78.43,77.44,78.13,1313551,49.8050815782382,50.3053773107691,49.670386573326,50.1129558751803,2047928.28197207,0.0,1.0
2015-04-08,77.3,77.616,76.7001,77.5,3168211,49.5805899033846,49.7832738155381,49.1958111726855,49.7088708604438,4939487.62564606,0.0,1.0
2015-04-09,77.01,77.2,76.53,77.12,2051706,49.3945825156487,49.516449424855,49.0867082187066,49.4651370420313,3198769.39965923,0.0,1.0
2015-04-10,77.84,78.21,77.1668,77.2,2191314,49.9269484874444,50.164268258004,49.4951547859831,49.516449424855,3416429.14152655,0.0,1.0
2015-04-13,77.23,77.94,77.14,77.59,2265549,49.5356915684138,49.991088965974,49.4779651377372,49.7665972911204,3532167.2864575,0.0,1.0
2015-04-14,77.59,77.96,77.17,77.38,2260172,49.7665972911204,50.0039170616799,49.4972072812961,49.6319022862082,3523784.12480473,0.0,1.0
2015-04-15,78.02,78.57,77.578,77.72,2671833,50.0424013487977,50.3951739807105,49.7589004336969,49.8499799132089,4165595.67569609,0.0,1.0
2015-04-16,77.31,77.99,76.74,77.85,2903671,49.5870039512375,50.0231592052388,49.2214032236188,49.9333625352974,4527049.16858357,0.0,1.0
2015-04-17,77.31,77.74,76.81,76.99,2924460,49.5870039512375,49.8628080089148,49.2663015585895,49.3817544199428,4559460.83821339,0.0,1.0
2015-04-20,78.61,79.15,77.51,77.64,2624869,50.4208301721224,50.7671887561823,49.7152849082967,49.7986675303852,4092375.14308294,0.0,1.0
2015-04-21,78.07,79.39,77.67,78.63,3311955,50.0744715880625,50.9211259046533,49.8179096739441,50.4336582678283,5163595.713542,0.0,1.0
2015-04-22,78.3,78.71,77.87,78.5,2466764,50.2219946886806,50.484970650652,49.9461906310033,50.3502756457398,3845877.13804074,0.0,1.0
2015-04-23,78.86,79.26,78.14,78.17,2429357,50.5811813684464,50.8377432825648,50.1193699230332,50.1386120665921,3787556.71253481,0.0,1.0
2015-04-24,79.41,79.88,78.75,78.82,2599725,50.9339540003592,51.2354142494484,50.5106268420638,50.5555251770346,4053173.68937318,0.0,1.0
2015-04-27,78.37,79.73,78.18,79.6,2860845,50.2668930236513,51.139203531654,50.1450261144451,51.0558209095655,4460280.10015476,0.0,1.0
2015-04-28,78.97,78.99,77.86,78.04,2626049,50.651735894829,50.6645639905349,49.9397765831503,50.0552294445036,4094214.85495764,0.0,1.0
2015-04-29,78.43,78.64,77.78,78.24,3873230,50.3053773107691,50.4400723156813,49.8884642003267,50.1835104015628,6038667.13936701,0.0,1.0
2015-04-30,77.57,78.42,76.96,78.42,4305436,49.7537691954145,50.2989632629161,49.3625122763839,50.2989632629161,6712509.94489037,0.0,1.0
2015-05-01,77.9,78.13,76.87,77.71,2861357,49.9654327745622,50.1129558751803,49.3047858457073,49.8435658653559,4461078.34801903,0.0,1.0
2015-05-04,77.96,78.85,77.68,77.9,2745898,50.0039170616799,50.5747673205934,49.8243237217971,49.9654327745622,4281068.77739086,0.0,1.0
2015-05-05,76.25,77.8399,76.21,77.61,3820637,48.9071148788237,49.9268843469659,48.8814586874119,49.7794253868263,5956670.55748039,0.0,1.0
2015-05-06,76.41,76.69,75.737,76.18,4844856,49.0097396444711,49.189332984354,48.5780742239668,48.862216543853,7553507.72408689,0.0,1.0
2015-05-07,76.81,77.11,76.4,76.4,3601861,49.2663015585895,49.4587229941783,49.0033255966181,49.0033255966181,5615581.73959914,0.0,1.0
2015-05-08,77.11,78.13,76.76,77.65,3378547,49.4587229941783,50.1129558751803,49.2342313193247,49.8050815782382,5267417.8263896,0.0,1.0
2015-05-11,76.57,77.73,76.43,77.0,2892226,49.1123644101184,49.8563939610619,49.022567740177,49.3881684677958,4509205.52247682,0.0,1.0
2015-05-12,76.3,76.58,75.55,76.15,4114957,48.9391851180885,49.1187784579714,48.4581315291165,48.8429744002941,6415538.35321121,0.0,1.0
2015-05-13,74.44,75.99,74.04,75.73,4505798,48.2560890217482,49.2608839973488,47.996787092561,49.0923377433771,6950658.66131082,0.795,1.0
2015-05-14,75.49,75.8,74.22,74.35,5111580,48.9367565858648,49.1377155809849,48.1134729606952,48.1977460876811,7885139.94634982,0.0,1.0
2015-05-15,76.15,76.55,75.73,75.73,3333777,49.3646047690237,49.623906698211,49.0923377433771,49.0923377433771,5142695.25174648,0.0,1.0
2015-05-18,76.03,76.27,75.64,75.94,3076906,49.2868141902676,49.4423953477799,49.03399480931,49.2284712562004,4746445.21102349,0.0,1.0
2015-05-19,76.19,76.35,75.56,75.59,2803842,49.3905349619425,49.4942557336174,48.9821344234725,49.0015820681616,4325215.79579178,0.0,1.0
2015-05-20,76.54,76.98,76.15,76.2,3395439,49.6174241499813,49.9026562720873,49.3646047690237,49.3970175101721,5237815.25365818,0.0,1.0
2015-05-21,76.16,76.64,76.02,76.57,3192720,49.3710873172534,49.6822496322781,49.2803316420379,49.6368717946704,4925100.26440162,0.0,1.0
2015-05-22,76.05,76.27,75.72,76.0,2150770,49.2997792867269,49.4423953477799,49.0858551951474,49.2673665455785,3317784.80282238,0.0,1.0
2015-05-26,75.76,76.14,75.3,76.03,2851577,49.1117853880662,49.3581222207941,48.8135881695008,49.2868141902676,4398851.96217067,0.0,1.0
2015-05-27,76.21,76.395,75.83,76.0,2789152,49.4035000584018,49.5234272006509,49.1571632256739,49.2673665455785,4302554.95397539,0.0,1.0
2015-05-28,75.95,76.3,75.75,76.19,3167206,49.2349538044301,49.461842992469,49.1053028398365,49.3905349619425,4885742.28495276,0.0,1.0
2015-05-29,75.73,76.26,75.58,76.16,3115900,49.0923377433771,49.4359127995502,48.9950995199319,49.3710873172534,4806597.48235016,0.0,1.0
2015-06-01,76.0,76.36,75.69,76.26,4027039,49.2673665455785,49.500738281847,49.0664075504584,49.4359127995502,6212123.46953557,0.0,1.0
2015-06-02,75.05,75.63,74.71,75.63,5105515,48.6515244637588,49.0275122610803,48.4311178239496,49.0275122610803,7875784.05760806,0.0,1.0
2015-06-03,74.2,75.39,73.53,75.0,5564951,48.1005078642359,48.871931103568,47.6661771328472,48.6191117226104,8584511.52668634,0.0,1.0
2015-06-04,74.21,74.69,73.96,74.0,4544724,48.1069904124655,48.4181527274903,47.9449267067235,47.9708568996422,7010706.03561615,0.0,1.0
2015-06-05,72.85,73.8,72.85,73.5,5564669,47.2253638532289,47.8412059350486,47.2253638532289,47.6467294881582,8584076.51256842,0.0,1.0
2015-06-08,72.45,72.8501,72.26,72.68,4761717,46.9660619240416,47.2254286787112,46.8428935076777,47.1151605333243,7345440.14373502,0.0,1.0
2015-06-09,72.13,72.93,72.08,72.37,3618201,46.7586203806918,47.2772242390663,46.7262076395434,46.9142015382042,5581448.63995533,0.0,1.0
2015-06-10,72.05,73.004,72.01,72.58,3512861,46.7067599948544,47.325195095966,46.6808298019357,47.0503350510275,5418950.81307039,0.0,1.0
2015-06-11,72.86,73.17,72.56,72.58,3427299,47.2318464014586,47.4328053965787,47.0373699545681,47.0503350510275,5286962.59336346,0.0,1.0
2015-06-12,72.53,73.03,72.34,72.38,3788106,47.0179223098791,47.3420497213632,46.8947538935151,46.9206840864339,5843544.64600132,0.0,1.0
2015-06-15,72.5,72.9,72.17,72.4,2928214,46.99847466519,47.2577765943773,46.7845505736106,46.9336491828932,4517072.44782647,0.0,1.0
2015-06-16,72.57,72.71,72.14,72.62,3215236,47.0438525027978,47.1346081780133,46.7651029289215,47.0762652439462,4959833.51929189,0.0,1.0
2015-06-17,73.08,73.2,71.94,72.52,3861486,47.3744624625116,47.4522530412677,46.6354519643279,47.0114397616494,5956740.87285547,0.0,1.0
2015-06-18,74.54,74.59,73.21,73.21,4780014,48.320914504045,48.3533272451934,47.4587355894974,47.4587355894974,7373665.15549232,0.0,1.0
2015-06-19,73.2,74.52,73.14,74.35,7284192,47.4522530412677,48.3079494075857,47.4133577518896,48.1977460876811,11236618.2894686,0.0,1.0
2015-06-22,73.07,73.55,72.91,73.46,2246155,47.3679799142819,47.6791422293066,47.264259142607,47.6207992952394,3464926.01430348,0.0,1.0
2015-06-23,71.78,73.12,71.77,72.92,3937918,46.531731192653,47.4003926554303,46.5252486444233,47.2707416908367,6074645.12484398,0.0,1.0
2015-06-24,70.93,72.25,70.93,72.01,4908082,45.9807145931301,46.836410959448,45.9807145931301,46.6808298019357,7571223.26915758,0.0,1.0
2015-06-25,70.68,71.33,70.68,71.19,2900769,45.818650887388,46.2400165223173,45.818650887388,46.1492608471018,4474735.70149215,0.0,1.0
2015-06-26,71.0,71.37,70.47,70.59,4537130,46.0260924307378,46.265946715236,45.6825173745647,45.7603079533209,6998991.50649744,0.0,1.0
2015-06-29,70.85,71.71,70.82,71.08,3219162,45.9288542072926,46.4863533550452,45.9094065626036,46.0779528165753,4965889.77967114,0.0,1.0
2015-06-30,70.62,71.04,70.41,70.99,3911287,45.7797555980099,46.0520226236566,45.6436220851866,46.0196098825081,6033564.05755926,0.0,1.0
2015-07-01,71.08,71.12,70.24,70.8,2372605,46.0779528165753,46.103883009494,45.533418765282,45.8964414661442,3659988.19590211,0.0,1.0
2015-07-02,72.53,72.64,71.43,71.68,3377403,47.0179223098791,47.0892303404056,46.3048420046141,46.4669057103562,5209992.86135045,0.0,1.0
2015-07-06,72.85,73.0,72.22,72.37,2830213,47.2253638532289,47.3226020766741,46.816963314759,46.9142015382042,4365895.7862302,0.0,1.0
2015-07-07,75.27,75.71,73.22,73.22,6836493,48.7941405248118,49.0793726469178,47.4652181377271,47.4652181377271,10545996.3547946,0.0,1.0
2015-07-08,74.79,75.57,74.7,74.83,2918880,48.4829782097871,48.9886169717022,48.4246352757199,48.5089084027058,4502673.789044,0.0,1.0
2015-07-09,74.07,75.23,73.69,74.95,4500117,48.01623473725,48.7682103318931,47.7698979045221,48.586698981462,6941895.13221899,0.0,1.0
2015-07-10,74.37,75.17,73.98,74.38,2381604,48.2107111841405,48.729315042515,47.9578918031829,48.2171937323701,3673870.08259413,0.0,1.0
2015-07-13,74.35,74.94,73.94,74.57,2796026,48.1977460876811,48.5802164332323,47.9319616102642,48.3403621487341,4313158.80875047,0.0,1.0
2015-07-14,73.8,74.81,73.5,74.56,3372504,47.8412059350486,48.4959433062464,47.6467294881582,48.3338796005044,5202435.64800406,0.0,1.0
2015-07-15,74.02,74.15,73.36,73.7,2521633,47.9838219961016,48.0680951230875,47.5559738129426,47.7763804527518,3889879.27379283,0.0,1.0
2015-07-16,74.81,74.985,74.07,74.11,3137778,48.4959433062464,48.6093879002659,48.01623473725,48.0421649301687,4840346.55636372,0.0,1.0
2015-07-17,73.57,74.74,73.5003,74.49,3779631,47.6921073257659,48.4505654686387,47.6469239646051,48.2885017628966,5830471.08341494,0.0,1.0
2015-07-20,73.27,73.78,72.77,73.6,2897107,47.4976308788755,47.8282408385893,47.1735034673914,47.711554970455,4469086.68837222,0.0,1.0
2015-07-21,72.42,73.2,72.02,73.2,2939834,46.9466142793526,47.4522530412677,46.6873123501653,47.4522530412677,4534997.49764992,0.0,1.0
2015-07-22,72.37,73.02,72.29,72.46,3316620,46.9142015382042,47.3355671731335,46.8623411523667,46.9725444722713,5116228.80769992,0.0,1.0
2015-07-23,71.56,72.31,71.02,72.26,3358740,46.3891151316,46.8753062488261,46.0390575271972,46.8428935076777,5181203.25680181,0.0,1.0
2015-07-24,71.69,72.02,71.25,71.57,1818371,46.4733882585858,46.6873123501653,46.1881561364799,46.3955976798297,2805025.02345343,0.0,1.0
2015-07-27,73.0,73.305,71.75,71.76,3104004,47.3226020766741,47.5203197976794,46.5122835479639,46.5187660961936,4788246.67402831,0.0,1.0
2015-07-28,73.13,73.38,72.68,72.8,3242774,47.40687520366,47.568938909402,47.1151605333243,47.1929511120805,5002313.72772892,0.0,1.0
2015-07-29,73.11,73.27,72.41,72.93,2797093,47.3939101072006,47.4976308788755,46.9401317311229,47.2772242390663,4314804.76642358,0.0,1.0
2015-07-30,73.45,73.675,72.68,72.75,2479203,47.6143167470098,47.7601740821776,47.1151605333243,47.1605383709321,3824426.61768187,0.0,1.0
2015-07-31,74.22,74.93,74.03,74.2,2761204,48.1134729606952,48.5737338850026,47.9903045443313,48.1005078642359,4259442.27820379,0.0,1.0
2015-08-03,74.96,75.08,74.29,74.3,2755238,48.5931815296917,48.6709721084478,48.158850798303,48.1653333465327,4250239.10718427,0.0,1.0
2015-08-04,73.92,74.88,73.77,74.88,2413816,47.9189965138048,48.5413211438542,47.8217582903596,48.5413211438542,3723560.41864518,0.0,1.0
2015-08-05,73.98,74.49,73.66,74.2,1975392,47.9578918031829,48.2885017628966,47.7504502598331,48.1005078642359,3047246.1291616,0.0,1.0
2015-08-06,73.84,73.98,72.65,73.98,4098964,47.8671361279673,47.9578918031829,47.0957128886353,47.9578918031829,6323075.20865366,0.0,1.0
2015-08-07,75.15,75.34,73.14,73.59,3637494,48.7163499460556,48.8395183624196,47.4133577518896,47.7050724222253,5611210.08455464,0.0,1.0
2015-08-10,74.81,75.41,74.59,75.15,3594530,48.4959433062464,48.8848962000273,48.3533272451934,48.7163499460556,5544933.6783055,0.0,1.0
2015-08-11,75.29,75.88,74.57,75.04,3431827,48.8071056212711,49.1895759668223,48.3403621487341,48.6450419155291,5293947.50090224,0.0,1.0
2015-08-12,75.56,76.05,74.22,74.4,4399846,49.5169446524213,49.8380577132959,48.6387987308458,48.7567586307589,6713911.0882873,0.825,1.0
2015-08-13,75.58,75.825,74.67,75.38,2690638,49.5300513079672,49.6906078384045,48.9336984806286,49.3989847525081,4105758.31580632,0.0,1.0
2015-08-14,76.37,76.4761,75.14,75.37,2455817,50.0477642020303,50.1172950097013,49.2417048859573,49.3924314247352,3747435.0209313,0.0,1.0
2015-08-17,76.52,76.945,76.14,76.45,2401610,50.1460641186246,50.424580548975,49.8970376632524,50.1001908242139,3664718.2671261,0.0,1.0
2015-08-18,76.24,76.49,76.0,76.39,2681084,49.9625709409819,50.1264041353057,49.8052910744311,50.0608708575762,4091179.4631516,0.0,1.0
2015-08-19,77.21,77.39,75.61,76.1,4422163,50.5982437349582,50.7162036348714,49.549711291286,49.8708243521606,6747965.54241078,0.0,1.0
2015-08-20,76.77,77.45,76.25,76.78,3740868,50.3098973129484,50.7555236015091,49.9691242687549,50.3164506407213,5708348.68879937,0.0,1.0
2015-08-21,76.71,77.53,75.87,76.15,6031877,50.2705773463107,50.8079502236927,49.7200978133828,49.9035909910254,9204296.21252315,0.0,1.0
2015-08-24,72.44,75.19,72.03,74.66,7491835,47.4723063872604,49.274471524822,47.2036199485694,48.9271451528556,11432107.8688024,0.0,1.0
2015-08-25,70.21,74.12,70.15,73.27,5582578,46.0109142938922,48.5732654531162,45.9715943272545,48.0162325924154,8518691.86681279,0.0,1.0
2015-08-26,71.74,71.94,70.53,71.22,6795933,47.0135734431538,47.1446399986128,46.2206207826267,46.6728003989603,10370201.5761364,0.0,1.0
2015-08-27,72.52,72.82,71.7,72.21,4762911,47.524733009444,47.7213328426325,46.987360132062,47.3215798484825,7267927.32641679,0.0,1.0
2015-08-28,72.39,72.6,71.16,72.6,3022354,47.4395397483956,47.5771596316276,46.6334804323226,47.5771596316276,4611937.78903387,0.0,1.0
2015-08-31,70.91,72.35,70.3499,71.83,4338403,46.4696472379988,47.4133264373038,46.1025953494358,47.0725533931104,6620152.6160595,0.0,1.0
2015-09-01,69.05,70.29,68.66,69.98,3813706,45.2507282722298,46.0633409160758,44.9951484890847,45.8601877551143,5819495.2734409,0.0,1.0
2015-09-02,69.16,69.78,68.67,69.58,3501799,45.3228148777323,45.7291211996553,45.0017018168577,45.5980546441963,5343543.19106928,0.0,1.0
2015-09-03,69.28,69.74,69.03,69.54,2329300,45.4014548110077,45.7029078885635,45.2376216166839,45.5718413331045,3554377.38001458,0.0,1.0
2015-09-04,68.26,68.9,67.98,68.7,3287749,44.7330153781667,45.1524283556356,44.549522200524,45.0213618001765,5016915.24353478,0.0,1.0
2015-09-08,69.36,69.37,68.535,68.8,2895171,45.4538814331913,45.4604347609643,44.9132318919228,45.0868950779061,4417863.8705509,0.0,1.0
2015-09-09,68.21,69.76,68.1,69.63,3278569,44.7002487393019,45.7160145441094,44.6281621337995,45.630821283061,5002907.09329714,0.0,1.0
2015-09-10,67.74,68.5,67.49,68.2,3225648,44.3922423339732,44.8902952447175,44.2284091396494,44.693695411529,4922152.70127904,0.0,1.0
2015-09-11,68.34,68.36,67.27,67.64,3047237,44.7854420003503,44.7985486558962,44.0842359286445,44.3267090562437,4649907.81107779,0.0,1.0
2015-09-14,68.31,68.86,68.11,68.4,2126530,44.7657820170314,45.1262150445438,44.6347154615724,44.824761966988,3244962.06153025,0.0,1.0
2015-09-15,68.59,68.9,67.6875,68.36,2996344,44.9492751946741,45.1524283556356,44.3578373631652,44.7985486558962,4572248.03002722,0.0,1.0
2015-09-16,69.18,69.42,68.63,68.92,3410560,45.3359215332782,45.4932013998291,44.9754885057659,45.1655350111815,5204317.74231852,0.0,1.0
2015-09-17,69.91,70.98,69.02,69.23,4229245,45.8143144607037,46.5155205324095,45.231068288911,45.368688172143,6453583.80738409,0.0,1.0
2015-09-18,69.45,70.06,69.18,69.25,5328184,45.5128613831479,45.9126143772979,45.3359215332782,45.3817948276889,8130501.30346267,0.0,1.0
2015-09-21,70.05,70.18,69.25,69.3,2511850,45.906061049525,45.9912543105734,45.3817948276889,45.4145614665536,3832938.1453611,0.0,1.0
2015-09-22,69.15,70.04,68.939,69.58,3384943,45.3162615499594,45.8995077217521,45.1779863339501,45.5980546441963,5165227.6786325,0.0,1.0
2015-09-23,69.09,69.36,68.46,69.18,1923828,45.2769415833217,45.4538814331913,44.8640819336257,45.3359215332782,2935650.50712175,0.0,1.0
2015-09-24,70.32,70.47,68.65,68.87,3774239,46.0830008993947,46.181300815989,44.9885951613118,45.1327683723167,5759270.90901509,0.0,1.0
2015-09-25,70.71,71.42,69.91,70.31,3302502,46.3385806825398,46.8038669544193,45.8143144607037,46.0764475716217,5039427.47016396,0.0,1.0
2015-09-28,70.45,71.26,70.34,70.59,3002446,46.1681941604431,46.6990137100521,46.0961075549406,46.2599407492644,4581559.32989106,0.0,1.0
2015-09-29,70.73,70.9,70.035,70.44,2782513,46.3516873380857,46.4630939102259,45.8962310578656,46.1616408326701,4245954.26385459,0.0,1.0
2015-09-30,71.94,72.015,70.65,70.95,3202085,47.1446399986128,47.19378995691,46.2992607159021,46.4958605490906,4886196.92306014,0.0,1.0
2015-10-01,70.67,72.13,70.0,71.99,3411017,46.312367371448,47.2691532262989,45.8732944106602,47.1774066374776,5205015.09794582,0.0,1.0
2015-10-02,71.96,71.99,70.54,71.32,4122593,47.1577466541587,47.1774066374776,46.2271741103996,46.7383336766898,6290839.01009164,0.0,1.0
2015-10-05,73.08,73.3,71.78,72.33,3157200,47.8917193647293,48.0358925757342,47.0397867542456,47.4002197817579,4817705.003298,0.0,1.0
2015-10-06,73.09,73.44,72.34,72.99,4497605,47.8982726925022,48.1276391645555,47.4067731095309,47.8327394147727,6863085.68077984,0.0,1.0
2015-10-07,72.67,73.4301,72.59,73.15,4097533,47.6230329260383,48.1211513700603,47.5706063038547,47.93759265914,6252598.89626209,0.0,1.0
2015-10-08,73.0,73.22,72.14,72.4,2344276,47.8392927425457,47.9834659535506,47.2757065540719,47.4460930761686,3577229.89177481,0.0,1.0
2015-10-09,72.26,73.24,72.015,72.93,3071586,47.3543464873473,47.9965726090965,47.19378995691,47.793419448135,4687062.97993795,0.0,1.0
2015-10-12,72.82,73.47,72.25,72.26,2304375,47.7213328426325,48.1472991478744,47.3477931595743,47.3543464873473,3516343.26839441,0.0,1.0
2015-10-13,72.53,73.1,72.25,72.75,2391084,47.531286337217,47.9048260202752,47.3477931595743,47.6754595482219,3648656.19856385,0.0,1.0
2015-10-14,72.34,72.94,72.25,72.56,2226469,47.4067731095309,47.799972775908,47.3477931595743,47.5509463205358,3397463.20821864,0.0,1.0
2015-10-15,73.48,73.59,72.29,72.69,2307929,48.1538524756474,48.2259390811498,47.3740064706661,47.6361395815842,3521766.46729904,0.0,1.0
2015-10-16,73.59,74.17,73.4532,73.83,2575199,48.2259390811498,48.606032091981,48.1362895572158,48.3832189477006,3929605.06359686,0.0,1.0
2015-10-19,73.58,73.78,72.73,73.49,2183596,48.2193857533769,48.3504523088359,47.662352892676,48.1604058034203,3332041.48434736,0.0,1.0
2015-10-20,73.7,74.08,73.31,73.49,2445225,48.2980256866523,48.5470521420244,48.0424459035072,48.1604058034203,3731272.2401778,0.0,1.0
2015-10-21,73.86,74.38,73.56,73.96,2028222,48.4028789310195,48.743651975213,48.206279097831,48.468412208749,3094949.72671959,0.0,1.0
2015-10-22,75.06,75.29,73.81,74.02,2462991,49.1892782637737,49.3400048025516,48.3701122921548,48.5077321753867,3758382.13093182,0.0,1.0
2015-10-23,73.74,75.24,73.6,74.87,2055040,48.3242389977441,49.3072381636868,48.2324924089228,49.0647650360876,3135872.44709791,0.0,1.0
2015-10-26,72.25,73.94,71.59,73.94,5127722,47.3477931595743,48.4553055532031,46.9152735265595,48.4553055532031,7824607.85978755,0.0,1.0
2015-10-27,72.41,72.87,72.02,72.25,3096010,47.4526464039415,47.7540994814973,47.1970666207964,47.3477931595743,4724332.59446999,0.0,1.0
2015-10-28,71.55,72.89,70.73,72.5,2568454,46.8890602154677,47.7672061370432,46.3516873380857,47.5116263538981,3919312.58283947,0.0,1.0
2015-10-29,71.57,71.62,70.3,71.19,3941398,46.9021668710136,46.9349335098784,46.0698942438488,46.6531404156415,6014345.89655034,0.0,1.0
2015-10-30,71.47,71.89,71.27,71.63,2918894,46.8366335932841,47.1118733597481,46.7055670378251,46.9414868376513,4454063.79953646,0.0,1.0
2015-11-02,72.18,72.29,71.09,71.4,3324379,47.3019198651637,47.3740064706661,46.587607137912,46.7907602988735,5072810.50967908,0.0,1.0
2015-11-03,72.24,72.3701,71.5,71.85,2884126,47.3412398318014,47.4264986261275,46.856293576603,47.0856600486563,4401009.83793926,0.0,1.0
2015-11-04,71.93,72.55,71.7,72.07,3143837,47.1380866708399,47.5443929927629,46.987360132062,47.2298332596612,4797313.83645425,0.0,1.0
2015-11-05,71.45,72.18,70.69,71.8,4090104,46.8235269377382,47.3019198651637,46.3254740269939,47.0528934097915,6241262.67097718,0.0,1.0
2015-11-06,67.76,70.06,67.07,69.99,7413447,44.4053489895191,45.9126143772979,43.9531693731855,45.8667410828873,11312492.3044421,0.0,1.0
2015-11-09,67.97,68.87,67.33,67.59,5404106,44.5429688727511,45.1327683723167,44.1235558952822,44.2939424173789,8246353.89413174,0.0,1.0
2015-11-10,67.37,67.79,67.1292,67.25,3067400,44.6904187476425,44.9690290470934,44.5306821759573,44.6108158049422,4624050.16088379,0.825,1.0
2015-11-11,68.23,68.44,67.4,67.53,2738011,45.2609065036611,45.4002116533866,44.7103194833176,44.7965560045762,4127502.18590714,0.0,1.0
2015-11-12,67.29,68.81,67.28,68.01,3095556,44.6373501191757,45.6456540600457,44.6307165406173,45.1149677753773,4666494.82291998,0.0,1.0
2015-11-13,66.89,67.99,66.68,67.45,3497082,44.3720069768414,45.1017006182606,44.232701827116,44.7434873761093,5271788.02396942,0.0,1.0
2015-11-16,67.73,67.75,66.7611,66.89,2782486,44.9292275757433,44.94249473286,44.2865001492242,44.3720069768414,4194547.44603145,0.0,1.0
2015-11-17,65.83,68.01,65.645,67.54,5423417,43.6688476496557,45.1149677753773,43.5461264463261,44.8031895831346,8175703.28336372,0.0,1.0
2015-11-18,67.2,67.3,65.82,66.14,3856609,44.5776479121505,44.643983697734,43.6622140710974,43.8744885849648,5813768.49022489,0.0,1.0
2015-11-19,68.49,68.53,67.25,67.49,3770637,45.4333795461783,45.4599138604118,44.6108158049422,44.7700216903428,5684167.25125004,0.0,1.0
2015-11-20,69.1,69.46,68.64,68.85,3734015,45.838027838238,46.0768366663388,45.5328832245537,45.6721883742791,5628960.24694936,0.0,1.0
2015-11-23,68.01,69.2489,67.79,69.05,3442340,45.1149677753773,45.936801822972,44.9690290470934,45.8048599454463,5189265.44657256,0.0,1.0
2015-11-24,68.08,68.19,67.36,67.76,2860850,45.1614028252858,45.2343721894277,44.6837851690841,44.9491283114184,4312679.76226262,0.0,1.0
2015-11-25,67.72,68.16,67.58,67.97,1972953,44.922593997185,45.2144714537526,44.829723897368,45.0884334611438,2974191.05335663,0.0,1.0
2015-11-27,67.51,68.3,67.49,67.74,1482006,44.7832888474595,45.3073415535696,44.7700216903428,44.9358611543017,2234097.30805592,0.0,1.0
2015-11-30,67.76,68.2301,67.55,67.61,3847729,44.9491283114184,45.2609728394467,44.8098231616929,44.849624633043,5800382.05042942,0.0,1.0
2015-12-01,68.06,68.439,67.39,68.05,2846877,45.148135668169,45.3995482955307,44.7036859047592,45.1415020896107,4291615.71685022,0.0,1.0
2015-12-02,66.13,67.94,66.055,67.88,4304032,43.8678550064064,45.0685327254688,43.8181031672187,45.0287312541186,6488250.59074426,0.0,1.0
2015-12-03,66.23,66.73,65.5,66.04,3960434,43.93419079199,44.2658697199077,43.44993955723,43.8081527993812,5970282.80461289,0.0,1.0
2015-12-04,67.04,67.1,66.3,66.49,2712078,44.4715106552168,44.5113121265669,43.9806258418984,44.1066638345072,4088408.65626569,0.0,1.0
2015-12-07,68.5,68.56,66.77,66.8,4328101,45.4400131247367,45.4798145960868,44.2924040341412,44.3123047698162,6524534.17401424,0.0,1.0
2015-12-08,68.44,68.6,67.81,68.27,3690121,45.4002116533866,45.5063489103203,44.9822962042102,45.2874408178945,5562790.8338432,0.0,1.0
2015-12-09,68.61,69.5,67.9,68.17,2703195,45.5129824888786,46.1033709805723,45.0419984112354,45.221105032311,4075017.69402433,0.0,1.0
2015-12-10,67.43,68.46,67.305,68.45,2972519,44.7302202189926,45.4134788105033,44.6473004870132,45.4068452319449,4481018.76513664,0.0,1.0
2015-12-11,67.84,67.98,66.99,67.19,4730328,45.0021969398852,45.0950670397022,44.438342762425,44.5710143335921,7130884.11991689,0.0,1.0
2015-12-14,68.45,68.5,67.25,67.81,3645009,45.4068452319449,45.4400131247367,44.6108158049422,44.9822962042102,5494785.30771104,0.0,1.0
2015-12-15,68.84,69.53,68.26,68.57,4233305,45.6655547957208,46.1232717162473,45.2808072393362,45.4864481746452,6381630.91423359,0.0,1.0
2015-12-16,70.03,70.29,69.11,69.29,4747745,46.4549506441651,46.6274236866824,45.8446614167964,45.9640658308468,7157139.93319593,0.0,1.0
2015-12-17,70.5,71.02,69.7016,70.07,4205837,46.7667288364078,47.1116749214423,46.2371039243087,46.4814849583985,6340223.39978516,0.0,1.0
2015-12-18,69.6,70.35,68.78,70.08,6122722,46.1697067661558,46.6672251580325,45.6257533243707,46.4881185369569,9229892.95466737,0.0,1.0
2015-12-21,69.81,70.26,69.33,69.96,2122635,46.3090119158813,46.6075229510073,45.9906001450802,46.4085155942566,3199833.96793622,0.0,1.0
2015-12-22,70.95,71.15,69.66,70.35,2948958,47.0652398715339,47.197911442701,46.209508237506,46.6672251580325,4445500.9827018,0.0,1.0
2015-12-23,72.0,72.305,71.08,71.15,2737702,47.7617656201612,47.9640897661911,47.1514763927925,47.197911442701,4127036.37398183,0.0,1.0
2015-12-24,72.04,72.39,71.8976,72.0,1018162,47.7882999343946,48.0204751839371,47.6938377757236,47.7617656201612,1534860.84628863,0.0,1.0
2015-12-28,71.92,72.26,71.6,71.75,2351806,47.7086969916944,47.9342386626785,47.496422477827,47.5959261562023,3545305.11595079,0.0,1.0
2015-12-29,72.37,72.75,72.17,72.28,1943634,48.0072080268204,48.2592840120379,47.8745364556532,47.9475058197952,2929993.18980217,0.0,1.0
2015-12-30,72.19,72.6,72.12,72.37,2062133,47.88780361277,48.1597803336625,47.8413685628615,48.0072080268204,3108628.29445581,0.0,1.0
2015-12-31,71.39,72.22,70.74,72.14,2999478,47.3571173281015,47.907704348445,46.9259347218084,47.8546357199782,4521658.97126797,0.0,1.0
2016-01-04,71.19,71.21,70.16,70.93,3565451,47.2244457569344,47.2377129140511,46.5411871654238,47.0519727144171,5374853.05802088,0.0,1.0
2016-01-05,71.7,71.85,70.18,71.18,2706795,47.5627582634105,47.6622619417859,46.5544543225405,47.217812178376,4080444.62907656,0.0,1.0
2016-01-06,71.86,72.1799,70.87,71.11,2382816,47.6688955203442,47.881103698426,47.012171243067,47.1713771284675,3592052.13149784,0.0,1.0
2016-01-07,71.2,71.77,70.8915,71.05,2887788,47.2310793354927,47.609193313319,47.0264334369675,47.1315756571174,4353288.31127283,0.0,1.0
2016-01-08,71.04,71.68,70.91,71.19,2198006,47.1249420785591,47.5494911062938,47.0387055573004,47.2244457569344,3313454.39066425,0.0,1.0
2016-01-11,71.83,72.05,71.2,71.25,2968865,47.6489947846692,47.794933512953,47.2310793354927,47.2642472282845,4475510.42605862,0.0,1.0
2016-01-12,71.27,72.26,70.6,72.14,2975860,47.2775143854012,47.9342386626785,46.8330646219914,47.8546357199782,4486055.26236149,0.0,1.0
2016-01-13,71.7,72.35,71.29,71.36,2622719,47.5627582634105,47.9939408697036,47.2907815425179,47.3372165924264,3953701.57589586,0.0,1.0
2016-01-14,72.37,72.835,71.155,71.73,3645240,48.0072080268204,48.3156694297839,47.2012282319801,47.5826589990856,5495133.53604355,0.0,1.0
2016-01-15,72.08,72.3,71.02,71.48,4706989,47.814834248628,47.9607729769119,47.1116749214423,47.4168195351267,7095700.99847696,0.0,1.0
2016-01-19,73.16,73.355,72.09,72.47,3179767,48.5312607329305,48.6606155148184,47.8214678271864,48.0735438124039,4793441.38616514,0.0,1.0
2016-01-20,71.42,72.99,70.65,72.57,3593012,47.3770180637766,48.4184898974384,46.8662325147832,48.1398795979875,5416400.7682915,0.0,1.0
2016-01-21,71.09,72.14,70.35,71.7,4501432,47.1581099713508,47.8546357199782,46.6672251580325,47.5627582634105,6785827.52944103,0.0,1.0
2016-01-22,72.18,72.2411,70.95,71.58,3161445,47.8811700342116,47.9217011992032,47.0652398715339,47.4831553207103,4765821.30171325,0.0,1.0
2016-01-25,71.8,72.2898,71.52,72.19,2398193,47.6290940489941,47.9540067267824,47.4433538493601,47.88780361277,3615232.68158061,0.0,1.0
2016-01-26,72.22,73.2,71.74,72.0,2601256,47.907704348445,48.5577950471639,47.589292577644,47.7617656201612,3921346.49061091,0.0,1.0
2016-01-27,72.41,72.8906,71.66,72.0,2087017,48.0337423410538,48.3525521265684,47.5362239491771,47.7617656201612,3146140.47552233,0.0,1.0
2016-01-28,73.47,73.96,71.83,72.17,2293980,48.7369016682395,49.0619470175989,47.6489947846692,47.8745364556532,3458133.46419253,0.0,1.0
2016-01-29,75.3,75.41,73.93,73.99,4822240,49.9508465444186,50.0238159085605,49.0420462819239,49.081847753274,7269439.80172792,0.0,1.0
2016-02-01,77.0,77.68,75.0201,75.18,6727089,51.0785548993391,51.5296382413073,49.7651726805702,49.8712436017183,10140965.3037522,0.0,1.0
2016-02-02,76.75,76.935,76.03,76.09,4666834,50.9127154353802,51.0354366387098,50.4350977791786,50.4748992505287,7035168.0604153,0.0,1.0
2016-02-03,78.56,78.72,76.76,76.84,4912834,52.1133931544426,52.2195304113762,50.9193490139385,50.9724176424054,7406008.62231705,0.0,1.0
2016-02-04,78.58,79.03,77.88,78.27,4545889,52.1266603115593,52.4251713466853,51.6623098124744,51.9210193762502,6852845.65489007,0.0,1.0
2016-02-05,79.04,79.2232,77.35,78.17,3521930,52.4318049252436,52.5533320844327,51.3107301488815,51.8546835906667,5309245.93568541,0.0,1.0
2016-02-08,79.17,80.0963,78.6,79.25,5350535,52.5180414465023,53.1325098283627,52.139927468676,52.5711100749691,8065834.9832315,0.0,1.0
2016-02-09,78.93,79.81,78.24,78.75,3806008,52.3588355611017,52.942590474237,51.9011186405752,52.2394311470513,5737488.39562006,0.0,1.0
2016-02-10,78.12,78.56,76.39,77.61,4134744,52.3687859289393,52.6637458087233,51.2090573106973,52.026900613735,6167914.63751511,0.825,1.0
2016-02-11,76.8,78.31,76.77,77.77,4053353,51.483906289587,52.4961549679369,51.4637953886926,52.1341587518383,6046501.37946044,0.0,1.0
2016-02-12,76.24,77.31,75.51,76.96,4519946,51.1085028062254,51.8257916047913,50.6191375511291,51.5911644276903,6742531.3620814,0.0,1.0
2016-02-16,76.29,76.49,75.45,76.2,3550165,51.1420209743827,51.2760936470118,50.5789157493403,51.0816882716996,5295881.59970577,0.0,1.0
2016-02-17,75.5,76.58,75.27,76.52,4987423,50.6124339174976,51.3364263496949,50.4582503439741,51.2962045479062,7439880.03251944,0.0,1.0
2016-02-18,76.21,76.66,74.69,75.04,6529897,51.088391905331,51.3900554187466,50.0694395933496,50.3040667704506,9740832.15013216,0.0,1.0
2016-02-19,74.55,75.93,74.19,75.93,6272120,49.9755887225092,50.9006901636503,49.7342579117768,50.9006901636503,9356298.90417673,0.0,1.0
2016-02-22,74.84,75.21,74.26,74.8,3893699,50.1699940978215,50.4180285421854,49.781183347197,50.1431795632956,5808340.9894731,0.0,1.0
2016-02-23,74.81,75.17,74.23,74.65,4231839,50.1498831969271,50.3912140076595,49.7610724463026,50.0426250588238,6312753.99679093,0.0,1.0
2016-02-24,74.95,75.44,74.34,74.99,3869778,50.2437340677675,50.5722121157089,49.8348124162486,50.2705486022933,5772657.35681192,0.0,1.0
2016-02-25,76.44,76.45,74.84,75.16,3494067,51.2425754788545,51.249279112486,50.1699940978215,50.3845103740281,5212198.62553971,0.0,1.0
2016-02-26,74.03,76.31,73.95,76.07,4250355,49.6269997736735,51.1554282416456,49.5733707046218,50.9945410344906,6340374.83799131,0.0,1.0
2016-02-29,74.28,74.945,73.786,73.96,3519326,49.7945906144599,50.2403822509518,49.4634311130659,49.5800743382533,5249878.1906661,0.0,1.0
2016-03-01,73.35,74.72,72.7,74.66,6079588,49.1711526867344,50.089550494244,48.7354165006898,50.0493286924553,9069093.47114628,0.0,1.0
2016-03-02,73.63,73.88,72.48,73.35,12096999,49.3588544284152,49.5264452692016,48.5879365607977,49.1711526867344,18045435.7517916,0.0,1.0
2016-03-03,74.33,74.42,72.94,73.76,4237882,49.8281087826172,49.8884414853003,48.8963037078447,49.4460016656242,6321768.51090704,0.0,1.0
2016-03-04,75.17,75.55,73.665,73.98,3826849,50.3912140076595,50.6459520856549,49.3823171461253,49.5934816055162,5708618.95262684,0.0,1.0
2016-03-07,76.25,76.26,74.82,75.0,3469795,51.1152064398569,51.1219100734883,50.1565868305586,50.2772522359248,5175991.39624527,0.0,1.0
2016-03-08,77.27,77.31,75.9,76.32,4680859,51.7989770702654,51.8257916047913,50.8805792627559,51.1621318752771,6982569.83799828,0.0,1.0
2016-03-09,77.51,77.83,76.7,77.0,5048720,51.9598642774204,52.174380553627,51.4168699532724,51.6179789622161,7531318.50211653,0.0,1.0
2016-03-10,77.26,77.88,76.84,77.51,4552841,51.792273436634,52.2078987217843,51.5107208241128,51.9598642774204,6791601.7645056,0.0,1.0
2016-03-11,77.76,78.145,77.5133,77.92,2908913,52.1274551182068,52.3855450130179,51.9620764765188,52.2347132563101,4339307.84395794,0.0,1.0
2016-03-14,77.72,78.04,77.21,77.96,2902285,52.100640583681,52.3151568598876,51.7587552684767,52.2615277908359,4329420.6687864,0.0,1.0
2016-03-15,78.05,78.26,77.44,77.5,3312275,52.3218604935191,52.4626367997797,51.9129388420002,51.9531606437889,4941014.35444984,0.0,1.0
2016-03-16,78.95,79.08,77.08,78.2,3422083,52.9251875203502,53.0123347575591,51.6716080312678,52.4224149979909,5104818.0556019,0.0,1.0
2016-03-17,79.99,80.22,78.68,79.05,4041245,53.6223654180216,53.7765489915451,52.7441894123008,52.9922238566647,6028439.53320563,0.0,1.0
2016-03-18,79.67,80.4,79.42,80.26,6526815,53.407849141815,53.8972143969114,53.2402583010286,53.803363526071,9736234.64351197,0.0,1.0
2016-03-21,79.52,79.95,78.55,79.06,2940607,53.3072946373432,53.5955508834958,52.6570421750919,52.9989274902962,4386586.68069399,0.0,1.0
2016-03-22,78.88,79.8,78.84,79.42,2862750,52.87826208493,53.494996379024,52.8514475504041,53.2402583010286,4270445.19045106,0.0,1.0
2016-03-23,79.81,80.01,78.43,78.86,2565722,53.5017000126554,53.6357726852846,52.5765985715144,52.864854817667,3827360.11699746,0.0,1.0
2016-03-24,79.75,80.11,79.33,79.54,2609455,53.4614782108667,53.7028090215991,53.1799255983455,53.3207019046061,3892597.87073565,0.0,1.0
2016-03-28,79.48,80.35,79.31,79.75,1745681,53.2804801028174,53.8636962287541,53.1665183310826,53.4614782108667,2604081.75024428,0.0,1.0
2016-03-29,80.44,80.46,79.06,79.7,2771748,53.9240289314372,53.9374361987001,52.9989274902962,53.4279600427094,4134694.93170635,0.0,1.0
2016-03-30,80.35,80.59,79.78,80.4,1660088,53.8636962287541,54.024583435909,53.4815891117611,53.8972143969114,2476400.24987356,0.0,1.0
2016-03-31,80.68,80.71,79.81,80.35,2812976,54.0849161385922,54.1050270394865,53.5017000126554,53.8636962287541,4196195.90605336,0.0,1.0
2016-04-01,81.13,81.32,80.28,80.48,3155315,54.3865796520077,54.5139486910054,53.8167707933339,53.950843465963,4706872.68050235,0.0,1.0
2016-04-04,81.09,81.38,80.3978,81.15,1903429,54.3597651174819,54.5541704927941,53.8957395975124,54.3999869192706,2839398.90609207,0.0,1.0
2016-04-05,79.9,81.39,79.77,81.06,3002202,53.5620327153385,54.5608741264256,53.4748854781296,54.3396542165875,4478469.68532445,0.0,1.0
2016-04-06,79.36,79.77,78.67,79.6,3309485,53.2000364992399,53.4748854781296,52.7374857786694,53.3609237063948,4936852.43249321,0.0,1.0
2016-04-07,79.29,80.01,79.2,79.2,2506888,53.1531110638197,53.6357726852846,53.0927783611366,53.0927783611366,3739595.77420295,0.0,1.0
2016-04-08,79.77,80.35,79.54,79.63,1953681,53.4748854781296,53.8636962287541,53.3207019046061,53.3810346072892,2914361.23661711,0.0,1.0
2016-04-11,79.44,80.19,79.43,79.84,1928322,53.2536655682915,53.7564380906508,53.2469619346601,53.5218109135498,2876532.49866072,0.0,1.0
2016-04-12,80.22,80.39,79.35,79.75,2075295,53.7765489915451,53.8905107632799,53.1933328656084,53.4614782108667,3095776.28207743,0.0,1.0
2016-04-13,79.63,80.41,79.13,80.41,1899901,53.3810346072892,53.9039180305428,53.0458529257164,53.9039180305428,2834136.08865013,0.0,1.0
2016-04-14,79.45,79.7599,79.055,79.61,1807844,53.260369201923,53.4681148081618,52.9955756734805,53.3676273400263,2696812.05654906,0.0,1.0
2016-04-15,80.0,80.17,79.34,79.46,2520760,53.6290690516531,53.7430308233879,53.186629231977,53.2670728355544,3760289.02917874,0.0,1.0
2016-04-18,80.4,80.4,79.49,79.85,1993496,53.8972143969114,53.8972143969114,53.2871837364488,53.5285145471812,2973754.39887641,0.0,1.0
2016-04-19,79.79,80.64,79.3101,80.56,3543490,53.4882927453925,54.0581016040663,53.1665853674189,54.0044725350147,5285924.31330415,0.0,1.0
2016-04-20,78.2,80.25,78.13,79.99,3238046,52.4224149979909,53.7966598924395,52.3754895625707,53.6223654180216,4830284.85447884,0.0,1.0
2016-04-21,76.34,78.2925,76.21,78.2,4966961,51.17553914254,52.4844236090819,51.088391905331,52.4224149979909,7409356.28804751,0.0,1.0
2016-04-22,77.01,77.12,76.43,76.64,2711569,51.6246825958476,51.6984225657936,51.2358718452231,51.3766481514837,4044924.21434851,0.0,1.0
2016-04-25,76.76,77.1748,76.43,76.82,2807352,51.4570917550612,51.735158478094,51.2358718452231,51.4973135568499,4187806.4260949,0.0,1.0
2016-04-26,76.95,77.205,76.53,76.97,2105591,51.5844607940588,51.755403451661,51.3029081815376,51.5978680613217,3140969.68265027,0.0,1.0
2016-04-27,78.06,78.58,77.01,77.24,2927600,52.3285641271505,52.6771530759863,51.6246825958476,51.7788661693711,4367183.77069759,0.0,1.0
2016-04-28,78.34,78.42,77.02,77.32,2286957,52.5162658688313,52.5698949378829,51.631386229479,51.8324952384227,3411518.47748437,0.0,1.0
2016-04-29,78.78,78.85,77.24,77.81,2726328,52.8112257486154,52.8581511840356,51.7788661693711,52.1609732863641,4066940.63232628,0.0,1.0
2016-05-02,78.94,79.63,78.6837,78.83,2990164,52.9184838867187,53.3810346072892,52.7466697567445,52.8447439167727,4460512.26005062,0.0,1.0
2016-05-03,78.84,79.61,78.37,78.94,3026758,52.8514475504041,53.3676273400263,52.5363767697257,52.9184838867187,4515100.56545604,0.0,1.0
2016-05-04,80.02,80.61,78.64,78.83,4192424,53.642476318916,54.037990703172,52.717374877775,52.8447439167727,6253957.52585158,0.0,1.0
2016-05-05,80.18,80.74,79.54,79.7,3698428,53.7497344570193,54.1251379403809,53.3207019046061,53.4279600427094,5517049.71262931,0.0,1.0
2016-05-06,79.38,80.13,78.36,80.11,4454174,53.2134437665028,53.716216288862,52.5296731360942,53.7028090215991,6644417.40834239,0.0,1.0
2016-05-09,80.06,80.43,79.14,79.34,2679087,53.6692908534418,53.9173252978057,53.0525565593478,53.186629231977,3996469.89571216,0.0,1.0
2016-05-10,80.06,80.5,79.84,80.41,2457833,53.6692908534418,53.9642507332259,53.5218109135498,53.9039180305428,3666419.04245286,0.0,1.0
2016-05-11,80.49,80.5,79.55,80.3,2704407,53.9575470995945,53.9642507332259,53.3274055382375,53.8301780605968,4034240.45626485,0.0,1.0
2016-05-12,81.08,81.28,79.91,80.35,2762313,54.3530614838504,54.4871341564795,53.56873634897,53.8636962287541,4120620.47519708,0.0,1.0
2016-05-13,80.77,81.15,80.27,81.08,2612541,54.1452488412753,54.3999869192706,53.8100671597024,54.3530614838504,3897201.34426904,0.0,1.0
2016-05-16,81.0,81.01,80.1592,80.58,2426488,54.2994324147988,54.3061360484302,53.7357908990659,54.0178798022776,3619660.81889345,0.0,1.0
2016-05-17,79.51,80.9,79.06,80.9,3682148,53.3005910037117,54.2323960784842,52.9989274902962,54.2323960784842,5492764.37590744,0.0,1.0
2016-05-18,76.57,78.6,76.36,78.6,4109432,51.8827724906586,53.2582724012769,51.7404793964568,53.2582724012769,6064810.97934105,0.825,1.0
2016-05-19,76.97,77.01,75.72,76.17,2882963,52.1538069558051,52.1809104023197,51.3068242522224,51.6117380255122,4254754.83118689,0.0,1.0
2016-05-20,77.0,77.27,76.47,77.26,2444902,52.1741345406911,52.3570828046649,51.815013874372,52.3503069430363,3608252.54999057,0.0,1.0
2016-05-23,76.15,77.18,76.08,77.04,2754988,51.5981863022549,52.296100050007,51.5507552708542,52.2012379872057,4065885.86217093,0.0,1.0
2016-05-24,76.99,77.09,76.23,76.42,2423582,52.1673586790624,52.235117295349,51.6523931952842,51.7811345662287,3576787.91690271,0.0,1.0
2016-05-25,76.95,77.11,76.35,76.95,3613463,52.1402552325478,52.2486690186063,51.7337035348281,52.1402552325478,5332846.50429612,0.0,1.0
2016-05-26,77.96,78.01,76.99,76.99,1816738,52.8246172570425,52.8584965651859,52.1673586790624,52.1673586790624,2681191.11570312,0.0,1.0
2016-05-27,77.98,78.14,77.6,77.94,2194244,52.8381689802999,52.9465827663585,52.5806862384107,52.8110655337852,3238324.68880205,0.0,1.0
2016-05-31,78.23,78.37,77.68,78.01,4164965,53.0075655210164,53.1024275838177,52.63489313144,52.8584965651859,6146768.08390336,0.0,1.0
2016-06-01,79.02,79.03,78.0,78.25,2917096,53.5428585896806,53.5496344513093,52.8517207035572,53.0211172442737,4305129.23649591,0.0,1.0
2016-06-02,78.94,79.01,77.96,78.72,2453074,53.4886516966513,53.536082728052,52.8246172570425,53.3395827408208,3620313.00878955,0.0,1.0
2016-06-03,80.08,80.46,79.62,79.64,4170828,54.2610999223187,54.5185826642078,53.9494102874003,53.9629620106576,6155420.85800253,0.0,1.0
2016-06-06,79.84,80.47,79.57,80.27,3007803,54.0984792432309,54.5253585258365,53.915530979257,54.3898412932633,4438997.08234494,0.0,1.0
2016-06-07,79.99,80.47,79.83,80.24,1957694,54.2001171676608,54.5253585258365,54.0917033816022,54.3695137083773,2889217.79588763,0.0,1.0
2016-06-08,80.51,80.51,79.84,79.84,1672289,54.5524619723512,54.5524619723512,54.0984792432309,54.0984792432309,2468009.37157039,0.0,1.0
2016-06-09,81.26,81.41,80.13,80.43,2534494,55.0606515945007,55.1622895189307,54.294979230462,54.4982550793219,3740474.84865889,0.0,1.0
2016-06-10,81.24,81.5952,80.62,81.23,3222974,55.0470998712434,55.2877784762935,54.6269964502664,55.0403240096148,4756552.26837449,0.0,1.0
2016-06-13,81.61,82.0,81.33,81.6,2879762,55.2978067515039,55.5620653550217,55.1080826259014,55.2910308898752,4250030.7087425,0.0,1.0
2016-06-14,82.41,82.44,81.3,81.51,3120273,55.8398756817968,55.8602032666828,55.0877550410154,55.2300481352173,4604983.35267293,0.0,1.0
2016-06-15,81.53,82.58,81.28,82.42,3228842,55.2435998584746,55.955065329484,55.0742033177581,55.8466515434254,4765212.42160899,0.0,1.0
2016-06-16,82.53,82.71,81.7,81.9,3395857,55.9211860213407,56.0431515306566,55.3587895061618,55.4943067387351,5011697.67935621,0.0,1.0
2016-06-17,82.98,83.0,81.87,82.58,5575875,56.2260997946305,56.2396515178878,55.4739791538491,55.955065329484,8229027.25229015,0.0,1.0
2016-06-20,82.0,82.9,81.32,82.73,3800807,55.5620653550217,56.1718929016012,55.1013067642727,56.0567032539139,5609333.8505069,0.0,1.0
2016-06-21,82.0,82.51,81.48,81.67,2042627,55.5620653550217,55.9076342980834,55.2097205503313,55.3384619212759,3014564.21624654,0.0,1.0
2016-06-22,81.83,82.18,81.73,82.05,1697661,55.4468757073344,55.6840308643376,55.3791170910478,55.595944663165,2505454.05593744,0.0,1.0
2016-06-23,82.05,82.06,81.36,81.86,1582732,55.595944663165,55.6027205247936,55.1284102107874,55.4672032922204,2335838.72684945,0.0,1.0
2016-06-24,82.43,83.29,81.41,81.63,3698192,55.8534274050541,56.436151505119,55.1622895189307,55.3113584747612,5457891.85593318,0.0,1.0
2016-06-27,83.99,84.16,82.29,82.38,4394782,56.9104618191252,57.0256514668125,55.7585653422528,55.8195480969108,6485938.23316955,0.0,1.0
2016-06-28,83.94,84.0,83.12,83.77,4506805,56.8765825109819,56.9172376807539,56.3209618574317,56.7613928632947,6651264.80879818,0.0,1.0
2016-06-29,84.15,84.5,83.66,84.22,3699803,57.0188756051838,57.256030762187,56.6868583853794,57.0663066365844,5460269.41333959,0.0,1.0
2016-06-30,85.79,85.79,84.14,84.3,5473077,58.1301169122843,58.1301169122843,57.0120997435552,57.1205135296137,8077315.181363,0.0,1.0
2016-07-01,85.63,86.15,84.77,85.91,3402717,58.0217031262257,58.3740479309161,57.4389790261608,58.2114272518282,5021821.85304208,0.0,1.0
2016-07-05,86.93,87.015,85.61,85.79,3746885,58.9025651379516,58.9601599617952,58.0081514029684,58.1301169122843,5529754.30335099,0.0,1.0
2016-07-06,87.23,87.31,86.2901,86.86,3785900,59.1058409868115,59.1600478798408,58.4689777523336,58.855134106551,5587333.69640555,0.0,1.0
2016-07-07,85.29,87.02,84.9401,86.79,4186596,57.7913238308512,58.9635478926096,57.5542364324643,58.8077030751504,6178691.69920935,0.0,1.0
2016-07-08,86.01,86.06,84.22,85.16,2809928,58.2791858681148,58.3130651762581,57.0663066365844,57.7032376296786,4146967.80128198,0.0,1.0
2016-07-11,86.01,86.119,84.58,85.43,2648536,58.2791858681148,58.3530427598672,57.3102376552162,57.8861858936525,3908781.11913763,0.0,1.0
2016-07-12,84.44,85.75,84.37,85.5,3774764,57.215375592415,58.1030134657696,57.1679445610144,57.9336169250531,5570898.88617729,0.0,1.0
2016-07-13,85.05,85.21,84.5101,84.99,3694906,57.6287031517633,57.7371169378219,57.2628743824319,57.5880479819914,5453042.28818803,0.0,1.0
2016-07-14,84.75,84.94,84.2,84.45,2990594,57.4254273029035,57.5541686738481,57.0527549133271,57.2221514540437,4413599.57433325,0.0,1.0
2016-07-15,84.92,85.29,84.45,84.99,2334411,57.5406169505907,57.7913238308512,57.2221514540437,57.5880479819914,3445186.94142999,0.0,1.0
2016-07-18,85.25,85.63,85.0,85.13,2965382,57.7642203843365,58.0217031262257,57.59482384362,57.6829100447926,4376391.02229708,0.0,1.0
2016-07-19,85.38,85.49,84.82,85.165,4025276,57.8523065855091,57.9268410634244,57.4728583343041,57.7066255604929,5940611.2766139,0.0,1.0
2016-07-20,84.92,85.43,84.58,85.38,2124911,57.5406169505907,57.8861858936525,57.3102376552162,57.8523065855091,3136001.17070256,0.0,1.0
2016-07-21,85.4,85.5,84.23,84.56,2360475,57.8658583087665,57.9336169250531,57.0730824982131,57.2966859319589,3483652.89812802,0.0,1.0
2016-07-22,86.5,86.57,85.0,85.25,2226854,58.6112030879192,58.6586341193198,57.59482384362,57.7642203843365,3286451.40948664,0.0,1.0
2016-07-25,86.69,86.71,86.03,86.49,2185642,58.7399444588638,58.7534961821211,58.2927375913721,58.6044272262905,3225629.62436388,0.0,1.0
2016-07-26,85.75,86.8399,85.56,86.64,2250030,58.1030134657696,58.8415146246774,57.974272094825,58.7060651507205,3320655.17761256,0.0,1.0
2016-07-27,84.83,85.65,84.15,85.6,3751738,57.4796341959328,58.035254849483,57.0188756051838,58.0013755413397,5536916.49211156,0.0,1.0
2016-07-28,85.2,85.43,84.64,84.87,1724844,57.7303410761932,57.8861858936525,57.3508928249882,57.5067376424474,2545571.46312447,0.0,1.0
2016-07-29,85.59,85.99,85.211,85.45,3197196,57.994599679711,58.2656341448575,57.7377945239848,57.8997376169098,4718508.39821787,0.0,1.0
2016-08-01,85.65,86.0,85.33,85.4,2445537,58.035254849483,58.2724100064861,57.8184272773658,57.8658583087665,3609189.7001787,0.0,1.0
2016-08-02,85.56,85.73,84.81,85.24,3083802,57.974272094825,58.0894617425123,57.4660824726755,57.7574445227079,4551158.46367914,0.0,1.0
2016-08-03,85.15,85.58,84.7,85.43,3076765,57.6964617680499,57.9878238180824,57.3915479947602,57.8861858936525,4540773.06860224,0.0,1.0
2016-08-04,85.24,85.5,84.8,85.0,2351747,57.7574445227079,57.9336169250531,57.4593066110468,57.59482384362,3470771.87947929,0.0,1.0
2016-08-05,84.23,85.0,84.05,85.0,3540224,57.0730824982131,57.59482384362,56.9511169888972,57.59482384362,5224758.40566937,0.0,1.0
2016-08-08,84.74,85.12,83.85,84.33,3977505,57.4186514412748,57.676134183164,56.815599756324,57.1408411144997,5870109.54175271,0.0,1.0
2016-08-09,84.73,85.031,84.36,84.66,3195898,57.4118755796462,57.6158290146689,57.1611686993857,57.3644445482455,4716592.77468372,0.0,1.0
2016-08-10,83.79,84.54,83.28,84.03,2732128,57.3542807558026,57.8676559863414,57.0051855990361,57.518560829575,3991419.68312172,0.855,1.0
2016-08-11,83.91,83.97,83.46,83.92,2731403,57.4364207926888,57.4774908111319,57.1283956543654,57.4432657957626,3990360.51632198,0.0,1.0
2016-08-12,83.49,84.3,83.45,84.14,2634738,57.148930663587,57.703375912569,57.1215506512916,57.5938558633874,3849140.71122172,0.0,1.0
2016-08-15,81.66,83.8,81.61,83.61,4025611,55.8962951010722,57.3611257588764,55.8620700857029,57.2310707004732,5881094.51021011,0.0,1.0
2016-08-16,80.45,81.58,80.41,81.51,4648975,55.0680497291361,55.8415350764813,55.0406697168407,55.7936200549644,6791779.27291139,0.0,1.0
2016-08-17,81.69,81.82,79.15,80.45,5850867,55.9168301102937,56.0058151502538,54.1781993295354,55.0680497291361,8547647.00157803,0.0,1.0
2016-08-18,82.78,82.78,81.52,81.56,3961194,56.6629354453435,56.6629354453435,55.8004650580382,55.8278450703336,5786986.44436267,0.0,1.0
2016-08-19,81.65,82.56,81.23,82.45,2632006,55.8894500979983,56.5123453777188,55.6019599688965,56.4370503439064,3845149.47853632,0.0,1.0
2016-08-22,81.89,82.2237,81.49,81.88,1888706,56.0537301717707,56.2821479243452,55.7799300488167,56.0468851686969,2759247.84784245,0.0,1.0
2016-08-23,81.45,82.35,81.43,82.02,2199317,55.7525500365213,56.3686003131679,55.7388600303736,56.1427152117308,3213025.58416891,0.0,1.0
2016-08-24,81.56,81.75,80.8,81.38,2048569,55.8278450703336,55.9579001287368,55.3076248367209,55.7046350150043,2992794.85764686,0.0,1.0
2016-08-25,81.73,82.075,81.45,81.66,1858326,55.9442101225891,56.180362728637,55.7525500365213,55.8962951010722,2714865.10663368,0.0,1.0
2016-08-26,79.92,82.17,79.82,81.74,2400721,54.705264566222,56.2453902578386,54.6368145354835,55.951055125663,3507260.66021931,0.0,1.0
2016-08-29,80.44,80.61,80.07,80.11,1923422,55.0612047260623,55.1775697783177,54.8079396123298,54.8353196246252,2809965.13697358,0.0,1.0
2016-08-30,79.52,80.79,79.4,80.4,3101032,54.4314644432679,55.3007798336471,54.3493244063817,55.0338247137669,4530358.81290713,0.0,1.0
2016-08-31,79.66,79.75,79.22,79.52,3546181,54.5272944863018,54.5888995139665,54.2261143510524,54.4314644432679,5180685.76703299,0.0,1.0
2016-09-01,79.33,79.8,79.13,79.66,2428567,54.3014093848647,54.6231245293358,54.1645093233877,54.5272944863018,3547941.430848,0.0,1.0
2016-09-02,80.24,80.275,79.22,79.33,2767609,54.9243046645852,54.9482621753437,54.2261143510524,54.3014093848647,4043254.57584156,0.0,1.0
2016-09-06,80.94,81.23,80.24,80.55,2775929,55.4034548797548,55.6019599688965,54.9243046645852,55.1364997598746,4055409.4279435,0.0,1.0
2016-09-07,80.54,81.26,80.38,81.26,2259627,55.1296547568008,55.6224949781181,55.0201347076191,55.6224949781181,3301133.65271074,0.0,1.0
2016-09-08,80.81,81.01,80.27,80.44,2047107,55.3144698397948,55.4513699012718,54.9448396738068,55.0612047260623,2990658.99301067,0.0,1.0
2016-09-09,77.95,80.22,77.92,80.04,3329491,53.3567989606732,54.9106146584375,53.3362639514517,54.7874046031082,4864119.07208471,0.0,1.0
2016-09-12,79.28,79.56,77.9,78.11,3518388,54.2671843694955,54.4588444555633,53.322573945304,53.4663190098548,5140082.42514966,0.0,1.0
2016-09-13,78.79,79.46,78.44,79.32,3602362,53.9317792188768,54.3903944248248,53.6922041112919,54.2945643817909,5262761.69803528,0.0,1.0
2016-09-14,78.67,79.54,78.38,78.91,895514,53.8496391819905,54.4451544494156,53.6511340928488,54.013919255763,1308274.065531,0.0,1.0
2016-09-15,79.06,79.17,78.26,78.26,2518507,54.1165943018707,54.1918893356831,53.5689940559626,53.5689940559626,3679336.55080577,0.0,1.0
2016-09-16,79.61,79.68,78.45,78.54,5057725,54.4930694709326,54.5409844924495,53.6990491143658,53.7606541420305,7388930.21001096,0.0,1.0
2016-09-19,80.46,80.52,79.65,79.77,3159627,55.07489473221,55.1159647506531,54.520449483228,54.6025895201142,4615961.40412266,0.0,1.0
2016-09-20,80.17,80.8399,80.17,80.51,2399704,54.8763896430683,55.3349363989856,54.8763896430683,55.1091197475792,3505774.90486022,0.0,1.0
2016-09-21,81.9,81.93,80.17,80.18,2728149,56.0605751748446,56.0811101840662,54.8763896430683,54.8832346461421,3985606.68354076,0.0,1.0
2016-09-22,82.51,82.625,81.7566,82.12,2707344,56.4781203623496,56.5568378976988,55.9624178307656,56.2111652424693,3955212.24868729,0.0,1.0
2016-09-23,82.52,82.79,82.0,82.28,2348821,56.4849653654234,56.6697804484174,56.1290252055831,56.320685291651,3431438.92655456,0.0,1.0
2016-09-26,82.15,82.67,81.86,82.42,2718086,56.2317002516909,56.5876404115312,56.0331951625492,56.4165153346849,3970905.44836025,0.0,1.0
2016-09-27,81.43,82.81,81.29,82.51,2268288,55.7388600303736,56.6834704545651,55.6430299873397,56.4781203623496,3313786.6784385,0.0,1.0
2016-09-28,81.1,81.73,80.44,81.73,1998505,55.5129749289365,55.9442101225891,55.0612047260623,55.9442101225891,2919655.37259498,0.0,1.0
2016-09-29,80.31,80.82,79.68,80.82,2898317,54.9722196861022,55.3213148428686,54.5409844924495,55.3213148428686,4234208.47109883,0.0,1.0
2016-09-30,80.04,80.94,79.51,80.62,3883040,54.7874046031082,55.4034548797548,54.4246194401941,55.1844147813916,5672809.7242695,0.0,1.0
2016-10-03,79.09,79.84,78.53,79.78,2960510,54.1371293110923,54.6505045416312,53.7538091389566,54.6094345231881,4325067.45148057,0.0,1.0
2016-10-04,77.46,79.49,77.11,79.1,3491927,53.0213938100545,54.4109294340464,52.7818187024697,54.1439743141661,5101425.02833842,0.0,1.0
2016-10-05,77.09,78.37,76.9269,77.58,3834155,52.768128696322,53.644289089775,52.6564866961875,53.1035338469407,5601392.66357198,0.0,1.0
2016-10-06,77.09,77.905,76.54,77.05,5137017,52.768128696322,53.3259964468409,52.3916535272601,52.7407486840266,7504769.4567498,0.0,1.0
2016-10-07,76.57,78.21,76.52,77.63,4537993,52.4121885364817,53.5347690405934,52.3779635211124,53.13775886231,6629643.48012561,0.0,1.0
2016-10-10,77.06,77.38,76.54,76.88,2381509,52.7475936871004,52.9666337854637,52.3916535272601,52.6243836317711,3479193.47048584,0.0,1.0
2016-10-11,75.91,76.82,75.81,76.8,3479439,51.9604183336075,52.583313613328,51.891968302869,52.5696236071803,5083181.06282772,0.0,1.0
2016-10-12,76.65,76.8099,76.0,76.03,3082368,52.4669485610725,52.5764001602234,52.0220233612722,52.0425583704937,4503092.2071823,0.0,1.0
2016-10-13,77.94,78.47,76.57,76.57,3773614,53.3499539575994,53.7127391205135,52.4121885364817,52.4121885364817,5512947.12257394,0.0,1.0
2016-10-14,77.21,77.98,77.18,77.68,2460481,52.8502687332082,53.3773339698948,52.8297337239866,53.1719838776792,3594565.22291307,0.0,1.0
2016-10-17,77.54,77.81,77.235,77.3,1784521,53.0761538346453,53.2609689176393,52.8673812408928,52.9118737608729,2607041.92641929,0.0,1.0
2016-10-18,77.9,78.25,76.95,77.91,2481537,53.322573945304,53.5621490528888,52.6722986532881,53.3294189483778,3625326.34861721,0.0,1.0
2016-10-19,78.13,78.28,77.5,77.9,2547351,53.4800090160025,53.5826840621103,53.0487738223499,53.322573945304,3721475.3193188,0.0,1.0
2016-10-20,78.42,79.09,77.97,78.23,2803992,53.6785141051442,54.1371293110923,53.3704889668209,53.5484590467411,4096407.21815225,0.0,1.0
2016-10-21,78.02,78.26,77.55,78.02,2133129,53.4047139821902,53.5689940559626,53.0829988377192,53.4047139821902,3116330.22949063,0.0,1.0
2016-10-24,78.4,78.61,77.81,78.31,2868073,53.6648240989965,53.8085691635474,53.2609689176393,53.6032190713319,4190024.4149725,0.0,1.0
2016-10-25,78.59,78.82,78.15,78.27,3664546,53.7948791573997,53.9523142280983,53.4936990221503,53.5758390590365,5353607.53013951,0.0,1.0
2016-10-26,78.77,78.93,78.12,78.58,2215132,53.918089212729,54.0276092619107,53.4731640129287,53.7880341543259,3236130.02960066,0.0,1.0
2016-10-27,78.42,78.74,77.94,78.44,1982544,53.6785141051442,53.8975542035075,53.3499539575994,53.6922041112919,2896337.63288356,0.0,1.0
2016-10-28,78.72,79.0909,78.28,78.57,1608778,53.8838641973598,54.1377453613689,53.5826840621103,53.781189151252,2350295.51140108,0.0,1.0
2016-10-31,80.02,80.4905,78.8,78.96,3523874,54.7737145969605,55.0957719915852,53.9386242219506,54.0481442711322,5148097.03075438,0.0,1.0
2016-11-01,78.57,80.045,78.34,80.04,2984949,53.781189151252,54.7908271046451,53.6237540805534,54.7874046031082,4360770.8686103,0.0,1.0
2016-11-02,78.0,78.47,76.93,78.37,3239576,53.3910239760425,53.7127391205135,52.6586086471404,53.644289089775,4732760.47512003,0.0,1.0
2016-11-03,77.98,78.36,77.4,77.83,2455263,53.3773339698948,53.6374440867011,52.9803237916114,53.274658923787,3586942.14379432,0.0,1.0
2016-11-04,77.27,79.18,77.18,78.5,2848285,52.8913387516513,54.198734338757,52.8297337239866,53.7332741297351,4161115.73547812,0.0,1.0
2016-11-07,79.13,79.13,76.9,77.81,3303852,54.1645093233877,54.1645093233877,52.6380736379188,53.2609689176393,4826662.55128643,0.0,1.0
2016-11-08,79.65,79.99,79.0,79.32,2243228,54.520449483228,54.7531795877389,54.0755242834276,54.2945643817909,3277176.03016029,0.0,1.0
2016-11-09,77.34,79.0,77.15,79.0,4758422,52.9392537731683,54.0755242834276,52.8091987147651,54.0755242834276,6951672.55392114,0.0,1.0
2016-11-10,75.16,76.99,73.69,76.99,6005020,51.4470431030686,52.6996786655835,50.4408276512124,52.6996786655835,8772852.15975959,0.0,1.0
2016-11-11,75.24,75.98,74.75,75.11,3745967,51.5018031276594,52.0083333551245,51.1663979770407,51.4128180876994,5472557.0749703,0.0,1.0
2016-11-14,74.44,75.1,73.58,75.09,5902955,50.9542028817513,51.4059730846255,50.3655326174001,51.3991280815517,8623743.38815086,0.0,1.0
2016-11-15,75.93,76.37,74.86,74.96,4441954,51.9741083397552,52.2752884750047,51.2416930108531,51.3101430415916,6489338.21077244,0.0,1.0
2016-11-16,73.97,75.57,73.6899,75.28,4849292,51.2177355000946,52.3255951296762,51.023790823691,52.1247955718145,7003474.98259343,0.855,1.0
2016-11-17,73.87,74.495,73.75,73.96,4460056,51.1484942732458,51.5812519410511,51.0654048010271,51.2108113774097,6441330.11931756,0.0,1.0
2016-11-18,73.6,74.21,73.34,74.01,4450492,50.9615429607539,51.3839144445318,50.7815157709468,51.2454319908341,6427517.53910306,0.0,1.0
2016-11-21,74.43,74.5,73.78,73.99,3204317,51.5362451435993,51.5847140023935,51.0861771690818,51.2315837454644,4627758.84516726,0.0,1.0
2016-11-22,73.88,74.34,73.27,74.12,3590403,51.1554183959306,51.4739280394354,50.7330469121526,51.3215973403679,5185354.39563722,0.0,1.0
2016-11-23,73.54,74.3,73.23,73.32,2947778,50.9199982246446,51.4462315486958,50.7053504214131,50.7676675255771,4257258.47757555,0.0,1.0
2016-11-25,74.35,74.71,73.73,73.75,1972203,51.4808521621202,51.7301205787761,51.0515565556574,51.0654048010271,2848307.41706124,0.0,1.0
2016-11-28,76.08,76.14,74.62,74.66,4049028,52.6787253866053,52.7202701227147,51.6678034746121,51.6954999653517,5847712.67678258,0.0,1.0
2016-11-29,76.37,76.67,75.63,75.79,3763059,52.879524944467,53.0872486250136,52.3671398657855,52.4779258287437,5434708.72954713,0.0,1.0
2016-11-30,73.77,75.36,73.77,75.27,5583153,51.0792530463969,52.1801885532936,51.0792530463969,52.1178714491297,8063336.33022954,0.0,1.0
2016-12-01,72.75,73.57,72.47,73.5,4324838,50.3729925325386,50.9407705926992,50.1791170973618,50.892301733905,6246044.72916241,0.0,1.0
2016-12-02,73.42,74.18,72.94,73.3,3754148,50.8369087524259,51.3631420764772,50.5045508635514,50.7538192802073,5421839.22909843,0.0,1.0
2016-12-05,73.61,73.61,72.34,73.14,3559201,50.9684670834387,50.9684670834387,50.0891035024583,50.6430333172491,5140291.64701188,0.0,1.0
2016-12-06,73.86,74.22,73.6,73.83,3140033,51.1415701505609,51.3908385672167,50.9615429607539,51.1207977825062,4534918.20249591,0.0,1.0
2016-12-07,74.67,74.77,73.88,73.98,3370910,51.7024240880366,51.7716653148854,51.1554183959306,51.2246596227795,4868356.83509552,0.0,1.0
2016-12-08,74.73,74.93,73.5,74.11,3386584,51.7439688241459,51.8824512778436,50.892301733905,51.314673217683,4890993.63792718,0.0,1.0
2016-12-09,75.82,75.84,74.61,74.68,3196119,52.4986981967983,52.5125464421681,51.6608793519272,51.7093482107214,4615919.07806161,0.0,1.0
2016-12-12,76.48,76.59,75.58,75.65,3963607,52.9556902940007,53.0318556435345,52.3325192523611,52.3809881111553,5724345.42307047,0.0,1.0
2016-12-13,77.32,77.45,76.52,76.67,3968706,53.5373165995311,53.6273301944346,52.9833867847403,53.0872486250136,5731709.53291087,0.0,1.0
2016-12-14,75.53,77.9408,75.35,77.6,4756011,52.2978986389367,53.9671661358087,52.1732644306087,53.7311920347079,6868756.11026087,0.0,1.0
2016-12-15,76.03,76.11,74.95,75.34,3127737,52.6441047731809,52.69949775466,51.8962995232133,52.1663403079239,4517159.99606372,0.0,1.0
2016-12-16,76.59,76.8,75.78,76.2,7037998,53.0318556435345,53.1772622199171,52.4710017060588,52.761814858824,10164461.7235965,0.0,1.0
2016-12-19,77.13,77.24,76.37,77.1,2774996,53.4057582685183,53.481923618052,52.879524944467,53.3849859004636,4007722.1711534,0.0,1.0
2016-12-20,77.35,77.583,76.62,76.71,2639185,53.5580889675857,53.7194210261436,53.0526280115891,53.1149451157531,3811580.3548097,0.0,1.0
2016-12-21,77.0,77.66,76.98,77.23,2013230,53.3157446736148,53.7727367708172,53.301896428245,53.4749994953671,2907559.68896213,0.0,1.0
2016-12-22,77.77,78.05,76.91,76.96,3339006,53.8489021203509,54.0427775555277,53.2534275694508,53.2880481828752,4822280.23961629,0.0,1.0
2016-12-23,77.62,77.83,77.25,77.77,1421414,53.7450402800776,53.8904468564602,53.4888477407369,53.8489021203509,2052843.46434656,0.0,1.0
2016-12-27,77.48,77.73,77.13,77.49,1554468,53.6481025624892,53.8212056296114,53.4057582685183,53.6550266851741,2245003.54881538,0.0,1.0
2016-12-28,77.03,77.62,76.9,77.54,1897615,53.3365170416694,53.7450402800776,53.2465034467659,53.6896472985986,2740585.46672257,0.0,1.0
2016-12-29,78.02,78.17,77.0,77.11,2976489,54.022005187473,54.1258670277463,53.3157446736148,53.3919100231485,4298723.65851851,0.0,1.0
2016-12-30,77.62,78.24,77.35,78.05,2465556,53.7450402800776,54.1743358865405,53.5580889675857,54.0427775555277,3560820.78872197,0.0,1.0
2017-01-03,77.73,78.02,77.02,77.65,2905885,53.8212056296114,54.022005187473,53.3295929189845,53.7658126481323,4196755.5057096,0.0,1.0
2017-01-04,77.65,78.3499,77.63,77.65,2531056,53.7658126481323,54.2504319948474,53.7519644027625,53.7658126481323,3655417.61055903,0.0,1.0
2017-01-05,77.75,77.96,77.044,77.9,3284643,53.8350538749811,53.9804604513637,53.3462108134283,53.9389157152544,4743767.76594411,0.0,1.0
2017-01-06,77.49,77.87,77.26,77.5,3132399,53.6550266851741,53.9181433471998,53.4957718634218,53.661950807859,4523892.97901646,0.0,1.0
2017-01-09,76.64,77.73,76.4,77.61,4585676,53.0664762569589,53.8212056296114,52.9002973125217,53.7381161573928,6622753.82556446,0.0,1.0
2017-01-10,76.5,76.83,76.14,76.49,2839994,52.9695385393705,53.1980345879717,52.7202701227147,52.9626144166856,4101593.9913941,0.0,1.0
2017-01-11,77.1,77.2,76.25,76.28,2726221,53.3849859004636,53.4542271273125,52.7964354722484,52.817207840303,3937280.03397627,0.0,1.0
2017-01-12,77.54,77.61,76.7689,76.97,2476286,53.6896472985986,53.7381161573928,53.1557281983671,53.2949723055601,3576317.33678779,0.0,1.0
2017-01-13,77.21,77.48,76.77,77.34,1954531,53.4611512499974,53.6481025624892,53.1564898518624,53.5511648449009,2822785.05010697,0.0,1.0
2017-01-17,77.46,77.83,77.26,77.47,3754997,53.6342543171195,53.8904468564602,53.4957718634218,53.6411784398044,5423065.37721659,0.0,1.0
2017-01-18,77.5,77.91,77.285,77.38,2235709,53.661950807859,53.9458398379393,53.513082170134,53.5788613356404,3228869.70919858,0.0,1.0
2017-01-19,77.12,77.57,76.88,77.27,2575474,53.3988341458334,53.7104196666532,53.2326552013961,53.5026959861067,3719567.25380114,0.0,1.0
2017-01-20,77.33,77.58,76.95,77.32,2662840,53.544240722216,53.7173437893381,53.2811240601903,53.5373165995311,3845743.52764261,0.0,1.0
2017-01-23,77.03,77.68,76.89,77.43,2166778,53.3365170416694,53.786585016187,53.239579324081,53.6134819490648,3129317.7469688,0.0,1.0
2017-01-24,77.18,77.33,76.86,77.2,2751383,53.4403788819427,53.544240722216,53.2188069560264,53.4542271273125,3973619.65582457,0.0,1.0
2017-01-25,77.08,77.12,76.56,76.93,2346970,53.3711376550938,53.3988341458334,53.0110832754798,53.2672758148206,3389555.77018198,0.0,1.0
2017-01-26,77.12,77.23,76.645,76.99,3085410,53.3988341458334,53.4749994953671,53.0699383183013,53.3088205509299,4456030.22998895,0.0,1.0
2017-01-27,76.94,77.63,76.73,77.32,2562052,53.2741999375055,53.7519644027625,53.1287933611229,53.5373165995311,3700182.84856912,0.0,1.0
2017-01-30,77.12,77.52,76.7,76.98,2378276,53.3988341458334,53.6757990532288,53.1080209930682,53.301896428245,3434768.71834123,0.0,1.0
2017-01-31,78.54,78.56,77.12,77.12,3753652,54.3820595670871,54.3959078124568,53.3988341458334,53.3988341458334,5421122.89285978,0.0,1.0
2017-02-01,77.36,78.26,77.08,78.14,3454980,53.5650130902706,54.1881841319103,53.3711376550938,54.1050946596917,4989772.9390931,0.0,1.0
2017-02-02,77.79,77.94,77.16,77.57,2997371,53.8627503657207,53.966612205994,53.4265306365729,53.7104196666532,4328881.99185594,0.0,1.0
2017-02-03,77.65,78.04,77.48,77.89,2478070,53.7658126481323,54.0358534328428,53.6481025624892,53.9319915925695,3578893.83648485,0.0,1.0
2017-02-06,77.57,78.037,77.45,77.89,2016971,53.7104196666532,54.0337761960374,53.6273301944346,53.9319915925695,2912962.53950401,0.0,1.0
2017-02-07,77.75,77.8599,77.41,77.65,1629926,53.8350538749811,53.911149983288,53.599633703695,53.7658126481323,2353981.97602425,0.0,1.0
2017-02-08,78.64,78.71,77.74,77.82,2973576,54.4513007939359,54.4997696527301,53.8281297522963,53.8835227337753,4294516.62734276,0.0,1.0
2017-02-09,77.75,78.8355,77.57,78.53,3351432,53.8350538749811,54.5866673924254,53.7104196666532,54.3751354444022,4840226.19546587,0.0,1.0
2017-02-10,78.1,78.16,77.59,77.59,2549973,54.0773981689521,54.1189429050614,53.724267912023,53.724267912023,3682738.03924134,0.0,1.0
2017-02-13,78.69,78.69,77.9,78.26,2925882,54.4859214073603,54.4859214073603,53.9389157152544,54.1881841319103,4225635.69878251,0.0,1.0
2017-02-14,78.04,78.6799,77.59,78.56,3714291,54.0358534328428,54.4789280434486,53.724267912023,54.3959078124568,5364276.70195401,0.0,1.0
2017-02-15,76.78,77.17,76.28,76.79,3802909,53.755426464105,54.0284743453371,53.40536507791,53.7624276918289,5431774.46866641,0.855,1.0
2017-02-16,78.9,79.21,76.77,77.17,6795552,55.2396867415718,55.4567248010127,53.7484252363811,54.0284743453371,9706229.06151447,0.0,1.0
2017-02-17,78.36,78.99,77.98,78.7,4104558,54.8616204444812,55.3026977910869,54.595573790973,55.0996621870938,5862626.04484106,0.0,1.0
2017-02-21,79.09,79.22,77.93,78.3,2734984,55.3727100683259,55.4637260287366,54.5605676523535,54.8196130781378,3906434.85379512,0.0,1.0
2017-02-22,79.87,79.99,78.96,79.21,2895026,55.9188058307901,56.0028205634769,55.2816941079152,55.4567248010127,4135026.1899313,0.0,1.0
2017-02-23,80.91,81.07,79.9,79.98,2801227,56.6469335140757,56.7589531576581,55.9398095139618,55.995819335753,4001051.11627415,0.0,1.0
2017-02-24,81.96,82.21,81.17,81.2,3846758,57.3820624250852,57.5570931181827,56.8289654348971,56.8499691180688,5494404.91253886,0.0,1.0
2017-02-27,81.86,82.2,81.5,81.93,2505846,57.3120501478462,57.5500918904588,57.0600059497858,57.3610587419135,3579152.25560482,0.0,1.0
2017-02-28,82.55,82.82,81.59,81.59,3529876,57.7951348607953,57.9841680093406,57.1230169993009,57.1230169993009,5041795.72384149,0.0,1.0
2017-03-01,81.93,82.5152,81.2,81.6,4832281,57.3610587419135,57.7707705883161,56.8499691180688,57.1300182270248,6902048.02723962,0.0,1.0
2017-03-02,82.36,82.7845,81.39,81.6,4176131,57.6621115340412,57.9593136509208,56.9829924448229,57.1300182270248,5964855.25780562,0.0,1.0
2017-03-03,81.91,82.16,81.28,82.14,2856184,57.3470562864657,57.5220869795632,56.90597893986,57.5080845241154,4079547.34888831,0.0,1.0
2017-03-06,81.87,82.08,81.53,81.96,2785102,57.3190513755701,57.466077157772,57.0810096329575,57.3820624250852,3978019.4414938,0.0,1.0
2017-03-07,81.69,82.07,81.46,81.59,3732371,57.1930292765399,57.4590759300481,57.0320010388902,57.1230169993009,5331023.56785054,0.0,1.0
2017-03-08,80.32,81.12,80.25,81.11,3342612,56.2338610783656,56.7939592962776,56.1848524842983,56.7869580685537,4774322.63571334,0.0,1.0
2017-03-09,80.05,80.79,80.02,80.52,3074490,56.0448279298203,56.5629187813889,56.0238242466486,56.3738856328436,4391358.37490989,0.0,1.0
2017-03-10,80.64,80.95,80.17,80.41,3334445,56.4579003655304,56.6749384249713,56.1288426625071,56.2968721278807,4762657.53878738,0.0,1.0
2017-03-13,80.87,80.975,80.455,80.8,3423476,56.6189286031801,56.6924414942811,56.3283776526383,56.5699200091128,4889822.37831413,0.0,1.0
2017-03-14,80.87,81.11,80.61,80.85,2151186,56.6189286031801,56.7869580685537,56.4368966823587,56.6049261477323,3072583.95931973,0.0,1.0
2017-03-15,82.0,82.36,80.84,81.08,3727684,57.4100673359808,57.6621115340412,56.5979249200084,56.765954385382,5324329.02771438,0.0,1.0
2017-03-16,81.62,82.33,81.24,82.2,4352257,57.1440206824726,57.6411078508695,56.8779740289644,57.5500918904588,6216419.70756457,0.0,1.0
2017-03-17,81.84,82.25,81.519,81.85,7276875,57.2980476923984,57.5850980290783,57.0733082824612,57.3050489201223,10393712.7700602,0.0,1.0
2017-03-20,81.18,82.1,80.855,81.93,3270978,56.835966662621,57.4800796132198,56.6084267615943,57.3610587419135,4672006.29517286,0.0,1.0
2017-03-21,82.68,83.01,81.12,81.1466,5092488,57.886150821206,58.1171913360947,56.7939592962776,56.8125825620232,7273707.1279881,0.0,1.0
2017-03-22,82.76,83.59,82.58,82.99,2881795,57.9421606429972,58.5232625440809,57.816138543967,58.1031888806469,4116128.07588363,0.0,1.0
2017-03-23,82.68,83.29,82.35,82.49,2409985,57.886150821206,58.3132257123639,57.6551103063173,57.7531274944519,3442231.98421761,0.0,1.0
2017-03-24,82.99,83.27,82.45,82.61,2078812,58.1031888806469,58.2992232569161,57.7251225835563,57.8371422271387,2969210.66130096,0.0,1.0
2017-03-27,82.79,83.58,82.41,83.32,2125771,57.9631643261689,58.516261316357,57.6971176726607,58.3342293955356,3036283.18322407,0.0,1.0
2017-03-28,82.93,82.98,82.35,82.54,2458223,58.0611815143035,58.096187652923,57.6551103063173,57.7881336330714,3511131.32859307,0.0,1.0
2017-03-29,82.42,82.74,82.19,82.74,2087586,57.7041189003846,57.9281581875494,57.5430906627349,57.9281581875494,2981742.7490233,0.0,1.0
2017-03-30,82.04,82.12,81.66,82.11,2467343,57.4380722468764,57.4940820686676,57.1720255933682,57.4870808409437,3524157.61535256,0.0,1.0
2017-03-31,82.01,82.4731,81.73,81.91,2251821,57.4170685637047,57.7412954195985,57.2210341874355,57.3470562864657,3216323.03476283,0.0,1.0
2017-04-03,82.25,82.29,81.27,81.9,2756209,57.5850980290783,57.6131029399739,56.8989777121361,57.3400550587418,3936750.96525018,0.0,1.0
2017-04-04,82.37,82.69,81.98,82.24,1761394,57.6691127617651,57.8931520489299,57.396064880533,57.5780968013544,2515835.89259228,0.0,1.0
2017-04-05,82.87,82.97,82.11,82.27,2063954,58.0191741479601,58.0891864251991,57.4870808409437,57.5991004845261,2947988.66912196,0.0,1.0
2017-04-06,82.59,82.87,82.37,82.66,2499238,57.8231397716909,58.0191741479601,57.6691127617651,57.8721483657582,3569713.91098785,0.0,1.0
2017-04-07,82.26,82.99,82.21,82.8,2453141,57.5920992568022,58.1031888806469,57.5570931181827,57.9701655538928,3503872.60169486,0.0,1.0
2017-04-10,82.4,82.44,81.85,82.3,2563932,57.6901164449368,57.7181213558324,57.3050489201223,57.6201041676978,3662117.70436705,0.0,1.0
2017-04-11,82.19,82.4,81.78,82.32,1876596,57.5430906627349,57.6901164449368,57.256040326055,57.6341066231456,2680381.31882764,0.0,1.0
2017-04-12,82.78,82.84,81.76,81.96,2230805,57.956163098445,57.9981704647884,57.2420378706072,57.3820624250852,3186305.44237934,0.0,1.0
2017-04-13,82.59,82.9,82.13,82.76,2425152,57.8231397716909,58.0401778311318,57.5010832963915,57.9421606429972,3463895.32755985,0.0,1.0
2017-04-17,82.93,83.0107,82.5401,82.7,2046645,58.0611815143035,58.1176814220354,57.7882036453487,57.9001532766538,2923265.86237635,0.0,1.0
2017-04-18,82.86,83.26,82.65,82.9,2257382,58.0121729202362,58.2922220291922,57.8651471380343,58.0401778311318,3224265.9273801,0.0,1.0
2017-04-19,82.35,82.91,82.0228,82.84,2132635,57.6551103063173,58.0471790588557,57.4260301351913,57.9981704647884,3046087.17799568,0.0,1.0
2017-04-20,82.03,82.16,81.42,82.16,2330809,57.4310710191525,57.5220869795632,57.0039961279946,57.5220869795632,3329143.24732406,0.0,1.0
2017-04-21,82.21,82.7,82.03,82.1,2471128,57.5570931181827,57.9001532766538,57.4310710191525,57.4800796132198,3529563.81002193,0.0,1.0
2017-04-24,82.58,82.69,81.64,82.41,2641318,57.816138543967,57.8931520489299,57.1580231379204,57.6971176726607,3772649.74681988,0.0,1.0
2017-04-25,82.69,82.72,82.115,82.41,2362257,57.8931520489299,57.9141557321016,57.4905814548057,57.6971176726607,3374061.08350963,0.0,1.0
2017-04-26,82.6,83.285,82.44,82.57,2270651,57.8301409994148,58.309725098502,57.7181213558324,57.8091373162431,3243218.3176226,0.0,1.0
2017-04-27,82.9,83.35,82.6,82.68,1719772,58.0401778311318,58.3552330787073,57.8301409994148,57.886150821206,2456386.31940111,0.0,1.0
2017-04-28,82.5,82.9,82.255,82.71,2157305,57.7601287221758,58.0401778311318,57.5885986429403,57.9071545043777,3081323.85500847,0.0,1.0
2017-05-01,82.07,82.6248,81.85,82.51,2069622,57.4590759300481,57.8475040441701,57.3050489201223,57.7671299498997,2956084.39207731,0.0,1.0
2017-05-02,82.39,82.58,81.9046,82.23,2373328,57.6831152172129,57.816138543967,57.3432756234948,57.5710955736305,3389874.02437742,0.0,1.0
2017-05-03,82.04,82.5503,81.91,82.28,2128476,57.4380722468764,57.795344897627,57.3470562864657,57.60610171225,3040146.7913035,0.0,1.0
2017-05-04,82.59,82.66,81.87,81.93,2110419,57.8231397716909,57.8721483657582,57.3190513755701,57.3610587419135,3014355.60051227,0.0,1.0
2017-05-05,82.98,83.15,82.69,82.69,2125498,58.096187652923,58.2152085242293,57.8931520489299,57.8931520489299,3035893.25161384,0.0,1.0
2017-05-08,82.92,83.155,82.37,83.02,2179395,58.0541802865796,58.2187091380913,57.6691127617651,58.1241925638186,3112875.46405639,0.0,1.0
2017-05-09,82.11,82.97,82.08,82.53,2474969,57.4870808409437,58.0891864251991,57.466077157772,57.7811324053475,3535049.99066263,0.0,1.0
2017-05-10,82.48,82.695,82.01,82.27,2142933,57.746126266728,57.8966526627919,57.4170685637047,57.5991004845261,3060796.02679494,0.0,1.0
2017-05-11,83.0,83.02,82.06,82.15,2361983,58.1101901083708,58.1241925638186,57.4520747023242,57.5150857518393,3373669.72357848,0.0,1.0
2017-05-12,83.48,83.6701,83.02,83.1,1988764,58.446249039118,58.5793423781494,58.1241925638186,58.1802023856098,2840593.21940201,0.0,1.0
2017-05-15,83.58,83.785,83.26,83.55,1928668,58.516261316357,58.659786484697,58.2922220291922,58.4952576331853,2754756.84559739,0.0,1.0
2017-05-16,83.12,83.8,83.09,83.58,2612482,58.1942048410576,58.6702883262828,58.1732011578859,58.516261316357,3731462.6848685,0.0,1.0
2017-05-17,82.78,83.235,82.3,82.3,4336596,58.5547680688385,58.8766141605433,58.2152381259411,58.2152381259411,6130729.03743671,0.855,1.0
2017-05-18,83.25,83.66,82.49,83.1,3667747,58.8872244712588,59.177239630817,58.3496353950047,58.7811213641034,5185164.36275627,0.0,1.0
2017-05-19,83.37,83.43,82.72,83.36,2979028,58.9721069569831,59.0145481998453,58.5123268259763,58.9650334165061,4211509.08752787,0.0,1.0
2017-05-22,84.1,84.34,83.19,83.27,2213195,59.4884754118062,59.6582403832549,58.8447832283966,58.9013715522129,3128836.26974008,0.0,1.0
2017-05-23,84.3,84.78,84.02,84.13,1747221,59.6299462213468,59.9694761642441,59.43188708799,59.5096960332373,2470079.87820844,0.0,1.0
2017-05-24,84.69,84.88,84.39,84.47,2971148,59.9058142999508,60.0402115690144,59.69360808564,59.7501964094562,4200368.98021444,0.0,1.0
2017-05-25,85.14,85.25,84.61,84.81,2801706,60.2241236214171,60.3019325666644,59.8492259761346,59.9906967856752,3960825.5711532,0.0,1.0
2017-05-26,85.07,85.3499,84.9515,85.19,2022617,60.1746088380779,60.3725972360299,60.0907873834251,60.2594913238023,2859412.49162088,0.0,1.0
2017-05-30,85.41,85.54,84.8832,85.2,2462502,60.4151092142969,60.5070652404982,60.042475101967,60.2665648642793,3481286.362886,0.0,1.0
2017-05-31,85.68,86.01,85.4,85.52,3047484,60.6060948071766,60.8395216429186,60.4080356738199,60.4929181595442,4308286.64923451,0.0,1.0
2017-06-01,86.4,86.4,85.2398,85.48,3153669,61.1153897215227,61.1153897215227,60.2947175553779,60.4646239976361,4458402.42272141,0.0,1.0
2017-06-02,86.28,86.8,85.92,86.79,2112610,61.0305072357983,61.3983313406038,60.7758597786253,61.3912578001268,2986637.32378556,0.0,1.0
2017-06-05,85.83,86.3,85.69,86.25,1942174,60.7121979143321,61.0446543167524,60.6131683476537,61.0092866143672,2745688.67783732,0.0,1.0
2017-06-06,85.81,86.16,85.66,86.09,2066800,60.698050833378,60.945624750074,60.5919477262226,60.8961099667348,2921874.84713222,0.0,1.0
2017-06-07,86.09,86.24,85.58,85.81,3025100,60.8961099667348,61.0022130738902,60.5353594024063,60.698050833378,4276641.95861219,0.0,1.0
2017-06-08,85.38,86.02,84.75,85.98,2560222,60.3938885928658,60.8465951833956,59.948255542813,60.8183010214875,3619435.00332618,0.0,1.0
2017-06-09,85.72,85.75,84.917,85.1,2264194,60.6343889690847,60.6556095905158,60.0663836687794,60.195829459509,3200934.5353337,0.0,1.0
2017-06-12,85.62,86.19,85.08,85.73,3292572,60.5636535643145,60.9668453715051,60.1816823785549,60.6414625095618,4654772.2610663,0.0,1.0
2017-06-13,85.95,86.045,85.42,85.53,2415046,60.7970804000564,60.8642790345882,60.4221827547739,60.4999917000212,3414196.90442582,0.0,1.0
2017-06-14,86.32,86.84,86.09,86.44,2428961,61.0588013977064,61.4266255025119,60.8961099667348,61.1436838834308,3433868.8071246,0.0,1.0
2017-06-15,86.95,86.96,86.08,86.21,2448308,61.5044344477592,61.5115079882362,60.8890364262578,60.9809924524591,3461220.0325298,0.0,1.0
2017-06-16,87.14,87.49,86.91,87.12,4863396,61.6388317168227,61.8864056335187,61.4761402858511,61.6246846358687,6875476.31316211,0.0,1.0
2017-06-19,86.89,87.31,86.52,87.31,2144996,61.461993204897,61.7590819049322,61.200272207247,61.7590819049322,3032422.03386841,0.0,1.0
2017-06-20,86.91,87.05,86.67,86.84,2404312,61.4761402858511,61.5751698525295,61.3063753144024,61.4266255025119,3399022.04250927,0.0,1.0
2017-06-21,86.57,87.14,86.12,86.93,1725268,61.2356399096321,61.6388317168227,60.9173305881659,61.4902873668051,2439044.50056228,0.0,1.0
2017-06-22,86.28,86.7343,86.22,86.4,2102981,61.0305072357983,61.3518581796697,60.9880659929361,61.1153897215227,2973024.62158746,0.0,1.0
2017-06-23,85.96,86.595,85.86,86.22,1458239,60.8041539405334,61.2533237608247,60.7334185357631,60.9880659929361,2061540.47571475,0.0,1.0
2017-06-26,86.7,87.05,85.99,86.33,2825822,61.3275959358335,61.5751698525295,60.8253745619645,61.0658749381835,3994918.82343374,0.0,1.0
2017-06-27,85.7,86.54,85.45,86.36,2395806,60.6202418881307,61.2144192882011,60.443403376205,61.0870955596145,3386996.94697525,0.0,1.0
2017-06-28,84.97,86.08,84.86,86.03,3147860,60.1038734333076,60.8890364262578,60.0260644880603,60.8536687238726,4450190.12787577,0.0,1.0
2017-06-29,84.03,84.73,83.77,84.73,3840759,59.438960628467,59.934108461859,59.2550485760643,59.934108461859,5429754.74936941,0.0,1.0
2017-06-30,83.59,84.42,83.59,84.15,3499537,59.1277248474778,59.7148287070711,59.1277248474778,59.5238431141913,4947362.65575215,0.0,1.0
2017-07-03,83.31,83.835,83.16,83.78,1705902,58.929665714121,59.3010265891649,58.8235626069656,59.2621221165413,2411666.41449223,0.0,1.0
2017-07-05,83.29,83.49,82.72,83.32,3480161,58.9155186331669,59.0569894427075,58.5123268259763,58.936739254598,4919970.43249009,0.0,1.0
2017-07-06,83.21,83.3,82.765,83.1,2789527,58.8589303093507,58.9225921736439,58.5441577581229,58.7811213641034,3943607.88498945,0.0,1.0
2017-07-07,83.42,83.745,83.085,83.22,2436872,59.0074746593683,59.2373647248717,58.7705110533878,58.8660038498277,3445052.7397333,0.0,1.0
2017-07-10,83.19,83.815,83.16,83.58,1823813,58.8447832283966,59.2868795082109,58.8235626069656,59.1206513070007,2578359.45934428,0.0,1.0
2017-07-11,83.18,83.44,82.8,83.37,2486567,58.8377096879196,59.0216217403223,58.5689151497925,58.9721069569831,3515307.51548724,0.0,1.0
2017-07-12,83.98,84.27,83.71,83.83,2944095,59.4035929260819,59.6087255999157,59.2126073332021,59.2974898189264,4162123.63463699,0.0,1.0
2017-07-13,83.37,83.98,83.35,83.82,2162434,58.9721069569831,59.4035929260819,58.9579598760291,59.2904162784494,3057074.46931658,0.0,1.0
2017-07-14,83.84,84.13,83.68,83.85,1346380,59.3045633594035,59.5096960332373,59.191386711771,59.3116368998805,1903403.25947449,0.0,1.0
2017-07-17,84.03,84.1,83.6,83.84,1594108,59.438960628467,59.4884754118062,59.1347983879548,59.3045633594035,2253621.09000012,0.0,1.0
2017-07-18,84.19,84.28,83.93,84.07,1653505,59.5521372760994,59.6157991403927,59.3682252236967,59.4672547903751,2337591.76945392,0.0,1.0
2017-07-19,84.35,84.43,83.96,84.27,1696860,59.6653139237319,59.7219022475481,59.3894458451278,59.6087255999157,2398883.56546583,0.0,1.0
2017-07-20,84.93,84.95,84.24,84.6,1964695,60.0755792713995,60.0897263523536,59.5875049784846,59.8421524356576,2777527.04799034,0.0,1.0
2017-07-21,85.2,85.23,84.38,84.89,2477868,60.2665648642793,60.2877854857104,59.686534545163,60.0472851094914,3503009.57214719,0.0,1.0
2017-07-24,84.55,85.28,84.325,85.24,2531226,59.8067847332725,60.3231531880955,59.6476300725393,60.2948590261874,3578442.80133883,0.0,1.0
2017-07-25,83.81,84.66,83.685,84.57,1901790,59.2833427379724,59.8845936785198,59.1949234820095,59.8209318142265,2688597.04157518,0.0,1.0
2017-07-26,84.45,84.46,83.6,83.68,1702383,59.7360493285022,59.7431228689792,59.1347983879548,59.191386711771,2406691.53661965,0.0,1.0
2017-07-27,85.05,85.05,84.045,84.2,2179600,60.1604617571239,60.1604617571239,59.4495709391825,59.5592108165765,3081342.37314176,0.0,1.0
2017-07-28,84.91,85.225,84.58,85.01,2086991,60.0614321904455,60.2842487154718,59.8280053547035,60.1321675952158,2950419.25154408,0.0,1.0
2017-07-31,85.12,85.33,84.66,84.9,2435149,60.2099765404631,60.3585208904806,59.8845936785198,60.0543586499684,3442616.90154789,0.0,1.0
2017-08-01,85.17,85.52,85.0534,85.15,2820625,60.2453442428482,60.4929181595442,60.162866760886,60.2311971618941,3987571.72473985,0.0,1.0
2017-08-02,85.74,85.74,84.65,85.01,2129819,60.6485360500388,60.6485360500388,59.8775201380427,60.1321675952158,3010966.01753643,0.0,1.0
2017-08-03,86.51,86.52,85.51,86.0,2914704,61.19319866677,61.200272207247,60.4858446190672,60.8324481024415,4120573.01356477,0.0,1.0
2017-08-04,86.48,86.58,85.97,86.17,2599641,61.1719780453389,61.2427134501092,60.8112274810104,60.952698290551,3675162.40055818,0.0,1.0
2017-08-07,86.26,86.55,86.0,86.46,2026367,61.0163601548443,61.2214928286781,60.8324481024415,61.1578309643848,2864713.93862917,0.0,1.0
2017-08-08,86.6,86.61,86.01,86.1,2044851,61.2568605310632,61.2639340715402,60.8395216429186,60.9031835072118,2890845.12436286,0.0,1.0
2017-08-09,86.2,86.9,86.01,86.76,2073843,60.9739189119821,61.4690667453741,60.8395216429186,61.3700371786957,2931831.6714734,0.0,1.0
2017-08-10,86.39,86.5999,85.7617,86.2,2134759,61.1083161810456,61.2567897956584,60.663885632874,60.9739189119821,3017949.79039536,0.0,1.0
2017-08-11,85.7,86.47,85.16,86.47,2500823,60.6202418881307,61.1649045048619,60.2382707023712,61.1649045048619,3535461.49643397,0.0,1.0
2017-08-14,86.12,86.27,85.64,85.82,2468007,60.9173305881659,61.0234336953213,60.5778006452685,60.705124373855,3489068.88709418,0.0,1.0
2017-08-15,86.89,86.97,85.89,85.91,1853004,61.461993204897,61.5185815287133,60.7546391571942,60.7687862381483,2619627.33657606,0.0,1.0
2017-08-16,86.31,86.37,85.71,85.97,1782278,61.6812729596849,61.724151842521,61.2524841313242,61.4382926236138,2493924.11665276,0.89,1.0
2017-08-17,85.87,86.45,85.8,86.31,1736047,61.3668278188871,61.7813236863024,61.3168024555783,61.6812729596849,2429233.53199819,0.0,1.0
2017-08-18,86.38,86.83,85.61,85.75,2781742,61.7312983229936,62.0528899442642,61.1810193265974,61.2810700532149,3892464.28453131,0.0,1.0
2017-08-21,86.58,86.68,86.16,86.5,2090604,61.8742279324472,61.945692737174,61.5740757525947,61.8170560886658,2925361.66297891,0.0,1.0
2017-08-22,86.55,86.71,86.11,86.58,1716050,61.8527884910292,61.967132178592,61.5383433502313,61.8742279324472,2401251.92612037,0.0,1.0
2017-08-23,86.88,86.985,86.14,86.57,1922931,62.0886223466275,62.1636603915907,61.5597827916494,61.8670814519745,2690738.47938381,0.0,1.0
2017-08-24,86.77,87.12,86.57,86.74,1976302,62.0100110614281,62.2601378779718,61.8670814519745,61.98857162001,2765419.99597654,0.0,1.0
2017-08-25,87.23,87.5466,86.97,87.39,1681732,62.3387491631713,62.5650067349363,62.1529406708816,62.4530928507341,2353231.08546853,0.0,1.0
2017-08-28,87.42,87.5,86.97,87.37,1172144,62.4745322921522,62.5317041359336,62.1529406708816,62.4387998897888,1640169.59744206,0.0,1.0
2017-08-29,87.5,87.95,87.33,87.55,1828323,62.5317041359336,62.8532957572041,62.4102139678981,62.567436538297,2558354.43333247,0.0,1.0
2017-08-30,87.28,87.58,87.07,87.32,1425105,62.3744815655347,62.588875979715,62.2244054756084,62.4030674874254,1994135.44254175,0.0,1.0
2017-08-31,87.3,87.53,87.22,87.38,2178117,62.38877452648,62.5531435773516,62.3316026826986,62.4459463702615,3047817.74515051,0.0,1.0
2017-09-01,87.09,87.55,86.73,87.48,1364026,62.2386984365538,62.567436538297,61.9814251395374,62.5174111749882,1908668.19718439,0.0,1.0
2017-09-05,87.41,87.53,86.79,87.2,1910403,62.4673858116795,62.5531435773516,62.0243040223734,62.3173097217532,2673208.17191582,0.0,1.0
2017-09-06,86.99,87.62,86.805,87.52,1875509,62.167233631827,62.6174619016057,62.0350237430825,62.5459970968789,2624381.34011602,0.0,1.0
2017-09-07,87.34,87.56,86.87,87.09,1921658,62.4173604483707,62.5745830187697,62.0814758661549,62.2386984365538,2688957.18297522,0.0,1.0
2017-09-08,87.78,88.03,87.21,87.37,1921178,62.7318055891686,62.9104676009855,62.3244562022259,62.4387998897888,2688285.52368526,0.0,1.0
2017-09-11,88.34,88.4,87.47,87.64,1634913,63.1320084956386,63.1748873784746,62.5102646945156,62.6317548625511,2287717.71818376,0.0,1.0
2017-09-12,87.28,88.34,86.715,88.3,2898707,62.3744815655347,63.1320084956386,61.9707054188284,63.1034225737478,4056132.26130277,0.0,1.0
2017-09-13,86.77,87.24,86.66,87.22,2542690,62.0100110614281,62.345895643644,61.9313997762286,62.3316026826986,3557961.16664842,0.0,1.0
2017-09-14,87.5,87.58,86.5327,86.74,2694727,62.5317041359336,62.588875979715,61.8404250798114,61.98857162001,3770705.04887304,0.0,1.0
2017-09-15,87.3,87.78,86.819,87.5,6307552,62.38877452648,62.7318055891686,62.0450288157442,62.5317041359336,8826095.62023509,0.0,1.0
2017-09-18,86.06,87.3109,85.53,87.3,2846649,61.5026109478679,62.3965641901952,61.123847482816,62.38877452648,3983288.01272611,0.0,1.0
2017-09-19,85.98,86.27,85.88,86.06,1922597,61.4454391040865,61.6526870377942,61.3739742993597,61.5026109478679,2690271.11646121,0.0,1.0
2017-09-20,85.2,86.25,84.86,86.21,2852015,60.8880136272176,61.6383940768488,60.6450332911466,61.6098081549581,3990796.6038718,0.0,1.0
2017-09-21,85.16,85.655,85.0,85.22,2407437,60.8594277053269,61.2131784887245,60.7450840177641,60.902306588163,3368702.97092944,0.0,1.0
2017-09-22,84.25,85.4,84.215,85.36,1790132,60.2090979823132,61.0309432366712,60.1840853006588,61.0023573147805,2504914.14178475,0.0,1.0
2017-09-25,85.14,85.14,84.24,84.25,2093350,60.8451347443816,60.8451347443816,60.2019515018405,60.2090979823132,2929204.11383356,0.0,1.0
2017-09-26,84.82,85.1592,84.69,85.04,1557830,60.6164473692558,60.8588559868891,60.523543123111,60.7736699396548,2179856.23266694,0.0,1.0
2017-09-27,83.94,84.6,83.52,84.4,2173446,59.9875570876602,60.4592247988569,59.6874049078077,60.3162951894034,3041281.66068508,0.0,1.0
2017-09-28,84.26,84.5,83.3976,83.65,2332820,60.2162444627859,60.3877599941301,59.5999319868221,59.7803091539525,3264292.13501479,0.0,1.0
2017-09-29,83.92,84.22,83.6,84.13,2376715,59.9732641267148,60.1876585408952,59.7445767515891,60.1233402166411,3325713.97779155,0.0,1.0
2017-10-02,84.36,84.62,83.78,84.07,2585785,60.2877092675127,60.4735177598023,59.8732134000973,60.080461333805,3618263.57727524,0.0,1.0
2017-10-03,83.85,84.23,83.52,84.2,1920589,59.9232387634061,60.1948050213678,59.6874049078077,60.1733655799498,2687461.34176487,0.0,1.0
2017-10-04,84.47,84.48,83.6527,83.9,3074281,60.3663205527121,60.3734670331848,59.7822387036801,59.9589711657695,4301811.23666867,0.0,1.0
2017-10-05,84.29,84.72,84.14,84.56,1994163,60.2376839042039,60.5449825645291,60.1304866971137,60.4306388769662,2790412.71801404,0.0,1.0
2017-10-06,84.64,84.74,83.8,84.01,2699368,60.4878107207476,60.5592755254744,59.8875063610427,60.0375824509689,3777199.15463286,0.0,1.0
2017-10-09,84.82,85.25,84.69,84.75,2703236,60.6164473692558,60.923746029581,60.523543123111,60.5664220059471,3782611.60907779,0.0,1.0
2017-10-10,85.79,85.8756,84.8,85.0,1583606,61.3096559751056,61.3708298479518,60.6021544083105,60.7450840177641,2215924.33653786,0.0,1.0
2017-10-11,86.39,86.68,85.76,85.8,2096029,61.7384448034663,61.945692737174,61.2882165336876,61.3168024555783,2932952.81224566,0.0,1.0
2017-10-12,86.97,87.07,86.4,86.45,2272890,62.1529406708816,62.2244054756084,61.745591283939,61.7813236863024,3180432.67408277,0.0,1.0
2017-10-13,86.79,87.6,86.745,87.18,2073008,62.0243040223734,62.6031689406604,61.9921448602464,62.3030167608079,2900739.75284109,0.0,1.0
2017-10-16,87.13,87.15,86.42,86.7,1728720,62.2672843584445,62.2815773193899,61.7598842448844,61.9599856981193,2418980.93279497,0.0,1.0
2017-10-17,87.51,87.59,86.78,86.99,1817274,62.5388506164063,62.5960224601877,62.0171575419008,62.167233631827,2542893.67605168,0.0,1.0
2017-10-18,87.04,87.46,86.51,87.34,1520563,62.2029660341904,62.5031182140429,61.8242025691385,62.4173604483707,2127708.8852524,0.0,1.0
2017-10-19,87.85,87.88,87.01,87.02,1520882,62.7818309524773,62.8032703938954,62.1815265927724,62.188673073245,2128155.25882218,0.0,1.0
2017-10-20,87.93,88.06,87.52,87.73,2009242,62.8390027962588,62.9319070424036,62.5459970968789,62.6960731868052,2811512.61475013,0.0,1.0
2017-10-23,87.54,88.0,86.88,87.96,2608347,62.5602900578243,62.8890281595675,62.0886223466275,62.8604422376768,3649834.36248379,0.0,1.0
2017-10-24,87.99,88.06,87.34,87.65,2184281,62.8818816790948,62.9319070424036,62.4173604483707,62.6389013430238,3056442.96986576,0.0,1.0
2017-10-25,87.77,87.96,86.71,87.61,1995768,62.7246591086959,62.8604422376768,61.967132178592,62.6103154211331,2792658.57876484,0.0,1.0
2017-10-26,87.36,88.55,87.35,88.12,2708362,62.4316534093161,63.2820845855648,62.4245069288434,62.9747859252396,3789784.3705785,0.0,1.0
2017-10-27,87.95,88.52,87.12,87.23,2058094,62.8532957572041,63.2606451441468,62.2601378779718,62.3387491631713,2879870.73898592,0.0,1.0
2017-10-30,88.11,88.2,87.6755,87.78,2257339,62.967639444767,63.0319577690211,62.6571248682291,62.7318055891686,3158672.31237822,0.0,1.0
2017-10-31,88.31,88.64,87.8,88.0,2626814,63.1105690542205,63.3464029098189,62.7460985501139,62.8890281595675,3675675.05437486,0.0,1.0
2017-11-01,87.86,88.56,87.56,88.56,2023876,62.78897743295,63.2892310660375,62.5745830187697,63.2892310660375,2831989.82735282,0.0,1.0
2017-11-02,88.56,88.725,87.67,88.0,3512812,63.2892310660375,63.4071479938367,62.6531943039691,62.8890281595675,4915443.36184771,0.0,1.0
2017-11-03,88.52,89.5,88.16,88.28,2399026,63.2606451441468,63.9610002304692,63.0033718471303,63.0891296128025,3356933.54116305,0.0,1.0
2017-11-06,87.87,88.72,87.77,88.36,2557042,62.7961239134227,63.4035747536003,62.7246591086959,63.1463014565839,3578043.77941826,0.0,1.0
2017-11-07,89.36,89.43,87.61,88.08,2308800,63.8609495038517,63.9109748671605,62.6103154211331,62.9462000033489,3230681.18471299,0.0,1.0
2017-11-08,89.23,89.68,88.67,89.15,3025975,63.7680452577069,64.0896368789774,63.3678423512369,63.7108734139255,4234217.12487521,0.0,1.0
2017-11-09,89.63,89.735,88.91,89.06,2101566,64.053904476614,64.1289425215771,63.5393578825812,63.6465550896714,2940700.6820134,0.0,1.0
2017-11-10,88.89,89.285,88.65,89.1,2216667,63.5250649216359,63.8073509003066,63.3535493902916,63.6751410115621,3101760.38187551,0.0,1.0
2017-11-13,89.88,90.22,88.98,89.06,2601198,64.232566488431,64.475546824502,63.58938324589,63.6465550896714,3639830.83693393,0.0,1.0
2017-11-14,91.09,91.14,89.61,89.68,2712159,65.097290625625,65.1330230279884,64.0396115156687,64.0896368789774,3795097.47542013,0.0,1.0
2017-11-15,90.58,91.8,90.42,91.38,3301359,64.7328201215185,65.6046907391852,64.6184764339556,65.3045385593327,4619559.2538474,0.0,1.0
2017-11-16,89.21,89.9092,88.88,89.75,3205160,64.3897890588299,64.8944560301328,64.1516024161955,64.7795490195043,4440646.9997713,0.89,1.0
2017-11-17,88.52,89.28,88.4484,88.86,2650206,63.8917624424125,64.4403134981766,63.8400831587379,64.1371668620964,3671775.92465771,0.0,1.0
2017-11-20,88.66,88.99,88.32,88.62,2558451,63.9928113211059,64.2309979637403,63.747406901422,63.9639402129078,3544652.29729932,0.0,1.0
2017-11-21,88.81,89.2,88.66,88.76,2241392,64.1010779768488,64.3825712817804,63.9928113211059,64.0649890916012,3105377.16061332,0.0,1.0
2017-11-22,88.63,88.885,88.29,88.74,1653034,63.9711579899573,64.1552113047203,63.7257535702734,64.0505535375021,2290225.90841642,0.0,1.0
2017-11-24,88.78,89.08,88.64,88.82,936345,64.0794246457002,64.295957957186,63.9783757670069,64.1082957538983,1297276.14690089,0.0,1.0
2017-11-27,88.88,89.02,88.41,88.89,3083497,64.1516024161955,64.2526512948889,63.8123668948677,64.158820193245,4272086.79187741,0.0,1.0
2017-11-28,88.98,89.4,88.68,89.08,2594009,64.2237801866908,64.5269268227709,64.007246875205,64.295957957186,3593916.7727133,0.0,1.0
2017-11-29,89.0,89.35,88.32,88.77,2917801,64.2382157407898,64.4908379375233,63.747406901422,64.0722068686507,4042520.26625183,0.0,1.0
2017-11-30,89.18,89.41,88.74,89.15,4393116,64.3681357276813,64.5341445998204,64.0505535375021,64.3464823965327,6086522.16583487,0.0,1.0
2017-12-01,88.73,89.72,88.19,89.39,3088450,64.0433357604526,64.7578956883558,63.6535757997781,64.5197090457214,4278949.01547619,0.0,1.0
2017-12-04,88.62,89.4301,88.43,89.07,2330536,63.9639402129078,64.54865233169,63.8268024489668,64.2887401801365,3228883.33071017,0.0,1.0
2017-12-05,87.96,88.75,87.45,88.71,2961994,63.487566927639,64.0577713145517,63.1194602981132,64.0289002063535,4103748.25888274,0.0,1.0
2017-12-06,88.31,88.5,87.88,88.23,1970097,63.7401891243725,63.8773268883135,63.4298247112428,63.6824469079763,2729506.58697489,0.0,1.0
2017-12-07,87.9,88.27,87.54,88.25,2343571,63.4442602653419,63.7113180161744,63.1844202915589,63.6968824620753,3246942.90765548,0.0,1.0
2017-12-08,88.05,88.12,87.57,87.57,2683537,63.5525269210848,63.6030513604315,63.2060736227075,63.2060736227075,3717954.96256826,0.0,1.0
2017-12-11,88.37,88.39,87.55,87.81,2233118,63.7834957866696,63.7979313407687,63.1916380686084,63.3793002718961,3093913.79738774,0.0,1.0
2017-12-12,87.13,88.23,87.07,88.01,2776180,62.8884914325283,63.6824469079763,62.8451847702311,63.5236558128867,3846308.88561728,0.0,1.0
2017-12-13,87.56,88.19,87.15,87.43,3916012,63.198855845658,63.6535757997781,62.9029269866273,63.1050247440141,5425509.78386989,0.0,1.0
2017-12-14,87.56,87.84,86.72,87.52,2432158,63.198855845658,63.4009536030447,62.5925625734977,63.1699847374598,3369677.37200944,0.0,1.0
2017-12-15,87.84,88.16,87.55,87.71,5206001,63.4009536030447,63.6319224686296,63.1916380686084,63.3071225014008,7212748.41863008,0.0,1.0
2017-12-18,86.54,88.15,86.4,88.0,3157084,62.4626425866062,63.62470469158,62.3615937079128,63.5164380358371,4374039.2344301,0.0,1.0
2017-12-19,85.01,86.73,84.93,86.66,2631300,61.3583226980286,62.5997803505472,61.3005804816324,62.5492559112005,3645582.26437938,0.0,1.0
2017-12-20,84.49,85.4,84.43,85.0,2008663,60.9829982914532,61.6398160029601,60.939691629156,61.3511049209791,2782938.55049408,0.0,1.0
2017-12-21,84.3,84.77,83.75,84.45,2936987,60.8458605275122,61.1850960488399,60.4488827897882,60.9541271832551,4069101.85760377,0.0,1.0
2017-12-22,84.17,84.62,83.97,84.4,1681725,60.7520294258683,61.076829393097,60.6076738848778,60.9180382980074,2329976.37424977,0.0,1.0
2017-12-26,83.6,84.38,83.56,84.26,1222138,60.3406161340453,60.9036027439084,60.3117450258472,60.8169894193141,1693233.23734431,0.0,1.0
2017-12-27,83.98,84.1,83.64,83.64,1635528,60.6148916619273,60.7015049865216,60.3694872422434,60.3694872422434,2265971.90350621,0.0,1.0
2017-12-28,83.99,84.26,83.86,84.08,1904446,60.6221094389768,60.8169894193141,60.528278337333,60.6870694324226,2638549.2194232,0.0,1.0
2017-12-29,84.11,84.58,83.98,84.28,2204079,60.7087227635712,61.0479582848989,60.6148916619273,60.8314249734131,3053681.18864859,0.0,1.0
2018-01-02,83.23,84.42,82.9,84.28,3163672,60.0735583832128,60.9324738521065,59.8353717405784,60.8314249734131,4383166.69840522,0.0,1.0
2018-01-03,82.97,83.79,82.84,83.06,2654633,59.8858961799251,60.4777538979863,59.7920650782812,59.9508561733708,3677909.39202532,0.0,1.0
2018-01-04,82.32,83.23,82.15,82.82,2462084,59.4167406717058,60.0735583832128,59.2940384618639,59.7776295241822,3411138.8909711,0.0,1.0
2018-01-05,81.94,82.75,81.35,82.51,3824243,59.1424651438238,59.7271050848355,58.7166162979017,59.5538784356468,5298366.75995782,0.0,1.0
2018-01-08,82.2,82.31,81.72,81.98,3557205,59.3301273471115,59.4095228946563,58.9836740487342,59.1713362520219,4928394.12410659,0.0,1.0
2018-01-09,81.24,82.03,80.96,82.03,2774462,58.6372207503569,59.2074251372695,58.4351229929702,59.2074251372695,3843928.65138698,0.0,1.0
2018-01-10,80.11,80.95,79.92,80.78,3220479,57.8216119437604,58.4279052159206,57.6844741798194,58.3052030060787,4461870.98590288,0.0,1.0
2018-01-11,79.28,80.14,79.0,79.51,4078672,57.2225364486496,57.843265274909,57.0204386912629,57.3885453207888,5650870.0282829,0.0,1.0
2018-01-12,78.9,79.61,78.55,79.0,3201477,56.9482609207676,57.460723091284,56.6956387240342,57.0204386912629,4435544.32068503,0.0,1.0
2018-01-16,78.42,79.27,78.21,79.09,4365036,56.6018076223903,57.2153186716001,56.4502343043502,57.0853986847086,6047618.22102289,0.0,1.0
2018-01-17,78.41,78.7,77.62,78.36,4106181,56.5945898453408,56.8039053797771,56.0243854584282,56.5585009600932,5688982.87079831,0.0,1.0
2018-01-18,77.34,78.64,77.05,78.64,4668969,55.8222877010414,56.7605987174799,55.6129721666051,56.7605987174799,6468707.70316465,0.0,1.0
2018-01-19,76.82,77.82,76.64,77.47,4489746,55.446963294466,56.1687409994187,55.3170433075745,55.9161188026853,6220399.95027868,0.0,1.0
2018-01-22,76.95,77.65,76.85,77.16,3612709,55.5407943961099,56.0460387895767,55.4686166256146,55.6923677141499,5005293.14664378,0.0,1.0
2018-01-23,77.71,78.45,77.24,77.75,3997070,56.0893454518739,56.6234609535389,55.7501099305461,56.118216560072,5537813.05874773,0.0,1.0
2018-01-24,77.24,77.73,77.21,77.7,3575574,55.7501099305461,56.103781005973,55.7284565993976,56.0821276748244,4953843.78800443,0.0,1.0
2018-01-25,78.9,79.22,77.2,77.23,4832745,56.9482609207676,57.1792297863525,55.721238822348,55.7428921534966,6695614.12999968,0.0,1.0
2018-01-26,78.83,79.04,78.06,78.93,3721416,56.8977364814209,57.049309799461,56.3419676486074,56.9699142519162,5155903.22957385,0.0,1.0
2018-01-29,77.29,78.57,77.17,78.55,4701359,55.7861988157938,56.7100742781332,55.6995854911994,56.6956387240342,6513583.0155742,0.0,1.0
2018-01-30,77.66,77.91,76.97,77.1,3915698,56.0532565666263,56.2337009928644,55.5552299502089,55.6490610518528,5425074.74688018,0.0,1.0
2018-01-31,78.5,78.58,77.25,77.78,3962785,56.6595498387865,56.7172920551828,55.7573277075957,56.1398698912206,5490312.28425062,0.0,1.0
2018-02-01,76.84,78.65,76.67,78.32,4318685,55.4613988485651,56.7678164945294,55.3386966387231,56.529629851895,5983400.38818883,0.0,1.0
2018-02-02,76.53,77.73,76.43,76.82,4235793,55.2376477600297,56.103781005973,55.1654699895345,55.446963294466,5868556.16477876,0.0,1.0
2018-02-05,75.81,77.59,75.73,76.65,5750506,54.7179678124638,56.0027321272796,54.6602255960676,55.3242610846241,7967142.73735691,0.0,1.0
2018-02-06,74.49,75.25,72.93,75.15,7796870,53.7652212419262,54.3137722976903,52.6392480222,54.241594527195,10802314.8214463,0.0,1.0
2018-02-07,74.4,75.56,74.18,74.46,4832731,53.7002612484805,54.5375233862256,53.5414701533909,53.7435679107776,6695594.73344599,0.0,1.0
2018-02-08,74.32,75.87,73.8,74.09,6129484,53.6425190320843,54.761274474761,53.2671946255089,53.4765101599452,8492204.67457044,0.0,1.0
2018-02-09,76.1,76.72,73.86,74.32,6300640,54.9272833469001,55.3747855239707,53.310501287806,53.6425190320843,8729335.85613169,0.0,1.0
2018-02-12,76.81,77.25,75.66,76.12,4368195,55.4397455174165,55.7573277075957,54.6097011567209,54.9417189009991,6051994.91481424,0.0,1.0
2018-02-13,77.08,77.3,75.82,76.54,3805284,55.6346254977537,55.7934165928433,54.7251855895133,55.2448655370793,5272099.66986913,0.0,1.0
2018-02-14,75.48,76.66,75.45,76.62,4521744,54.4797811698294,55.3314788616736,54.4581278386808,55.3026077534755,6264732.15918515,0.0,1.0
2018-02-15,76.2,76.21,74.66,74.77,3908793,55.6418432748032,55.6491453539731,54.5173230826353,54.5976459535044,5352986.33312671,0.89,1.0
2018-02-16,76.7,76.89,75.77,76.07,3794068,56.0069472332993,56.1456867375278,55.3278538704966,55.5469162455942,5195873.54739772,0.0,1.0
2018-02-20,75.69,76.62,74.82,76.21,3875085,55.2694372371372,55.9485305999399,54.634156349354,55.6491453539731,5306824.13847557,0.0,1.0
2018-02-21,75.33,76.5,75.3,75.58,4215180,55.00656238702,55.8609056499009,54.9846561495103,55.1891143662681,5772575.04597175,0.0,1.0
2018-02-22,75.54,76.25,75.17,75.48,3103911,55.1599060495884,55.6783536706528,54.8897291203013,55.1160935745689,4250722.1953789,0.0,1.0
2018-02-23,77.22,77.3,75.38,75.45,2806047,56.3866553501352,56.4450719834946,55.0430727828697,55.0941873370591,3842805.50060114,0.0,1.0
2018-02-26,77.92,79.63,77.65,79.11,5225226,56.8978008920298,58.1464564300864,56.7006447544419,57.7667483132504,7155805.73478778,0.0,1.0
2018-02-27,76.33,78.29,76.33,77.88,4043575,55.7367703040122,57.1679778213169,55.7367703040122,56.8685925753501,5537566.63808312,0.0,1.0
2018-02-28,75.34,76.56,75.31,76.02,3269515,55.01386446619,55.9047181249204,54.9919582286802,55.5104058497446,4477512.396014,0.0,1.0
2018-03-01,75.56,76.82,75.16,75.35,3209749,55.1745102079282,56.0945721833384,54.8824270411314,55.0211665453599,4395664.47488192,0.0,1.0
2018-03-02,75.35,76.3,74.58,75.46,3631350,55.0211665453599,55.7148640665025,54.4589064492759,55.101489416229,4973035.64573506,0.0,1.0
2018-03-05,77.49,77.67,74.87,75.22,3840629,56.5838114877231,56.7152489127817,54.6706667452037,54.9262395161509,5259637.57804778,0.0,1.0
2018-03-06,75.86,77.39,75.63,77.23,3655394,55.3935725830259,56.5107906960239,55.2256247621177,56.3939574293052,5005963.25366766,0.0,1.0
2018-03-07,75.25,75.7,74.93,75.41,9936928,54.9481457536607,55.2767393163072,54.7144792202232,55.0649790203794,13608354.2355055,0.0,1.0
2018-03-08,75.99,76.03,75.24,75.53,4164624,55.4884996122349,55.5177079289146,54.9408436744908,55.1526039704185,5703339.97083281,0.0,1.0
2018-03-09,76.13,76.15,75.52,75.9,3629195,55.5907287206138,55.6053328789536,55.1453018912486,55.4227808997056,4970084.43149887,0.0,1.0
2018-03-12,76.55,76.73,76.06,76.12,3580066,55.8974160457505,56.0288534708091,55.5396141664243,55.5834266414439,4902803.59427875,0.0,1.0
2018-03-13,76.47,77.33,76.19,76.9,6310207,55.8389994123911,56.4669782210044,55.6345411956333,56.1529888166978,8641657.88011811,0.0,1.0
2018-03-14,77.0,77.33,76.45,76.71,3787330,56.226009608397,56.4669782210044,55.8243952540513,56.0142493124692,5186646.03857016,0.0,1.0
2018-03-15,76.74,77.63,76.29,76.87,4578654,56.036155549979,56.686040596102,55.7075619873325,56.131082579188,6270342.86187985,0.0,1.0
2018-03-16,77.59,77.73,76.74,76.9,6561970,56.6568322794223,56.7590613878013,56.036155549979,56.1529888166978,8986440.501809,0.0,1.0
2018-03-19,77.04,77.87,76.71,77.8,5458855,56.2552179250767,56.8612904961802,56.0142493124692,56.8101759419907,7475754.3337599,0.0,1.0
2018-03-20,76.43,77.37,76.33,77.02,3863322,55.8097910957114,56.4961865376841,55.7367703040122,56.2406137667368,5290715.02800679,0.0,1.0
2018-03-21,76.18,77.22,75.84,76.43,4042914,55.6272391164634,56.3866553501352,55.3789684246861,55.8097910957114,5536661.41645429,0.0,1.0
2018-03-22,76.19,77.53,76.08,76.34,3592545,55.6345411956333,56.6130198044028,55.5542183247642,55.7440723831821,4919893.24738933,0.0,1.0
2018-03-23,75.17,76.92,75.03,76.52,3011861,54.8897291203013,56.1675929750376,54.7875000119224,55.8755098082407,4124662.20909558,0.0,1.0
2018-03-26,75.92,76.07,75.23,75.3,2702267,55.4373850580454,55.5469162455942,54.9335415953208,54.9846561495103,3700681.59645684,0.0,1.0
2018-03-27,77.1,77.69,75.77,75.99,3834897,56.2990304000962,56.7298530711216,55.3278538704966,55.4884996122349,5251787.75902142,0.0,1.0
2018-03-28,77.42,77.76,76.56,77.32,4543164,56.5326969335337,56.780967625311,55.9047181249204,56.4596761418345,6221740.26640788,0.0,1.0
2018-03-29,77.47,77.91,77.04,77.09,3962454,56.5692073293833,56.8904988128598,56.2552179250767,56.2917283209263,5426473.62181708,0.0,1.0
2018-04-02,77.1,78.05,76.57,77.55,3741064,56.2990304000962,56.9927279212387,55.9120202040903,56.6276239627427,5123286.00244432,0.0,1.0
2018-04-03,77.26,77.64,76.68,77.0,2971422,56.4158636668149,56.693342675272,55.9923430749595,56.226009608397,4069282.09192762,0.0,1.0
2018-04-04,77.71,77.91,76.71,77.15,3467621,56.7444572294614,56.8904988128598,56.0142493124692,56.3355407959458,4748813.20690637,0.0,1.0
2018-04-05,78.6,78.79,76.76,77.69,3934179,57.3943422755844,57.533081779813,56.0507597083189,56.7298530711216,5387751.77377623,0.0,1.0
2018-04-06,78.16,78.9,78.06,78.59,3411867,57.0730507921079,57.6134046506821,57.0000300004087,57.3870401964145,4672459.61130355,0.0,1.0
2018-04-09,78.47,79.05,78.04,78.14,3855057,57.2994152463755,57.7229358382309,56.9854258420688,57.058446633768,5279396.33396407,0.0,1.0
2018-04-10,77.52,78.56,77.25,78.47,4490027,56.6057177252329,57.3651339589047,56.408561587645,57.2994152463755,6148970.58155034,0.0,1.0
2018-04-11,77.08,77.78,76.79,77.35,2426840,56.2844262417563,56.7955717836509,56.0726659458286,56.4815823793442,3323491.76655946,0.0,1.0
2018-04-12,76.14,77.38,75.96,77.09,2369032,55.5980307997837,56.503488616854,55.4665933747251,56.2917283209263,3244325.27348975,0.0,1.0
2018-04-13,76.67,76.99,76.26,76.27,3993231,55.9850409957896,56.218707529227,55.6856557498228,55.6929578289927,5468621.89121242,0.0,1.0
2018-04-16,77.96,78.08,76.8,76.82,2402912,56.9270092087094,57.0146341587485,56.0799680249985,56.0945721833384,3290723.01749061,0.0,1.0
2018-04-17,78.5,78.75,77.79,78.01,1727839,57.3213214838852,57.5038734631333,56.8028738628208,56.9635196045591,2366228.79565209,0.0,1.0
2018-04-18,78.28,79.42,78.27,78.65,2057048,57.1606757421469,57.993112767518,57.153373662977,57.430852671434,2817071.62046843,0.0,1.0
2018-04-19,78.52,78.61,77.85,78.16,2423263,57.3359256422251,57.4016443547544,56.8466863378403,57.0730507921079,3318593.16176928,0.0,1.0
2018-04-20,77.68,78.72,77.53,78.63,2764019,56.7225509919516,57.4819672256235,56.6130198044028,57.4162485130942,3785249.29089429,0.0,1.0
2018-04-23,77.99,78.23,77.57,77.88,2172716,56.9489154462192,57.1241653462973,56.6422281210825,56.8685925753501,2975475.81920192,0.0,1.0
2018-04-24,78.22,78.74,77.77,78.22,4273016,57.1168632671274,57.4965713839633,56.7882697044809,57.1168632671274,5851779.88428442,0.0,1.0
2018-04-25,78.89,78.9,77.82,78.16,3281755,57.6061025715122,57.6134046506821,56.8247801003305,57.0730507921079,4494274.74508633,0.0,1.0
2018-04-26,79.84,79.92,78.53,78.87,2810000,58.2998000926547,58.3582167260141,57.343227721395,57.5914984131723,3848219.02722556,0.0,1.0
2018-04-27,80.5,80.75,79.5,79.6,2600522,58.7817373178696,58.9642892971176,58.0515294008774,58.1245501925766,3561344.56979311,0.0,1.0
2018-04-30,80.16,80.85,80.06,80.64,2658123,58.5334666260922,59.0373100888168,58.460445834393,58.8839664262485,3640227.58195939,0.0,1.0
2018-05-01,79.83,80.3,79.62,80.16,2423175,58.2924980134848,58.6356957344711,58.1391543509164,58.5334666260922,3318472.6481485,0.0,1.0
2018-05-02,79.98,80.37,79.57,79.84,2586192,58.4020292010336,58.6868102886606,58.1026439550668,58.2998000926547,3541720.02222723,0.0,1.0
2018-05-03,79.76,80.09,78.82,79.75,3522555,58.2413834592954,58.4823520719028,57.5549880173227,58.2340813801254,4824043.83467918,0.0,1.0
2018-05-04,79.88,80.41,79.58,79.77,3853872,58.3290084093344,58.7160186053403,58.1099460342368,58.2486855384653,5277773.50850242,0.0,1.0
2018-05-07,79.5,80.13,79.44,79.87,2901410,58.0515294008774,58.5115603885825,58.0077169258579,58.3217063301645,3973402.55081227,0.0,1.0
2018-05-08,77.88,79.39,77.63,79.31,4333405,56.8685925753501,57.9712065300083,56.686040596102,57.9127898966489,5934480.98707272,0.0,1.0
2018-05-09,77.64,77.95,76.88,77.81,3853512,56.693342675272,56.9197071295395,56.1383846583579,56.8174780211606,5277280.49823558,0.0,1.0
2018-05-10,78.16,79.48,77.54,78.8,4605267,57.0730507921079,58.0369252425375,56.6203218835727,57.5403838589829,6306788.64585549,0.0,1.0
2018-05-11,77.91,78.4,77.53,78.21,4231040,56.8904988128598,57.248300692186,56.6130198044028,57.1095611879575,5794294.88717168,0.0,1.0
2018-05-14,77.83,78.22,77.36,78.07,3972468,56.8320821795005,57.1168632671274,56.4888844585141,57.0073320795786,5440187.52407282,0.0,1.0
2018-05-15,76.93,77.66,76.57,77.35,3889087,56.1748950542075,56.7079468336118,55.9120202040903,56.4815823793442,5325999.49890945,0.0,1.0
2018-05-16,76.03,77.07,75.5,76.93,5483398,55.5177079289146,56.2771241625864,55.1306977329087,56.1748950542075,7509365.30870126,0.0,1.0
2018-05-17,74.15,75.28,73.91,75.05,3474784,54.7948020910923,55.629840882231,54.617448719523,55.4598772344771,4702183.85261557,0.89,1.0
2018-05-18,73.8,74.55,73.13,74.27,3721035,54.5361617575538,55.0903910437078,54.0410502619229,54.883478776877,5035418.22801572,0.0,1.0
2018-05-21,73.68,74.06,73.35,73.98,3301740,54.4474850717692,54.7282945767538,54.2036241858614,54.6691767862308,4468015.42586098,0.0,1.0
2018-05-22,74.07,74.31,73.4,73.43,2957274,54.7356843005692,54.9130376721385,54.2405728049383,54.2627419763845,4001873.51229885,0.0,1.0
2018-05-23,74.87,75.05,74.19,74.33,2901126,55.3268622058002,55.4598772344771,54.8243609863539,54.9278171197693,3925892.32355254,0.0,1.0
2018-05-24,75.74,75.8,74.64,74.87,4162677,55.9697681777388,56.0141065206311,55.1568985580463,55.3268622058002,5633061.67320162,0.0,1.0
2018-05-25,75.81,76.02,75.58,75.74,2262642,56.0214962444465,56.1766804445696,55.8515325966926,55.9697681777388,3061876.27105736,0.0,1.0
2018-05-29,76.6,77.04,75.49,75.76,4468632,56.6052844258621,56.9304322737391,55.7850250823541,55.9845476253696,6047089.32517278,0.0,1.0
2018-05-30,76.98,77.19,76.04,76.27,2620788,56.8860939308468,57.0412781309699,56.1914598922004,56.3614235399543,3546530.37850083,0.0,1.0
2018-05-31,77.16,77.57,76.46,76.94,3587759,57.0191089595237,57.3220876359546,56.5018282924466,56.8565350355852,4855065.07364952,0.0,1.0
2018-06-01,76.08,77.15,75.53,77.12,3403158,56.221018787462,57.0117192357083,55.8145839776157,56.9895500642622,4605257.36146462,0.0,1.0
2018-06-04,75.37,76.5,75.34,76.33,3234528,55.6963483965695,56.5313871877082,55.6741792251233,56.4057618828466,4377062.09434397,0.0,1.0
2018-06-05,74.75,75.51,74.58,75.44,2497265,55.2381855200155,55.7998045299849,55.1125602151539,55.7480764632772,3379375.28165838,0.0,1.0
2018-06-06,73.14,74.86,73.0,74.72,3949466,54.0484399857383,55.3194724819848,53.9449838523228,55.2160163485694,5344538.03507043,0.0,1.0
2018-06-07,73.48,74.28,72.83,73.14,3289769,54.2996905954614,54.8908685006923,53.8193585474613,54.0484399857383,4451815.90298426,0.0,1.0
2018-06-08,73.12,73.76,72.87,73.54,3268522,54.0336605381075,54.5066028622922,53.8489174427228,54.3440289383537,4423063.81355467,0.0,1.0
2018-06-11,72.12,73.24,71.96,73.02,4922390,53.2946881565688,54.1223372238921,53.1764525755226,53.9597632999536,6661128.51166471,0.0,1.0
2018-06-12,72.48,72.85,71.98,72.13,4694244,53.5607182139227,53.834137995092,53.1912320231534,53.3020778803842,6352394.37531585,0.0,1.0
2018-06-13,72.25,72.88,72.01,72.54,5618236,53.3907545661688,53.8563071665382,53.2134011945996,53.6050565568151,7602768.57479011,0.0,1.0
2018-06-14,73.46,73.68,72.37,72.5,5079884,54.2849111478306,54.4474850717692,53.4794312519535,53.5754976615535,6874254.20341529,0.0,1.0
2018-06-15,74.3,74.4,73.1,73.29,6492953,54.9056479483231,54.979545186477,54.0188810904767,54.1592858429691,8786462.33906678,0.0,1.0
2018-06-18,74.41,74.65,74.04,74.28,3233011,54.9869349102924,55.1642882818617,54.7135151291231,54.8908685006923,4375009.24360435,0.0,1.0
2018-06-19,75.67,75.85,74.59,74.73,4039412,55.9180401110311,56.0510551397081,55.1199499389693,55.2234060723847,5466255.70984025,0.0,1.0
2018-06-20,76.19,76.6,75.77,76.29,3660943,56.3023057494312,56.6052844258621,55.991937349185,56.3762029875851,4954099.89799251,0.0,1.0
2018-06-21,76.91,77.18,76.07,76.19,4198676,56.834365864139,57.0338884071545,56.2136290636466,56.3023057494312,5681776.61965881,0.0,1.0
2018-06-22,77.43,77.67,76.76,76.9,3281154,57.2186315025392,57.3959848741084,56.7235200069083,56.8269761403237,4440157.82182287,0.0,1.0
2018-06-25,79.08,79.17,77.47,77.5,4768161,58.437935932078,58.5044434464164,57.2481903978007,57.2703595692469,6452421.1176497,0.0,1.0
2018-06-26,78.79,79.53,78.65,78.98,4402452,58.2236339414317,58.7704735037704,58.1201778080163,58.3640386939241,5957532.52758017,0.0,1.0
2018-06-27,79.52,79.71,78.5,78.76,3978426,58.763083779955,58.9034885324473,58.0093319507855,58.2014647699856,5383727.59170813,0.0,1.0
2018-06-28,79.23,80.15,79.1,79.75,2659398,58.5487817893088,59.2286363803243,58.4527153797087,58.9330474277089,3598778.60991593,0.0,1.0
2018-06-29,79.08,79.54,78.51,79.06,3384974,58.437935932078,58.7778632275857,58.0167216746009,58.4231564844472,4580650.21720012,0.0,1.0
2018-07-02,79.76,79.86,78.9,79.21,2570014,58.9404371515243,59.0143343896781,58.304920903401,58.534002341678,3477821.45071346,0.0,1.0
2018-07-03,79.81,80.43,79.45,79.76,2568588,58.9773857706012,59.4355486471552,58.7113557132473,58.9404371515243,3475891.74395361,0.0,1.0
2018-07-05,80.61,80.62,79.61,79.96,3964630,59.5685636758321,59.5759533996475,58.8295912942935,59.088231627832,5365058.42308335,0.0,1.0
2018-07-06,81.62,81.7,80.49,80.58,2963063,60.3149257811862,60.3740435717093,59.4798869900475,59.546394504386,4009707.36393475,0.0,1.0
2018-07-09,78.64,81.59,78.37,81.59,4505739,58.1127880842009,60.29275660974,57.9132655411855,60.29275660974,6097303.65107593,0.0,1.0
2018-07-10,79.52,79.94,77.9,78.42,3763176,58.763083779955,59.0734521802012,57.5659485218623,57.9502141602624,5092444.71649185,0.0,1.0
2018-07-11,80.38,80.58,79.69,79.71,3920950,59.3986000280782,59.546394504386,58.8887090848165,58.9034885324473,5305949.31279556,0.0,1.0
2018-07-12,80.5,80.64,80.1,80.41,3655436,59.4872767138629,59.5907328472783,59.1916877612474,59.4207691995244,4946647.65737083,0.0,1.0
2018-07-13,80.62,80.93,79.98,80.67,3366172,59.5759533996475,59.8050348379245,59.1030110754628,59.6129020187244,4555206.77645766,0.0,1.0
2018-07-16,80.78,80.98,80.08,80.69,4171480,59.6941889806937,59.8419834570014,59.1769083136166,59.6276814663552,5644974.16170582,0.0,1.0
2018-07-17,80.65,81.0,80.54,80.94,2271416,59.5981225710937,59.8567629046322,59.5168356091244,59.8124245617399,3073749.5158757,0.0,1.0
2018-07-18,80.44,80.74,79.9,80.74,3103353,59.4429383709705,59.6646300854321,59.0438932849397,59.6646300854321,4199552.07735678,0.0,1.0
2018-07-19,81.2,81.75,80.51,80.63,3009390,60.0045573809399,60.4109921907862,59.4946664376783,59.5833431234629,4072398.47548014,0.0,1.0
2018-07-20,80.65,81.33,80.0,81.06,3014250,59.5981225710937,60.10062379054,59.1177905230935,59.9011012475245,4078975.17593798,0.0,1.0
2018-07-23,79.97,81.23,79.67,81.23,2844934,59.0956213516474,60.0267265523861,58.8739296371858,60.0267265523861,3849851.59266216,0.0,1.0
2018-07-24,79.89,80.14,78.78,80.1,4065535,59.0365035611243,59.2212466565089,58.2162442176164,59.1916877612474,5501606.15141644,0.0,1.0
2018-07-25,80.18,80.62,79.69,79.79,2581298,59.2508055517705,59.5759533996475,58.8887090848165,58.9626063229704,3493091.30420448,0.0,1.0
2018-07-26,81.14,81.34,80.41,80.45,2812044,59.9602190380476,60.1080135143554,59.4207691995244,59.4503280947859,3805343.83997523,0.0,1.0
2018-07-27,81.09,81.7,80.75,81.0,2097241,59.9232704189707,60.3740435717093,59.6720198092475,59.8567629046322,2838050.58537259,0.0,1.0
2018-07-30,80.77,81.2,80.6,80.85,2307058,59.6867992568783,60.0045573809399,59.5611739520167,59.7459170474014,3121981.35902766,0.0,1.0
2018-07-31,81.62,81.71,80.76,81.2,3691138,60.3149257811862,60.3814332955247,59.6794095330629,60.0045573809399,4994960.69435559,0.0,1.0
2018-08-01,81.05,81.44,80.14,81.14,3478532,59.8937115237091,60.1819107525092,59.2212466565089,59.9602190380476,4707255.76070528,0.0,1.0
2018-08-02,80.45,81.2,79.51,80.63,4075561,59.4503280947859,60.0045573809399,58.7556940561396,59.5833431234629,5515173.64087948,0.0,1.0
2018-08-03,81.55,81.72,80.29,80.52,3122260,60.2631977144785,60.38882301934,59.3320925137398,59.5020561614936,4225137.60730666,0.0,1.0
2018-08-06,81.12,82.22,80.8,81.57,3285569,59.9454395904168,60.7583092101094,59.7089684283245,60.2779771621092,4446132.33468736,0.0,1.0
2018-08-07,80.88,81.18,80.0,81.12,2629412,59.7680862188476,59.9897779333092,59.1177905230935,59.9454395904168,3558200.63873714,0.0,1.0
2018-08-08,80.43,80.9,80.18,80.62,2430006,59.4355486471552,59.7828656664783,59.2508055517705,59.5759533996475,3288358.34830566,0.0,1.0
2018-08-09,80.81,80.87,80.28,80.46,1658332,59.7163581521399,59.7606964950322,59.3247027899244,59.4577178186013,2244105.51927132,0.0,1.0
2018-08-10,80.89,81.8,80.85,80.98,3467127,59.775475942663,60.4479408098631,59.7459170474014,59.8419834570014,4691822.16631809,0.0,1.0
2018-08-13,80.94,81.12,80.52,80.92,4051015,59.8124245617399,59.9454395904168,59.5020561614936,59.7976451141091,5481957.24387572,0.0,1.0
2018-08-14,81.22,81.525,80.78,80.97,2379153,60.0193368285707,60.24472340494,59.6941889806937,59.834593733186,3219542.51530509,0.0,1.0
2018-08-15,81.86,82.45,81.31,81.44,3683801,60.4922791527555,60.9282728578633,60.0858443429092,60.1819107525092,4985032.04183312,0.0,1.0
2018-08-16,81.79,81.84,80.55,80.91,3104928,61.1259479699249,61.1633155869746,60.1992310670919,60.4682779098499,4154570.5147174,0.9275,1.0
2018-08-17,82.28,82.72,81.58,81.64,3090176,61.4921506170121,61.8209856470496,60.9690039783161,61.0138451187757,4134831.4984719,0.0,1.0
2018-08-20,81.81,82.57,81.62,82.38,2643581,61.1408950167447,61.7088827959004,60.9988980719558,61.5668858511115,3537261.95128105,0.0,1.0
2018-08-21,81.28,81.78,80.83,81.71,2623435,60.7447982760178,61.1184744465149,60.4084897225703,61.0661597826453,3510305.45580369,0.0,1.0
2018-08-22,80.83,81.8,80.54,81.4,3050015,60.4084897225703,61.1334214933348,60.191757543682,60.8344805569371,4081093.79297871,0.0,1.0
2018-08-23,80.88,81.45,80.67,80.73,1828056,60.44585733962,60.8718481739868,60.2889133480112,60.3337544884709,2446043.05054811,0.0,1.0
2018-08-24,81.41,81.49,80.66,81.07,2296572,60.841954080347,60.9017422676266,60.2814398246013,60.5878542844089,3072944.1443169,0.0,1.0
2018-08-27,80.59,81.59,80.3,81.42,2559159,60.2291251607317,60.976477501726,60.0123929818433,60.849427603757,3424300.50676656,0.0,1.0
2018-08-28,80.35,80.62,80.16,80.44,2307888,60.049760598893,60.2515457309615,59.9077636541041,60.1170223095825,3088085.59685446,0.0,1.0
2018-08-29,80.73,80.78,80.19,80.49,2322669,60.3337544884709,60.3711221055206,59.930184224334,60.1543899266322,3107863.41675174,0.0,1.0
2018-08-30,81.32,81.45,80.64,80.96,2738674,60.7746923696575,60.8718481739868,60.2664927777814,60.5056455268996,3664501.80159513,0.0,1.0
2018-08-31,81.24,81.8,80.87,81.3,3837400,60.714904182378,61.1334214933348,60.4383838162101,60.7597453228376,5134659.77091146,0.0,1.0
2018-09-04,81.42,81.88,81.24,81.38,2887194,60.849427603757,61.1932096806143,60.714904182378,60.8195335101172,3863230.02100821,0.0,1.0
2018-09-05,83.19,83.3,81.51,81.51,4884669,62.1722412473169,62.2544500048263,60.9166893144465,60.9166893144465,6535965.34333619,0.0,1.0
2018-09-06,83.47,83.77,82.62,82.62,3213561,62.3814999027953,62.6057056050936,61.7462504129501,61.7462504129501,4299927.65624381,0.0,1.0
2018-09-07,82.47,83.19,81.94,82.82,3112987,61.634147561801,62.1722412473169,61.238050821074,61.895720881149,4165353.91574252,0.0,1.0
2018-09-10,82.31,83.23,82.26,82.72,4513116,61.5145711872419,62.2021353409567,61.4772035701922,61.8209856470496,6038806.26639309,0.0,1.0
2018-09-11,81.38,82.8,81.27,82.44,4085537,60.8195335101172,61.8807738343291,60.7373247526078,61.6117269915712,5466681.21031695,0.0,1.0
2018-09-12,80.89,81.5,80.61,81.23,4646311,60.45333086303,60.9092157910365,60.2440722075516,60.707430658968,6217028.76292369,0.0,1.0
2018-09-13,82.15,82.21,80.55,80.91,4725169,61.3949948126828,61.4398359531425,60.1992310670919,60.4682779098499,6322545.25852346,0.0,1.0
2018-09-14,81.7,82.0,81.04,81.99,3102661,61.0586862592354,61.2828919615337,60.5654337141791,61.2754184381237,4151537.13959345,0.0,1.0
2018-09-17,82.08,82.14,81.26,81.77,3052088,61.3426801488132,61.3875212892729,60.7298512291979,61.111000923105,4083867.5850528,0.0,1.0
2018-09-18,81.92,82.5,81.66,82.44,4190969,61.2231037742541,61.6565681320308,61.0287921655956,61.6117269915712,5607755.23152057,0.0,1.0
2018-09-19,80.09,81.96,79.62,81.89,4469636,59.8554489902345,61.2529978678939,59.5041933899672,61.2006832040243,5980627.54985605,0.0,1.0
2018-09-20,80.62,80.74,79.27,80.0,4074923,60.2515457309615,60.3412280118808,59.2426200706192,59.788187279545,5452479.07376396,0.0,1.0
2018-09-21,79.82,80.92,78.53,80.5,15566321,59.6536638581661,60.4757514332598,58.6895793382834,60.1618634500422,20828624.1256565,0.0,1.0
2018-09-24,79.61,79.97,79.43,79.71,3633655,59.4967198665573,59.7657667093152,59.3621964451783,59.5714551006567,4862037.35598876,0.0,1.0
2018-09-25,78.81,79.7,78.55,79.6,4748971,58.8988379937618,59.5639815772467,58.7045263851033,59.4892463431473,6354393.69023953,0.0,1.0
2018-09-26,78.09,79.25,78.04,78.8,5170025,58.3607443082459,59.2276730237993,58.3233766911962,58.8913644703519,6917787.92466423,0.0,1.0
2018-09-27,78.94,79.32,78.0,78.0,3256028,58.9959937980911,59.2799876876689,58.2934825975564,58.2934825975564,4356750.92108232,0.0,1.0
2018-09-28,80.02,80.06,79.1,79.13,4540880,59.8031343263649,59.8330284200047,59.1155701726502,59.13799074288,6075956.07977704,0.0,1.0
2018-10-01,79.55,80.0,79.19,79.91,2727189,59.4518787260976,59.788187279545,59.1828318833396,59.7209255688555,3649134.21743166,0.0,1.0
2018-10-02,80.42,80.75,79.91,79.93,2509487,60.1020752627627,60.3487015352908,59.7209255688555,59.7358726156754,3357836.54154513,0.0,1.0
2018-10-03,79.19,80.61,78.52,80.34,4127455,59.1828318833396,60.2440722075516,58.6821058148735,60.0422870754831,5522769.88188548,0.0,1.0
2018-10-04,79.94,80.03,78.56,79.11,3620303,59.7433461390854,59.8106078497749,58.7119999085132,59.1230436960601,4844171.61948456,0.0,1.0
2018-10-05,81.4,81.72,79.83,79.9,4824767,60.8344805569371,61.0736333060553,59.661137381576,59.7134520454456,6455813.05543367,0.0,1.0
2018-10-08,82.14,82.95,81.35,81.5,4450578,61.3875212892729,61.9928766854783,60.7971129398874,60.9092157910365,5955126.86034908,0.0,1.0
2018-10-09,82.25,82.69,81.81,82.27,4204180,61.4697300467822,61.7985650768197,61.1408950167447,61.4846770936021,5625432.30199368,0.0,1.0
2018-10-10,81.88,83.31,81.83,82.2,5042170,61.1932096806143,62.2619235282362,61.1558420635646,61.4323624297325,6746710.65228974,0.0,1.0
2018-10-11,79.98,82.41,79.67,82.15,6074710,59.7732402327252,61.5893064213413,59.5415610070169,61.3949948126828,8128307.98377899,0.0,1.0
2018-10-12,79.99,80.11,79.01,79.77,5822053,59.7807137561351,59.8703960370544,59.0483084619607,59.6162962411163,7790238.52692301,0.0,1.0
2018-10-15,80.13,80.85,79.71,79.92,3018442,59.8853430838743,60.4234367693902,59.5714551006567,59.7283990922655,4038847.32064146,0.0,1.0
2018-10-16,80.94,81.41,79.75,80.05,3333199,60.4906984800797,60.841954080347,59.6013491942965,59.8255548965948,4460010.11459381,0.0,1.0
2018-10-17,80.77,81.07,80.19,80.82,2670587,60.3636485821107,60.5878542844089,59.930184224334,60.4010161991604,3573397.51749078,0.0,1.0
2018-10-18,81.26,81.74,80.91,81.49,4274176,60.7298512291979,61.0885803528751,60.4682779098499,60.9017422676266,5719090.93683099,0.0,1.0
2018-10-19,82.75,83.42,81.23,81.25,4395784,61.8434062172794,62.3441322857456,60.707430658968,60.7223777057879,5881809.3673884,0.0,1.0
2018-10-22,82.64,83.21,82.33,83.02,4275831,61.76119745977,62.1871882941368,61.5295182340618,62.0451913493479,5721305.42109661,0.0,1.0
2018-10-23,82.3,84.03,82.21,82.97,4882758,61.507097663832,62.8000172137521,61.4398359531425,62.0078237322981,6533408.31648931,0.0,1.0
2018-10-24,84.75,85.08,82.28,82.64,4890240,63.338110899268,63.5847371717961,61.4921506170121,61.76119745977,6543419.65864962,0.0,1.0
2018-10-25,83.64,84.55,83.41,84.5,6787892,62.5085498007643,63.1886404310692,62.3366587623356,63.1512728140194,9082586.12125182,0.0,1.0
2018-10-26,81.89,84.64,81.42,84.02,5326881,61.2006832040243,63.2559021417587,60.849427603757,62.7925436903422,7127670.18687981,0.0,1.0
2018-10-29,83.46,83.62,81.88,82.09,4157916,62.3740263793854,62.4936027539445,61.1932096806143,61.3501536722232,5563528.43488536,0.0,1.0
2018-10-30,83.83,84.23,82.63,83.8,2995980,62.6505467455533,62.949487681951,61.7537239363601,62.6281261753234,4008791.8852492,0.0,1.0
2018-10-31,82.63,83.35,82.04,83.22,4083966,61.7537239363601,62.291817621876,61.3127860551734,62.1946618175467,5464579.12283582,0.0,1.0
2018-11-01,81.66,82.63,80.96,82.57,6994303,61.0287921655956,61.7537239363601,60.5056455268996,61.7088827959004,9358775.79602473,0.0,1.0
2018-11-02,82.59,83.83,80.89,83.41,7038409,61.7238298427203,62.6505467455533,60.45333086303,62.3366587623356,9417792.13621753,0.0,1.0
2018-11-05,83.58,83.84,82.68,83.08,3057650,62.4637086603047,62.6580202689632,61.7910915534098,62.0900324898075,4091309.8578536,0.0,1.0
2018-11-06,84.33,84.45,83.44,83.66,2642964,63.0242229160504,63.1139051969697,62.3590793325655,62.5234968475842,3536436.37013791,0.0,1.0
2018-11-07,84.7,84.78,83.59,84.75,2981604,63.3007432822183,63.3605314694979,62.4711821837146,63.338110899268,3989555.97841994,0.0,1.0
2018-11-08,84.33,85.02,83.33,84.74,3002587,63.0242229160504,63.5398960313365,62.2768705750561,63.3306373758581,4017632.4275712,0.0,1.0
2018-11-09,85.58,85.77,84.25,84.5,4432464,63.9584133422933,64.1004102870822,62.9644347287709,63.1512728140194,5930889.29661054,0.0,1.0
2018-11-12,85.92,86.96,85.2,85.25,3250925,64.2125131382314,64.9897595728655,63.6744194527155,63.7117870697652,4349922.81642527,0.0,1.0
2018-11-13,86.35,86.62,85.3,85.9,2833210,64.5338746448589,64.7356597769274,63.7491546868149,64.1975660914115,3790996.35418358,0.0,1.0
2018-11-14,86.42,86.95,85.65,85.9,3860610,64.5861893087285,64.9822860494555,64.0107280061629,64.1975660914115,5165716.07290835,0.0,1.0
2018-11-15,86.14,86.29,84.04,84.84,4481089,65.0700999495223,65.1834098519188,63.4837613159723,64.08808079542,5932079.50747636,0.9275,1.0
2018-11-16,86.68,87.1,85.89,86.44,3351154,65.4780155981495,65.7952833248595,64.8812501121949,65.2967197543152,4436268.05220727,0.0,1.0
2018-11-19,87.64,87.71,86.5,86.58,4114444,66.2031989734866,66.2560769279383,65.3420437152738,65.4024756632185,5446713.72004865,0.0,1.0
2018-11-20,88.52,89.23,87.8,88.07,6879374,66.867950400879,67.4042839388888,66.3240628693761,66.5280206936897,9106936.62403618,0.0,1.0
2018-11-21,86.45,88.18,86.12,88.05,3640317,65.3042737478083,66.6111146221138,65.0549919625361,66.5129127067035,4819062.92787709,0.0,1.0
2018-11-23,86.75,86.99,86.2,86.62,1448268,65.5308935526011,65.7121893964354,65.1154239104809,65.4326916371909,1917221.66735224,0.0,1.0
2018-11-26,86.98,87.3,86.26,86.7,2169058,65.7046354029423,65.9463631947214,65.1607478714395,65.4931235851357,2871405.70346353,0.0,1.0
2018-11-27,87.83,88.0,86.53,87.02,2383434,66.3467248498554,66.4751427392381,65.364705695753,65.7348513769147,3155197.31672868,0.0,1.0
2018-11-28,87.6,87.88,86.91,87.7,2950179,66.1729829995142,66.3844948173209,65.6517574484907,66.2485229344452,3905456.10437264,0.0,1.0
2018-11-29,87.6,88.06,86.65,87.61,2940055,66.1729829995142,66.5204667001966,65.4553536176702,66.1805369930073,3892053.92179299,0.0,1.0
2018-11-30,88.57,88.73,87.21,87.79,4829304,66.9057203683445,67.026584264234,65.8783772532835,66.3165088758831,6393047.60377971,0.0,1.0
2018-12-03,89.62,89.63,87.2,88.0,3904994,67.6988896851195,67.7064436786126,65.8708232597904,66.4751427392381,5169443.16085178,0.0,1.0
2018-12-04,90.05,90.7,89.63,89.76,5598082,68.0237114053226,68.5147209823738,67.7064436786126,67.8046455940228,7410758.30303131,0.0,1.0
2018-12-06,89.83,90.64,88.36,90.5,4758272,67.8575235484745,68.4693970214152,66.7470865049895,68.3636411125119,6299015.22201379,0.0,1.0
2018-12-07,89.99,90.55,89.22,89.95,4985103,67.978387444364,68.4014110799773,67.3967299453957,67.9481714703916,6599294.80288361,0.0,1.0
2018-12-10,90.51,90.66,88.8,90.16,3904037,68.371195106005,68.4845050084014,67.0794622186857,68.1068053337466,5168176.28128553,0.0,1.0
2018-12-11,90.79,90.98,89.74,90.5,4706975,68.5827069238116,68.7262328001804,67.7895376070366,68.3636411125119,6231108.09441713,0.0,1.0
2018-12-12,89.6,91.25,89.52,90.79,5225890,67.6837816981333,68.930190624494,67.6233497501885,68.5827069238116,6918049.37981049,0.0,1.0
2018-12-13,90.9,91.25,89.78,89.78,4180894,68.6658008522357,68.930190624494,67.819753581009,67.819753581009,5534680.43601251,0.0,1.0
2018-12-14,90.75,91.35,90.18,91.0,3651850,68.5524909498392,69.0057305594249,68.1219133207328,68.7413407871666,4834330.34902399,0.0,1.0
2018-12-17,88.09,91.3,87.64,91.0,5527266,66.5431286806759,68.9679605919595,66.2031989734866,68.7413407871666,7317011.86273489,0.0,1.0
2018-12-18,87.66,89.23,87.24,88.43,4224114,66.2183069604728,67.4042839388888,65.9010392337628,66.7999644594411,5591895.20597426,0.0,1.0
2018-12-19,87.23,88.32,86.73,87.85,4832969,65.8934852402697,66.7168705310171,65.515785565615,66.3618328368416,6397899.3421395,0.0,1.0
2018-12-20,88.14,89.11,86.37,87.4,4622483,66.5808986481414,67.3136360169716,65.2438417998635,66.0219031296523,6119257.32293151,0.0,1.0
2018-12-21,87.67,90.25,87.51,87.86,6798596,66.2258609539659,68.1747912751845,66.1049970580764,66.3693868303347,9000002.45726223,0.0,1.0
2018-12-24,83.91,88.39,83.26,87.66,2752749,63.3855594005621,66.7697484854688,62.8945498235109,66.2183069604728,3644097.65843214,0.0,1.0
2018-12-26,85.25,85.27,82.77,84.0,2617137,64.3977945286369,64.412902515623,62.5244041423492,63.453545342,3464574.07249848,0.0,1.0
2018-12-27,85.96,85.96,83.93,85.39,3081736,64.9341280666466,64.9341280666466,63.4006673875483,64.5035504375402,4079611.66873771,0.0,1.0
2018-12-28,86.12,87.18,85.77,86.12,2447456,65.0549919625361,65.8557152728042,64.7906021902778,65.0549919625361,3239949.83876689,0.0,1.0
2018-12-31,86.3,86.595,85.31,86.34,2240091,65.1909638454119,65.4138066534582,64.4431184895954,65.2211798193842,2965439.40903254,0.0,1.0
2019-01-02,84.7,86.19,84.3,86.11,2857480,63.9823248865166,65.1078699169878,63.6801651467928,65.047437969043,3782740.88084918,0.0,1.0
2019-01-03,84.67,85.6,84.06,84.76,2959683,63.9596629060373,64.6621843008952,63.4988693029585,64.0276488474752,3918037.52903059,0.0,1.0
2019-01-04,85.37,85.45,84.06,84.16,3278116,64.488442450554,64.5488743984988,63.4988693029585,63.5744092378895,4339580.12142369,0.0,1.0
2019-01-07,85.01,85.39,84.33,84.85,3060242,64.2164986848026,64.5035504375402,63.7028271272721,64.095634788913,4051157.84491637,0.0,1.0
2019-01-08,86.08,86.17,84.5,85.04,2350510,65.0247759885638,65.0927619300016,63.8312450166547,64.2391606652819,3111612.42347971,0.0,1.0
2019-01-09,84.81,86.0,84.34,84.96,3264476,64.0654188149407,64.964344040619,63.7103811207652,64.1787287173371,4321523.44714608,0.0,1.0
2019-01-10,85.27,85.59,84.63,85.05,3758033,64.412902515623,64.6546303074021,63.9294469320649,64.2467146587749,4974895.73354154,0.0,1.0
2019-01-11,84.61,85.21,84.21,85.21,3082447,63.9143389450788,64.3675785546645,63.6121792053549,64.3675785546645,4080552.89274147,0.0,1.0
2019-01-14,83.66,84.32,82.46,84.32,3930963,63.1967095632347,63.695273133779,62.2902303440633,63.695273133779,5203821.00354351,0.0,1.0
2019-01-15,85.14,85.46,83.33,83.6,2722876,64.3147006002128,64.5564283919919,62.9474277779626,63.1513856022761,3604551.68843984,0.0,1.0
2019-01-16,85.27,85.38,84.34,84.72,2279097,64.412902515623,64.4959964440471,63.7103811207652,63.9974328735028,3017075.67273287,0.0,1.0
2019-01-17,85.64,85.77,84.92,85.29,1895683,64.6924002748676,64.7906021902778,64.1485127433647,64.4280105026092,2509511.03112911,0.0,1.0
2019-01-18,85.6,86.02,85.21,85.94,2842639,64.6621843008952,64.9794520276052,64.3675785546645,64.9190200796604,3763094.31904903,0.0,1.0
2019-01-22,85.61,86.51,84.85,85.01,2693577,64.6697382943883,65.3495977087669,64.095634788913,64.2164986848026,3565765.58142667,0.0,1.0
2019-01-23,86.13,86.15,85.29,85.49,2629442,65.0625459560292,65.0776539430154,64.4280105026092,64.5790903724711,3480863.46963822,0.0,1.0
2019-01-24,86.7,86.77,85.36,86.23,2504350,65.4931235851357,65.5460015395873,64.4808884570609,65.1380858909602,3315266.29231163,0.0,1.0
2019-01-25,85.85,86.99,85.63,86.34,2472892,64.8510341382226,65.7121893964354,64.6848462813745,65.2211798193842,3273622.09440657,0.0,1.0
2019-01-28,85.65,86.29,85.13,86.02,2079081,64.6999542683607,65.1834098519188,64.3071466067197,64.9794520276052,2752293.87197698,0.0,1.0
2019-01-29,85.63,86.16,85.28,85.95,3625533,64.6848462813745,65.0852079365085,64.4204565091161,64.9265740731535,4799491.82285361,0.0,1.0
2019-01-30,86.05,86.54,85.26,85.36,2215070,65.0021140080845,65.3722596892461,64.40534852213,64.4808884570609,2932316.53167916,0.0,1.0
2019-01-31,87.78,88.48,85.52,86.09,6869448,66.30895488239,66.8377344269066,64.6017523529504,65.0323299820569,9093796.55447023,0.0,1.0
2019-02-01,87.78,88.05,86.86,87.78,3207075,66.30895488239,66.5129127067035,65.6139874810252,66.30895488239,4245535.82542988,0.0,1.0
2019-02-04,87.82,87.83,86.48,87.16,3301768,66.3391708563623,66.3467248498554,65.3269357282876,65.8406072858181,4370890.71233381,0.0,1.0
2019-02-05,88.5,88.65,87.41,87.91,3464321,66.8528424138928,66.9661523162892,66.0294571231454,66.4071567978002,4586078.87757195,0.0,1.0
2019-02-06,88.46,88.79,87.81,88.45,2467411,66.8226264399204,67.0719082251926,66.3316168628692,66.8150724464273,3266366.32961804,0.0,1.0
2019-02-07,89.48,89.5,87.85,88.4,2844600,67.5931337762161,67.6082417632023,66.3618328368416,66.7773024789619,3765690.29692721,0.0,1.0
2019-02-08,90.3,90.58,89.3,89.42,3716659,68.21256124265,68.4240730604566,67.4571618933404,67.5478098152576,4920124.70410152,0.0,1.0
2019-02-11,90.17,90.65,89.7,90.08,2428300,68.1143593272397,68.4769510149083,67.7593216330642,68.0463733858019,3214591.06659226,0.0,1.0
2019-02-12,90.23,90.74,89.65,90.3,2676911,68.1596832881983,68.5449369563461,67.7215516655988,68.21256124265,3543703.07896988,0.0,1.0
2019-02-13,89.59,90.21,89.32,89.9,5281420,67.6762277046402,68.1445753012121,67.4722698803266,67.9104015029261,6991560.16592748,0.0,1.0
2019-02-14,87.82,88.61,87.25,88.53,3987400,67.0398037528469,67.6428719032084,66.6046786317,67.5818017107668,5223366.54341906,0.9275,1.0
2019-02-15,87.51,88.49,87.02,88.45,4472941,66.8031567571354,67.5512666145459,66.4291018284302,67.5207315183251,5859409.73318137,0.0,1.0
2019-02-19,87.94,88.14,87.239,87.64,4358636,67.1314090415094,67.2840845226136,66.5962814802393,66.9023958198532,5709673.83692177,0.0,1.0
2019-02-20,88.85,89.06,87.54,87.95,3471191,67.8260824805335,67.9863917356929,66.8260580793011,67.1390428155647,4547149.25395429,0.0,1.0
2019-02-21,89.59,89.655,88.27,88.32,3167770,68.3909817606189,68.4406012919778,67.3833235853313,67.4214924556074,4149677.44275633,0.0,1.0
2019-02-22,89.91,90.29,89.36,89.7,2538531,68.6352625303856,68.9253459444836,68.2154049573491,68.4749532752263,3325394.4662768,0.0,1.0
2019-02-25,89.48,89.95,88.92,89.91,2550955,68.3070102460116,68.6657976266065,67.8795188989199,68.6352625303856,3341669.5091457,0.0,1.0
2019-02-26,88.88,89.89,88.19,89.63,3234514,67.8489838026991,68.6199949822752,67.3222533928897,68.4215168568398,4237109.94929542,0.0,1.0
2019-02-27,89.28,89.43,88.47,88.73,2112484,68.1543347649075,68.2688413757356,67.5359990664355,67.734477191871,2767286.51479863,0.0,1.0
2019-02-28,89.66,89.99,89.0,89.21,4137332,68.4444181790054,68.6963327228273,67.9405890913616,68.100898346521,5419772.6708675,0.0,1.0
2019-03-01,89.53,89.91,88.93,89.6,5613679,68.3451791162877,68.6352625303856,67.8871526729751,68.3986155346741,7353740.04968003,0.0,1.0
2019-03-04,89.88,89.95,88.98,89.82,3104364,68.61236120822,68.6657976266065,67.9253215432512,68.5665585638887,4066617.60951862,0.0,1.0
2019-03-05,89.53,89.94,89.43,89.66,3513387,68.3451791162877,68.6581638525513,68.2688413757356,68.4444181790054,4602424.66516614,0.0,1.0
2019-03-06,89.57,89.96,89.36,89.65,3121488,68.3757142125085,68.6734314006617,68.2154049573491,68.4367844049502,4089049.5021528,0.0,1.0
2019-03-07,89.58,90.65,89.29,89.96,3531027,68.3833479865637,69.2001618104711,68.1619685389627,68.6734314006617,4625532.50130646,0.0,1.0
2019-03-08,90.2,90.23,89.3,89.91,2443761,68.8566419779867,68.8795433001523,68.1696023130179,68.6352625303856,3201248.79558417,0.0,1.0
2019-03-11,90.36,90.47,89.88,90.26,3720215,68.97878236287,69.0627538774773,68.61236120822,68.902444622318,4873362.73394336,0.0,1.0
2019-03-12,90.51,90.87,90.11,90.47,4583664,69.0932889736982,69.3681048396857,68.7879380114898,69.0627538774773,6004453.323939,0.0,1.0
2019-03-13,90.56,90.79,90.32,90.39,4510528,69.1314578439742,69.3070346472441,68.9482472666492,69.0016836850357,5908647.50171914,0.0,1.0
2019-03-14,90.36,91.08,90.12,90.47,3600341,68.97878236287,69.5284140948451,68.795571785545,69.0627538774773,4716331.62569592,0.0,1.0
2019-03-15,90.65,91.03,90.24,90.45,7614205,69.2001618104711,69.4902452245691,68.8871770742075,69.0474863293669,9974365.1631976,0.0,1.0
2019-03-18,90.06,90.91,89.73,90.86,3977001,68.7497691412138,69.3986399359066,68.4978545973919,69.3604710656305,5209744.18582137,0.0,1.0
2019-03-19,89.12,90.23,88.66,90.08,4656613,68.0321943800241,68.8795433001523,67.6810407734845,68.7650366893242,6100014.18213629,0.0,1.0
2019-03-20,89.38,90.16,89.0,89.34,3838761,68.2306725054596,68.8261068817659,67.9405890913616,68.2001374092387,5028654.20464008,0.0,1.0
2019-03-21,89.91,90.24,89.21,89.4,4461104,68.6352625303856,68.8871770742075,68.100898346521,68.24594005357,5843903.64154912,0.0,1.0
2019-03-22,90.7,91.67,89.91,90.16,4174371,69.2383306807472,69.9788067641025,68.6352625303856,68.8261068817659,5468292.57692199,0.0,1.0
2019-03-25,90.77,91.13,90.45,90.9,3350866,69.2917670991336,69.5665829651212,69.0474863293669,69.3910061618514,4389527.350123,0.0,1.0
2019-03-26,91.53,91.67,90.63,90.7,3342120,69.8719339273295,69.9788067641025,69.1848942623607,69.2383306807472,4378070.36968744,0.0,1.0
2019-03-27,90.48,91.63,90.23,91.59,3592183,69.0703876515326,69.9482716678816,68.8795433001523,69.9177365716608,4705644.90646504,0.0,1.0
2019-03-28,89.38,90.9,89.02,90.68,4565824,68.2306725054596,69.3910061618514,67.955856639472,69.2230631326368,5981083.49419164,0.0,1.0
2019-03-29,90.0,90.09,88.81,89.23,5434760,68.7039664968825,68.7726704633794,67.7955473843126,68.1161658946314,7119361.87879625,0.0,1.0
2019-04-01,89.28,89.83,88.63,89.75,4555513,68.1543347649075,68.574192337944,67.6581394513189,68.5131221455023,5967576.41378105,0.0,1.0
2019-04-02,89.13,89.6,88.65,89.6,3386469,68.0398281540793,68.3986155346741,67.6734069994293,68.3986155346741,4436166.142079,0.0,1.0
2019-04-03,88.85,89.19,88.22,89.0,2998772,67.8260824805335,68.0856307984106,67.3451547150553,67.9405890913616,3928295.46474942,0.0,1.0
2019-04-04,89.35,89.53,87.93,89.03,4847623,68.2077711832939,68.3451791162877,67.1237752674542,67.9634904135272,6350231.17653326,0.0,1.0
2019-04-05,90.53,90.62,89.18,89.49,5433161,69.1085565218086,69.1772604883055,68.0779970243554,68.3146440200669,7117267.23990802,0.0,1.0
2019-04-08,90.11,90.62,89.65,90.5,3115465,68.7879380114898,69.1772604883055,68.4367844049502,69.085655199643,4081159.564677,0.0,1.0
2019-04-09,90.25,90.48,89.82,90.06,2475354,68.8948108482628,69.0703876515326,68.5665585638887,68.7497691412138,3242634.61571915,0.0,1.0
2019-04-10,89.94,91.08,89.7,90.49,3412266,68.6581638525513,69.5284140948451,68.4749532752263,69.0780214255878,4469959.38748216,0.0,1.0
2019-04-11,90.26,90.46,89.8,90.04,2424478,68.902444622318,69.0551201034221,68.5512910157783,68.7345015931034,3175988.68196207,0.0,1.0
2019-04-12,90.45,90.47,89.21,89.7,3520906,69.0474863293669,69.0627538774773,68.100898346521,68.4749532752263,4612274.31482255,0.0,1.0
2019-04-15,90.44,90.74,90.16,90.5,2808906,69.0398525553117,69.268865776968,68.8261068817659,69.085655199643,3679577.07378469,0.0,1.0
2019-04-16,89.09,90.65,88.855,90.14,3166397,68.0092930578585,69.2001618104711,67.8298993675611,68.8108393336555,4147878.85664405,0.0,1.0
2019-04-17,89.06,89.72,88.71,89.13,4518238,67.9863917356929,68.4902208233367,67.7192096437605,68.0398281540793,5918747.35527026,0.0,1.0
2019-04-18,89.14,89.65,88.94,89.32,2822523,68.0474619281345,68.4367844049502,67.8947864470304,68.1848698611283,3697414.90851954,0.0,1.0
2019-04-22,88.73,89.56,88.53,89.01,2615992,67.734477191871,68.3680804384533,67.5818017107668,67.9482228654168,3426865.90024876,0.0,1.0
2019-04-23,89.01,89.31,88.29,88.82,2336890,67.9482228654168,68.1772360870731,67.3985911334418,67.8031811583678,3061251.20169799,0.0,1.0
2019-04-24,89.68,89.98,88.88,89.28,1942368,68.4596857271158,68.6886989487721,67.8489838026991,68.1543347649075,2544439.99252841,0.0,1.0
2019-04-25,90.45,90.66,89.27,89.42,2506592,69.0474863293669,69.2077955845263,68.1467009908523,68.2612076016804,3283555.39720165,0.0,1.0
2019-04-26,90.32,91.33,90.28,90.7,1921437,68.9482472666492,69.7192584462253,68.9177121704284,69.2383306807472,2517021.05158436,0.0,1.0
2019-04-29,89.58,90.29,89.32,89.91,2370795,68.3833479865637,68.9253459444836,68.1848698611283,68.6352625303856,3105665.66793028,0.0,1.0
2019-04-30,91.12,91.22,89.43,89.69,3242730,69.5589491910659,69.635286931618,68.2688413757356,68.467319501171,4247872.64667234,0.0,1.0
2019-05-01,90.41,91.06,90.1,90.68,2323382,69.0169512331461,69.5131465467347,68.7803042374346,69.2230631326368,3043556.15347897,0.0,1.0
2019-05-02,89.81,90.81,89.62,90.44,2656618,68.5589247898336,69.3223021953545,68.4138830827846,69.0398525553117,3480084.66164539,0.0,1.0
2019-05-03,90.16,90.45,89.82,90.17,2988584,68.8261068817659,69.0474863293669,68.5665585638887,68.8337406558211,3914949.51040716,0.0,1.0
2019-05-06,89.48,90.42,89.3,90.18,2659587,68.3070102460116,69.0245850072013,68.1696023130179,68.8413744298763,3483973.9567418,0.0,1.0
2019-05-07,89.26,89.64,88.83,89.5,2546204,68.139067216797,68.429150630895,67.810814932423,68.3222777941221,3335445.85101063,0.0,1.0
2019-05-08,87.8,89.3,87.72,89.15,2832432,67.0245362047365,68.1696023130179,66.9634660122948,68.0550957021897,3710395.38177999,0.0,1.0
2019-05-09,86.83,88.68,86.67,88.68,3165001,66.2840601213812,67.6963083215949,66.1619197364979,67.6963083215949,4146050.14126696,0.0,1.0
2019-05-10,87.99,88.07,86.45,86.62,2965565,67.1695779117855,67.2306481042271,65.9939767072833,66.1237508662218,3884795.35620568,0.0,1.0
2019-05-13,88.05,88.16,86.8,87.7,4046756,67.2153805561167,67.299352070724,66.2611587992156,66.9481984641844,5301121.00611435,0.0,1.0
2019-05-14,87.01,87.62,86.56,87.32,4955484,66.421468054375,66.8871282717427,66.0779482218906,66.6581150500865,6491525.63877425,0.0,1.0
2019-05-15,86.79,87.56,86.77,87.21,3653196,66.2535250251604,66.8413256274115,66.23825747705,66.5741435354792,4785569.98619459,0.0,1.0
2019-05-16,86.24,86.71,85.72,85.92,4151934,66.5416999957445,66.9043460880219,66.1404745319483,66.2947920180238,5381028.56078067,0.9275,1.0
2019-05-17,87.2,87.44,85.68,85.7,4428338,67.2824239289068,67.4676049121974,66.1096110347332,66.1250427833407,5739256.27305018,0.0,1.0
2019-05-20,86.96,87.6,86.66,87.31,3100226,67.0972429456162,67.5910589010577,66.865766716503,67.3672985462483,4017984.0649863,0.0,1.0
2019-05-21,87.08,88.03,86.87,87.19,2728370,67.1898334372615,67.92284149612,67.0278000768823,67.274708054603,3536047.7537401,0.0,1.0
2019-05-22,87.81,88.0,87.15,87.38,2226006,67.753092261437,67.8996938732087,67.2438445573879,67.4213096663747,2884969.23661819,0.0,1.0
2019-05-23,88.9,88.99,87.94,88.12,3861977,68.5941225605483,68.6635654292823,67.8533986273861,67.992284364854,5005235.76195528,0.0,1.0
2019-05-24,88.81,89.45,88.65,88.9,1987721,68.5246796918144,69.0184956472559,68.401225702954,68.5941225605483,2576144.86932198,0.0,1.0
2019-05-28,87.12,88.85,86.93,88.81,3837696,67.2206969344766,68.5555431890294,67.0740953227049,68.5246796918144,4973766.8719189,0.0,1.0
2019-05-29,85.81,87.58,85.73,87.4,2319033,66.2099174006823,67.5756271524502,66.1481904062521,67.4367414149823,3005534.9642824,0.0,1.0
2019-05-30,85.53,86.28,85.34,85.89,2319403,65.9938729201766,66.5725634929596,65.8472713084049,66.2716443951124,3006014.49516306,0.0,1.0
2019-05-31,85.61,86.09,84.46,85.55,3182478,66.0555999146068,66.4259618811879,65.1682743696728,66.0093046687841,4124585.07578784,0.0,1.0
2019-06-03,86.02,86.14,85.26,86.04,3061835,66.3719507610615,66.4645412527068,65.7855443139747,66.3873825096691,3968228.20001423,0.0,1.0
2019-06-04,85.9,86.155,84.28,85.98,2498799,66.2793602694162,66.4761150641624,65.0293886322049,66.3410872638464,3238516.98669829,0.0,1.0
2019-06-05,87.22,87.67,85.51,86.16,2819465,67.2978556775143,67.6450700211842,65.978441171569,66.4799730013143,3654109.55258958,0.0,1.0
2019-06-06,87.71,88.0,86.96,87.32,2985539,67.6759335183992,67.8996938732087,67.0972429456162,67.3750144205521,3869346.340362,0.0,1.0
2019-06-07,87.04,88.6,86.95,87.96,3243290,67.1589699400464,68.3626463314351,67.0895270713125,67.8688303759936,4203399.21609889,0.0,1.0
2019-06-10,86.29,86.97,86.045,86.93,3028366,66.5802793672634,67.10495881992,66.3912404468209,67.0740953227049,3924851.39178443,0.0,1.0
2019-06-11,85.64,86.49,85.07,86.04,2841341,66.0787475375181,66.7345968533389,65.638942702203,66.3873825096691,3682461.49190163,0.0,1.0
2019-06-12,86.65,86.87,86.12,86.12,2893809,66.8580508421992,67.0278000768823,66.4491095040992,66.4491095040992,3750461.56283894,0.0,1.0
2019-06-13,86.77,87.44,86.32,86.95,3753224,66.9506413338445,67.4676049121974,66.6034269901747,67.0895270713125,4864288.67583335,0.0,1.0
2019-06-14,87.87,88.17,86.75,86.78,3237646,67.7993875072596,68.0308637363729,66.935209585237,66.9583572081483,4196084.42612462,0.0,1.0
2019-06-17,87.95,88.59,87.52,88.08,2448644,67.8611145016898,68.3549304571313,67.5293319066275,67.9614208676389,3173514.63177985,0.0,1.0
2019-06-18,87.24,88.5,86.32,88.36,2532637,67.3132874261219,68.2854875883974,66.6034269901747,68.1774653481446,3282372.02977934,0.0,1.0
2019-06-19,87.65,88.12,86.68,86.9,2683249,67.6296382725766,67.992284364854,66.8811984651106,67.0509476997936,3477569.61085753,0.0,1.0
2019-06-20,88.58,88.84,87.68,88.14,2428285,68.3472145828276,68.5478273147257,67.6527858954879,68.0077161134615,3147128.76907852,0.0,1.0
2019-06-21,89.53,89.6,87.97,88.64,6867466,69.0802226416861,69.1342337618125,67.8765462502974,68.3935098286502,8900437.88899104,0.0,1.0
2019-06-24,89.91,90.13,89.22,89.62,3305665,69.3734258652295,69.5431750999125,68.8410305382691,69.14966551042,4284239.05037339,0.0,1.0
2019-06-25,90.12,90.68,89.78,89.91,3996825,69.5354592256087,69.96754818662,69.2731194992804,69.3734258652295,5180002.73545827,0.0,1.0
2019-06-26,87.98,89.94,87.93,89.84,3436979,67.8842621246012,69.3965734881408,67.8456827530823,69.3194147451031,4454425.85595131,0.0,1.0
2019-06-27,88.55,88.72,87.77,88.07,2726733,68.3240669599163,68.4552368230804,67.7222287642219,67.9537049933351,3533926.1536005,0.0,1.0
2019-06-28,88.24,89.14,87.94,88.49,3875664,68.0848748564993,68.7793035438389,67.8533986273861,68.2777717140936,5022974.51645171,0.0,1.0
2019-07-01,88.01,88.24,87.24,88.01,2849889,67.9074097475125,68.0848748564993,67.3132874261219,67.9074097475125,3693539.95127443,0.0,1.0
2019-07-02,89.14,89.45,88.16,88.17,2038970,68.7793035438389,69.0184956472559,68.0231478620691,68.0308637363729,2642565.08041191,0.0,1.0
2019-07-03,90.1,90.6,89.2,89.2,1717593,69.5200274770012,69.9058211921899,68.8255987896615,68.8255987896615,2226051.0376121,0.0,1.0
2019-07-05,89.68,89.77,88.21,89.42,1743963,69.1959607562427,69.2654036249766,68.0617272335879,68.9953480243446,2260227.33308013,0.0,1.0
2019-07-08,89.66,90.06,89.06,89.9,2046868,69.1805290076351,69.4891639797861,68.7175765494087,69.3657099909257,2652801.12067003,0.0,1.0
2019-07-09,89.4,90.27,88.87,90.25,2597959,68.979916275737,69.6511973401653,68.570974937637,69.6357655915578,3367031.26271689,0.0,1.0
2019-07-10,89.63,90.14,89.3,89.8,2401694,69.1573813847238,69.5508909742163,68.9027575326993,69.288551247888,3112666.0511115,0.0,1.0
2019-07-11,89.45,90.03,88.61,89.49,2379217,69.0184956472559,69.4660163568748,68.3703622057389,69.049359144471,3083535.19812571,0.0,1.0
2019-07-12,88.7,89.59,88.44,89.59,2101451,68.4398050744729,69.1265178875087,68.2391923425747,69.1265178875087,2723542.29380358,0.0,1.0
2019-07-15,89.38,89.53,88.55,88.81,1847675,68.9644845271295,69.0802226416861,68.3240669599163,68.5246796918144,2394641.13496034,0.0,1.0
2019-07-16,89.03,89.53,88.37,89.11,1727131,68.6944289264974,69.0802226416861,68.1851812224483,68.7561559209276,2238412.56609803,0.0,1.0
2019-07-17,89.14,89.69,88.89,89.34,2103141,68.7793035438389,69.2036766305465,68.5864066862446,68.9336210299144,2725732.58350176,0.0,1.0
2019-07-18,89.79,89.85,88.66,89.21,1911674,69.2808353735842,69.3271306194068,68.4089415772578,68.8333146639653,2477585.72099215,0.0,1.0
2019-07-19,88.45,89.82,88.43,89.64,2408433,68.2469082168785,69.3039829964955,68.231476468271,69.1650972590276,3121399.99328666,0.0,1.0
2019-07-22,88.15,88.69,87.84,88.6,2160466,68.0154319877653,68.4320892001691,67.7762398843483,68.3626463314351,2800027.46926988,0.0,1.0
2019-07-23,87.68,88.24,87.37,88.18,3141837,67.6527858954879,68.0848748564993,67.413593792071,68.0385796106766,4071913.14464957,0.0,1.0
2019-07-24,87.18,87.98,86.8,87.95,2386500,67.2669921802993,67.8842621246012,66.9737889567559,67.8611145016898,3092974.1802984,0.0,1.0
2019-07-25,86.49,87.39,86.17,86.9,2680408,66.7345968533389,67.4290255406785,66.4876888756181,67.0509476997936,3473887.59131166,0.0,1.0
2019-07-26,86.91,87.08,86.27,86.5,2425972,67.0586635740974,67.1898334372615,66.5648476186558,66.7423127276426,3144131.05305966,0.0,1.0
2019-07-29,87.79,87.88,87.02,87.23,2442853,67.7376605128294,67.8071033815634,67.1435381914389,67.3055715518181,3166009.32548271,0.0,1.0
2019-07-30,87.74,88.18,86.91,87.61,2696559,67.6990811413106,68.0385796106766,67.0586635740974,67.5987747753615,3494819.76226745,0.0,1.0
2019-07-31,86.72,87.83,86.31,87.62,2824804,66.9120619623257,67.7685240100445,66.5957111158709,67.6064906496653,3661029.05359465,0.0,1.0
2019-08-01,87.5,88.02,86.38,86.8,3055025,67.51390015802,67.9151256218162,66.6497222359973,66.9737889567559,3959402.23975115,0.0,1.0
2019-08-02,88.12,88.73,87.55,87.84,3228908,67.992284364854,68.4629526973842,67.5524795295389,67.7762398843483,4184759.72116444,0.0,1.0
2019-08-05,86.96,88.85,86.53,88.48,3969244,67.0972429456162,68.5555431890294,66.765460350554,68.2700558397898,5144256.94837811,0.0,1.0
2019-08-06,88.92,89.43,86.31,87.3,3943320,68.6095543091559,69.0030638986483,66.5957111158709,67.3595826719445,5110658.68202568,0.0,1.0
2019-08-07,88.84,89.5,87.84,88.91,2630061,68.5478273147257,69.0570750187748,67.7762398843483,68.6018384348521,3408636.39874703,0.0,1.0
2019-08-08,89.31,89.52,88.34,88.42,2252100,68.9104734070031,69.0725067673823,68.162033599537,68.2237605939672,2918787.82796984,0.0,1.0
2019-08-09,89.75,90.18,89.28,89.49,2355192,69.2499718763691,69.5817544714314,68.8873257840917,69.049359144471,3052398.09161758,0.0,1.0
2019-08-12,89.5,90.0,88.97,89.95,3117235,69.0570750187748,69.4428687339634,68.6481336806747,69.4042893624446,4040028.22917347,0.0,1.0
2019-08-13,89.82,90.03,88.8,89.64,2408661,69.3039829964955,69.4660163568748,68.5169638175106,69.1650972590276,3121695.4879915,0.0,1.0
2019-08-14,88.81,90.56,88.65,90.16,3584581,68.5246796918144,69.8749576949748,68.401225702954,69.5663227228238,4645722.38851381,0.0,1.0
2019-08-15,89.28,89.58,87.57,87.69,2384790,69.6164759057983,69.850402236127,68.2830958229252,68.3766663550566,3058385.94139849,0.945,1.0
2019-08-16,89.77,90.14,89.23,89.4,2285485,69.9985555786684,70.2870647194071,69.5774881840769,69.7100464379298,2931031.74421107,0.0,1.0
2019-08-19,90.67,91.12,89.36,89.7,2632449,70.7003345696543,71.0512240651472,69.6788562605526,69.9439727682584,3375997.47275379,0.0,1.0
2019-08-20,91.18,91.54,90.67,91.03,3611263,71.098009331213,71.3787209276073,70.7003345696543,70.9810461660486,4631282.41475875,0.0,1.0
2019-08-21,91.24,91.29,90.09,90.47,2754409,71.1447945972787,71.1837823190001,70.2480769976856,70.5443836827685,3532405.68874469,0.0,1.0
2019-08-22,91.32,92.11,90.5,91.29,1945546,71.207174952033,71.8231809552317,70.5677763158014,71.1837823190001,2495075.26228475,0.0,1.0
2019-08-23,90.74,91.67,90.26,91.45,3153865,70.7549173800643,71.480089004083,70.3806352515385,71.3085430285087,4044690.04695119,0.0,1.0
2019-08-26,91.35,91.39,90.57,90.93,2037100,71.2305675850658,71.261757762443,70.6223591262114,70.9030707226058,2612489.15050082,0.0,1.0
2019-08-27,92.15,92.84,91.66,91.77,3668124,71.8543711326088,72.3924016923647,71.4722914597387,71.5580644475259,4704204.09046766,0.0,1.0
2019-08-28,92.3,93.15,91.9,92.41,2637784,71.9713342977731,72.6341255670376,71.6594325240017,72.0571072855603,3382839.37036211,0.0,1.0
2019-08-29,92.76,92.8,91.53,92.76,2231369,72.3300213376104,72.3612115149875,71.370923383263,72.3300213376104,2861630.40757148,0.0,1.0
2019-08-30,92.74,93.35,92.61,93.0,2157900,72.3144262489218,72.7900764539233,72.2130581724461,72.5171624018733,2767409.71865187,0.0,1.0
2019-09-03,93.67,93.72,92.33,92.5,2620212,73.0395978729405,73.078585594662,71.994726930806,72.1272851846589,3360304.07049829,0.0,1.0
2019-09-04,93.97,94.18,93.23,93.9,2102616,73.2735242032691,73.4372726344992,72.6965059217919,73.2189413928591,2696510.47453215,0.0,1.0
2019-09-05,93.41,93.85,92.81,93.5,2721230,72.836861719989,73.1799536711377,72.3690090593318,72.9070396190876,3489855.11315957,0.0,1.0
2019-09-06,93.76,94.29,93.37,93.63,2578043,73.1097757720391,73.5230456222863,72.8056715426119,73.0084076955634,3306224.22415423,0.0,1.0
2019-09-09,93.72,93.84,93.08,93.56,2769770,73.078585594662,73.1721561267934,72.5795427566276,72.9538248851534,3552105.48052754,0.0,1.0
2019-09-10,93.94,94.54,93.24,93.26,3179521,73.2501315702363,73.7179842308935,72.7043034661362,72.7198985548248,4077592.71331281,0.0,1.0
2019-09-11,94.49,94.54,93.25,93.55,2753098,73.6789965091721,73.7179842308935,72.7121010104805,72.9460273408091,3530724.39019464,0.0,1.0
2019-09-12,94.96,95.7,94.67,95.16,2339393,74.0454810933536,74.6224993748309,73.8193523073693,74.2014319802393,3000166.33020351,0.0,1.0
2019-09-13,93.9,95.0,93.66,94.49,3322228,73.2189413928591,74.0766712707308,73.0318003285962,73.6789965091721,4260608.02390165,0.0,1.0
2019-09-16,93.12,93.98,92.74,93.83,2934608,72.6107329340047,73.2813217476134,72.3144262489218,73.1643585824491,3763502.80348187,0.0,1.0
2019-09-17,93.87,94.2,93.16,93.33,2636717,73.1955487598263,73.4528677231878,72.6419231113819,72.7744813652347,3381470.99084045,0.0,1.0
2019-09-18,94.26,94.68,93.52,94.29,3067572,73.4996529892535,73.8271498517136,72.9226347077762,73.5230456222863,3934023.15467091,0.0,1.0
2019-09-19,94.49,94.56,93.76,94.55,2054883,73.6789965091721,73.7335793195821,73.1097757720391,73.7257817752378,2635295.0483769,0.0,1.0
2019-09-20,95.27,95.44,94.24,95.21,5117756,74.2872049680265,74.4197632218794,73.4840579005649,74.2404197019608,6563291.94684133,0.0,1.0
2019-09-23,95.4,95.72,95.08,95.29,2340575,74.3885730445023,74.6380944635195,74.1390516254851,74.3028000567151,3001682.19205412,0.0,1.0
2019-09-24,96.28,96.8,95.55,95.66,3190626,75.0747569467996,75.4802292527025,74.5055362096666,74.5913091974537,4091834.37646941,0.0,1.0
2019-09-25,96.0,96.63,95.74,96.18,2488300,74.8564257051595,75.3476709988496,74.653689552208,74.9967815033567,3191132.8620054,0.0,1.0
2019-09-26,96.2,96.61,95.88,96.01,1990795,75.0123765920453,75.332075910161,74.762855173028,74.8642232495038,2553105.07013464,0.0,1.0
2019-09-27,96.26,96.46,95.67,96.29,1960696,75.059161858111,75.2151127449967,74.599106741798,75.0825544911438,2514504.45605535,0.0,1.0
2019-09-30,95.86,96.49,95.59,96.25,2561245,74.7472600843395,75.2385053780296,74.5367263870437,75.0513643137667,3284681.544487,0.0,1.0
2019-10-01,96.19,96.2,95.25,95.57,2010423,75.004579047701,75.0123765920453,74.2716098793379,74.5211312983551,2578277.09754912,0.0,1.0
2019-10-02,94.71,96.35,94.61,96.21,3049881,73.8505424847464,75.1293397572096,73.7725670413035,75.0201741363895,3911335.24265799,0.0,1.0
2019-10-03,95.1,95.61,94.76,95.0,3634011,74.1546467141736,74.5523214757323,73.8895302064679,74.0766712707308,4660455.70188044,0.0,1.0
2019-10-04,97.17,97.37,95.31,95.46,3151563,75.7687383934411,75.9246892803269,74.3183951454037,74.435358310568,4041737.83546209,0.0,1.0
2019-10-07,96.92,97.25,96.4,96.75,2466893,75.573799784834,75.8311187481954,75.168327478931,75.4412415309811,3163679.34708479,0.0,1.0
2019-10-08,96.09,97.06,95.99,96.96,2570701,74.9266036042581,75.682965405654,74.8486281608152,75.6049899622111,3296808.43929194,0.0,1.0
2019-10-09,96.03,96.56,95.97,96.28,2635755,74.8798183381924,75.2930881884396,74.8330330721266,75.0747569467996,3380237.26909739,0.0,1.0
2019-10-10,96.29,96.46,95.51,95.87,2384630,75.0825544911438,75.2151127449967,74.4743460322894,74.7550576286838,3058180.74859299,0.0,1.0
2019-10-11,95.97,96.6,95.45,96.29,2323456,74.8330330721266,75.3242783658167,74.4275607662237,75.0825544911438,2979727.84432087,0.0,1.0
2019-10-14,95.13,96.16,94.84,96.16,2494223,74.1780393472065,74.9811864146681,73.9519105612222,74.9811864146681,3198728.84317393,0.0,1.0
2019-10-15,95.0,95.47,94.66,95.14,1951149,74.0766712707308,74.4431558549123,73.811554763025,74.1858368915508,2502260.85784229,0.0,1.0
2019-10-16,95.13,95.15,94.41,94.73,2618800,74.1780393472065,74.1936344358951,73.6166161544178,73.866137573435,3358493.24398977,0.0,1.0
2019-10-17,95.17,95.61,94.94,95.11,2499538,74.2092295245836,74.5523214757323,74.029886004665,74.1624442585179,3205545.09168157,0.0,1.0
2019-10-18,95.35,95.59,94.5,94.95,3041858,74.3495853227808,74.5367263870437,73.6867940535164,74.0376835490093,3901046.1059173,0.0,1.0
2019-10-21,95.33,95.4,94.66,95.16,1589009,74.3339902340922,74.3885730445023,73.811554763025,74.2014319802393,2037832.59169808,0.0,1.0
2019-10-22,95.32,95.61,95.08,95.5,1818205,74.326192689748,74.5523214757323,74.1390516254851,74.4665484879451,2331766.15575394,0.0,1.0
2019-10-23,96.17,96.18,95.27,95.53,2218576,74.9889839590124,74.9967815033567,74.2872049680265,74.489941120978,2845223.96031688,0.0,1.0
2019-10-24,96.07,96.5,95.96,96.05,1768732,74.9110085155695,75.2463029223739,74.8252355277824,74.8954134268809,2268319.2578389,0.0,1.0
2019-10-25,95.43,96.36,94.99,96.27,1817076,74.4119656775351,75.1371373015538,74.0688737263865,75.0669594024553,2330318.26402014,0.0,1.0
2019-10-28,94.1,95.25,93.88,95.03,2761627,73.3748922797449,74.2716098793379,73.2033463041706,74.1000639037636,3541662.44918273,0.0,1.0
2019-10-29,93.53,93.94,93.33,93.79,2675052,72.9304322521205,73.2501315702363,72.7744813652347,73.133168405072,3430633.90458275,0.0,1.0
2019-10-30,94.01,94.37,93.43,93.65,1831224,73.3047143806463,73.5854259770407,72.8524568086776,73.024002784252,2348462.43784631,0.0,1.0
2019-10-31,94.26,94.44,93.58,93.9,2454054,73.4996529892535,73.6400087874507,72.9694199738419,73.2189413928591,3147213.9068986,0.0,1.0
2019-11-01,94.38,94.55,93.78,94.3,2647147,73.5932235213849,73.7257817752378,73.1253708607277,73.5308431666306,3394846.99684885,0.0,1.0
2019-11-04,93.64,94.42,93.06,94.34,3105451,73.0162052399077,73.6244136987621,72.563947667939,73.5620333440078,3982601.26891754,0.0,1.0
2019-11-05,93.15,93.58,92.4,93.04,2625610,72.6341255670376,72.9694199738419,72.049309741216,72.5483525792504,3367226.76277378,0.0,1.0
2019-11-06,93.36,93.69,93.05,93.2,2186910,72.7978739982676,73.0551929616291,72.5561501235947,72.673113288759,2804613.73919874,0.0,1.0
2019-11-07,92.58,93.3,91.75,93.0,4124954,72.1896655394132,72.7510887322019,71.5424693588373,72.5171624018733,5290068.0238157,0.0,1.0
2019-11-08,89.95,91.78,89.22,91.7,6146231,70.1389113768656,71.5658619918702,69.5696906397326,71.5034816371159,7882264.8883078,0.0,1.0
2019-11-11,87.6,90.0,87.47,89.98,4870996,68.306488455958,70.177899098587,68.2051203794823,70.1623040098985,6246833.34256193,0.0,1.0
2019-11-12,87.59,88.11,87.23,87.8,3843000,68.2986909116138,68.7041632175167,68.0179793152194,68.4624393428438,4928474.69705692,0.0,1.0
2019-11-13,88.53,88.69,87.31,88.0,5468105,69.0316600799768,69.1564207894854,68.0803596699737,68.6183902297295,7012598.78567537,0.0,1.0
2019-11-14,88.25,88.82,87.52,87.7,3905708,69.5501967788719,69.9994161801632,68.9748807035339,69.1167394618364,4955826.82671442,0.945,1.0
2019-11-15,88.58,88.72,88.09,88.64,3566992,69.8102711690932,69.920605758884,69.4241001048252,69.8575574218607,4526041.02617905,0.0,1.0
2019-11-18,88.65,89.72,88.42,88.9,4273817,69.8654384639886,70.7087099716758,69.6841744950465,70.0624645171865,5422908.45630757,0.0,1.0
2019-11-19,87.03,87.46,86.52,87.04,16085025,68.5887096392659,68.9275944507664,68.1867764907421,68.5965906813939,20409769.0875437,0.0,1.0
2019-11-20,87.13,87.61,86.52,86.98,6414856,68.6675200605451,69.0458100826852,68.1867764907421,68.5493044286264,8139603.74260184,0.0,1.0
2019-11-21,86.66,87.56,86.43,87.54,7570712,68.297111080533,69.0064048720456,68.1158471115909,68.9906427877897,9606232.11641238,0.0,1.0
2019-11-22,87.14,87.34,86.36,87.25,5762969,68.675401102673,68.8330219452314,68.0606798166955,68.7620925660801,7312445.36758088,0.0,1.0
2019-11-25,87.6,87.67,86.73,87.2,6254259,69.0379290405572,69.0930963354527,68.3522783754284,68.7226873554405,7935827.39247791,0.0,1.0
2019-11-26,88.2,88.42,87.45,87.48,6569934,69.5107915682323,69.6841744950465,68.9197134086385,68.9433565350222,8336377.21174833,0.0,1.0
2019-11-27,88.56,88.78,88.02,88.13,3229461,69.7945090848373,69.9678920116515,69.3689328099298,69.4556242733369,4097758.83389848,0.0,1.0
2019-11-29,88.17,88.93,87.83,88.8,1325593,69.4871484418485,70.0861076435703,69.2191930094993,69.9836540959073,1682002.17494622,0.0,1.0
2019-12-02,87.29,88.17,87.25,87.87,4201931,68.7936167345918,69.4871484418485,68.7620925660801,69.250717178011,5331694.63098699,0.0,1.0
2019-12-03,87.86,87.94,87.15,87.5,4559620,69.2428361358831,69.3058844729064,68.683282144801,68.9591186192781,5785554.65887967,0.0,1.0
2019-12-04,88.95,89.12,87.85,87.85,3503602,70.1018697278261,70.2358474440007,69.2349550937552,69.2349550937552,4445607.50105494,0.0,1.0
2019-12-05,89.29,89.34,88.6,88.86,3055370,70.3698251601753,70.4092303708149,69.826033253349,70.0309403486748,3876860.38268566,0.0,1.0
2019-12-06,89.76,89.94,89.01,89.21,2964671,70.7402341401874,70.8820928984899,70.1491559805936,70.306776823152,3761775.34884386,0.0,1.0
2019-12-09,89.28,89.86,89.2,89.83,3798502,70.3619441180474,70.8190445614666,70.298895781024,70.7954014350829,4819796.59332658,0.0,1.0
2019-12-10,89.05,89.45,88.83,89.25,3208858,70.1806801491053,70.495921834222,70.0072972222911,70.3383009916636,4071616.35214849,0.0,1.0
2019-12-11,89.0,89.36,88.67,89.18,4835350,70.1412749384657,70.4249924550707,69.8812005482444,70.2831336967682,6135419.55685206,0.0,1.0
2019-12-12,89.56,89.79,88.9,88.98,5840744,70.5826132976291,70.7638772665712,70.0624645171865,70.1255128542099,7411131.55493736,0.0,1.0
2019-12-13,90.1,90.43,89.17,89.32,5092803,71.0081895725366,71.2682639627579,70.2752526546403,70.393468286559,6462093.35940415,0.0,1.0
2019-12-16,90.49,90.79,89.45,90.75,4597529,71.3155502155254,71.5519814793629,70.495921834222,71.5204573108513,5833656.16548844,0.0,1.0
2019-12-17,90.55,91.5,90.12,90.4,2969480,71.3628364682929,72.1115354704451,71.0239516567925,71.2446208363742,3767877.33373614,0.0,1.0
2019-12-18,90.61,90.9,90.26,90.7,4003040,71.4101227210604,71.63867294277,71.1342862465833,71.4810521002117,5079328.26017994,0.0,1.0
2019-12-19,89.95,90.75,89.4,90.53,4867356,70.8899739406179,71.5204573108513,70.4565166235824,71.3470743840371,6176030.93727677,0.0,1.0
2019-12-20,90.62,90.91,89.75,90.22,6715318,71.4180037631883,71.6465539848979,70.7323530980595,71.1027620780716,8520850.27716312,0.0,1.0
2019-12-23,90.15,90.88,89.61,90.62,5060670,71.0475947831762,71.6229108585142,70.6220185082687,71.4180037631883,6421320.8327783,0.0,1.0
2019-12-24,90.23,90.51,89.73,90.11,804538,71.1106431201996,71.3313122997812,70.7165910138037,71.0160706146645,1020852.30219749,0.0,1.0
2019-12-26,90.39,90.53,89.95,90.0,2313980,71.2367397942462,71.3470743840371,70.8899739406179,70.9293791512575,2936134.53962268,0.0,1.0
2019-12-27,90.97,90.99,90.22,90.46,2596177,71.6938402376654,71.7096023219213,71.1027620780716,71.2919070891416,3294205.20517636,0.0,1.0
2019-12-30,90.79,91.04,90.46,90.6,2237669,71.5519814793629,71.7490075325609,71.2919070891416,71.4022416789325,2839305.97461644,0.0,1.0
2019-12-31,91.21,91.24,90.62,90.89,2540709,71.8829852487355,71.9066283751192,71.4180037631883,71.6307919006421,3223823.65017425,0.0,1.0
2020-01-02,90.34,91.78,90.03,91.28,3921777,71.1973345836066,72.3322046500268,70.9530222776412,71.9381525436309,4976216.26219666,0.0,1.0
2020-01-03,90.4,91.07,90.15,90.23,2825431,71.2446208363742,71.7726506589446,71.0475947831762,71.1106431201996,3585098.206735,0.0,1.0
2020-01-06,90.84,91.04,90.3,90.4,2406892,71.5913866900025,71.7490075325609,71.165810415095,71.2446208363742,3054027.57774117,0.0,1.0
2020-01-07,90.27,90.89,89.84,90.89,3982431,71.1421672887112,71.6307919006421,70.8032824772108,71.6307919006421,5053178.1652236,0.0,1.0
2020-01-08,90.4,90.87,89.96,90.46,2583258,71.2446208363742,71.6150298163863,70.8978549827458,71.2919070891416,3277812.70302967,0.0,1.0
2020-01-09,90.62,90.78,90.08,90.28,2377171,71.4180037631883,71.544100437235,70.9924274882808,71.1500483308391,3016315.5600694,0.0,1.0
2020-01-10,90.44,91.23,90.37,90.88,3224970,71.2761450048858,71.8987473329913,71.2209777099904,71.6229108585142,4092060.34894293,0.0,1.0
2020-01-13,91.24,91.55,90.5,90.5,2978997,71.9066283751192,72.1509406810846,71.3234312576533,71.3234312576533,3779953.14788043,0.0,1.0
2020-01-14,91.3,91.44,90.5,91.16,3009768,71.9539146278867,72.0642492176776,71.3234312576533,71.8435800380959,3818997.47666405,0.0,1.0
2020-01-15,92.49,92.58,91.36,91.54,2357279,72.8917586411089,72.9626880202602,72.0012008806542,72.1430596389567,2991075.24327229,0.0,1.0
2020-01-16,93.18,93.42,92.67,92.77,3243444,73.4355505479352,73.6246955590052,73.0336173994114,73.1124278206906,4115501.41130518,0.0,1.0
2020-01-17,93.72,93.92,92.98,93.14,3053475,73.8611268228427,74.0187476654011,73.2779297053769,73.4040263794235,3874455.8783457,0.0,1.0
2020-01-21,94.79,94.86,93.54,94.0,3429011,74.7043983305299,74.7595656254253,73.7192680645402,74.0817960024244,4350961.38853669,0.0,1.0
2020-01-22,95.31,95.6,94.87,95.0,3638534,75.1142125211816,75.3427627428912,74.7674466675533,74.8699002152162,4616818.36100203,0.0,1.0
2020-01-23,96.08,96.16,95.22,95.28,3824857,75.7210527650313,75.7841011020546,75.0432831420304,75.0905693947979,4853237.60223407,0.0,1.0
2020-01-24,96.28,96.61,95.81,95.93,2218604,75.8786736075896,76.1387479978109,75.5082646275775,75.6028371331125,2815115.01142838,0.0,1.0
2020-01-27,96.1,96.66,95.72,96.13,2481099,75.7368148492871,76.1781532084505,75.4373352484263,75.7604579756709,3148186.44505281,0.0,1.0
2020-01-28,96.21,97.09,96.03,96.3,3696494,75.8235063126942,76.5170380199509,75.6816475543917,75.8944356918455,4690361.93437627,0.0,1.0
2020-01-29,96.75,97.09,96.16,96.35,2335700,76.2490825876017,76.5170380199509,75.7841011020546,75.933840902485,2963694.34662214,0.0,1.0
2020-01-30,97.47,97.55,96.41,96.52,3272534,76.8165176208118,76.8795659578352,75.9811271552526,76.0678186186596,4152412.77344211,0.0,1.0
2020-01-31,97.63,98.05,96.97,97.37,3175163,76.9426142948585,77.273618064231,76.4224655144159,76.7377071995326,4028861.85413529,0.0,1.0
2020-02-03,97.67,97.88,97.31,97.63,2666218,76.9741384633702,77.1396403480564,76.6904209467651,76.9426142948585,3383077.96954326,0.0,1.0
2020-02-04,96.6,98.02,96.55,97.55,2802568,76.130866955683,77.2499749378473,76.0914617450434,76.8795659578352,3556088.08392521,0.0,1.0
2020-02-05,97.14,97.36,96.3,96.42,2319341,76.5564432305905,76.7298261574047,75.8944356918455,75.9890081973805,2942936.93949948,0.0,1.0
2020-02-06,96.93,97.39,96.81,97.01,1611050,76.3909413459043,76.7534692837885,76.2963688403693,76.4539896829276,2044209.34928527,0.0,1.0
2020-02-07,96.27,97.29,96.19,97.25,2747887,75.8707925654617,76.6746588625093,75.8077442284384,76.6431346939976,3486705.12782313,0.0,1.0
2020-02-10,96.23,96.41,95.71,96.36,2647842,75.83926839695,75.9811271552526,75.4294542062983,75.941721944613,3359761.25621812,0.0,1.0
2020-02-11,96.99,97.24,96.29,96.37,2993120,76.4382275986718,76.6352536518697,75.8865546497176,75.9496029867409,3797873.3667687,0.0,1.0
2020-02-12,97.92,98.24,96.93,96.98,4369921,77.1711645165681,77.4233578646615,76.3909413459043,76.4303465565439,5544851.72020609,0.0,1.0
2020-02-13,100.11,100.39,97.56,97.81,5132483,79.6418712236702,79.8646234356633,77.6132350073046,77.8121209108699,6451541.94942234,0.945,1.0
2020-02-14,101.28,101.77,100.09,100.16,6300442,80.5726572523556,80.9624736233435,79.625960351385,79.6816484043833,7919668.87428606,0.0,1.0
2020-02-18,102.02,102.44,101.53,101.65,6256916,81.1613595269088,81.4954878448984,80.7715431559209,80.8670083896322,7864956.60054047,0.0,1.0
2020-02-19,101.42,102.38,101.37,102.22,2809143,80.6840333583522,81.4477552280427,80.6442561776391,81.320468249761,3531098.67220721,0.0,1.0
2020-02-20,101.43,101.84,101.01,101.17,2711040,80.6919887944948,81.0181616763418,80.3578604765051,80.4851474547869,3407782.99442237,0.0,1.0
2020-02-21,102.43,102.99,101.3,101.33,3520020,81.4875324087558,81.9330368327419,80.5885681246408,80.6124344330687,4424672.55961795,0.0,1.0
2020-02-24,102.3,103.79,101.72,102.08,5282870,81.3841117389019,82.5694717241508,80.9226964426305,81.2090921437644,6640578.72541317,0.0,1.0
2020-02-25,99.27,102.68,99.02,102.51,4091660,78.973614587691,81.686418312321,78.7747286841257,81.5511758978967,5143225.24454019,0.0,1.0
2020-02-26,98.94,100.49,98.82,99.29,3152196,78.7110851949848,79.9441777970894,78.6156199612735,78.9895254599762,3962317.01630601,0.0,1.0
2020-02-27,94.99,99.3,94.96,98.09,4782921,75.5686879186538,78.9974808961188,75.544821610226,78.034873122863,6012141.77860366,0.0,1.0
2020-02-28,91.7,93.3,89.39,93.3,7908879,72.9513494277351,74.2242192105527,71.1136436787921,74.2242192105527,9941477.57360431,0.0,1.0
2020-03-02,96.67,96.94,91.54,91.65,6802221,76.9052011906123,77.1199979664628,72.8240624494533,72.911572247022,8550406.13495292,0.0,1.0
2020-03-03,95.61,98.71,94.81,96.56,5060525,76.0619249594957,78.5281101637048,75.4254900680868,76.8176913930436,6361090.59174681,0.0,1.0
2020-03-04,101.65,101.69,96.59,96.69,4284075,80.8670083896322,80.8988301342026,76.8415577014715,76.9211120628975,5385091.30511908,0.0,1.0
2020-03-05,100.13,101.49,99.0,100.37,4327392,79.6577820959554,80.7397214113504,78.7588178118405,79.8487125633781,5439540.86542413,0.0,1.0
2020-03-06,99.05,99.5,95.58,97.45,5522577,78.7985949925535,79.156589618971,76.0380586510678,77.5257252097359,6941890.92967575,0.0,1.0
2020-03-09,94.58,96.7,92.85,94.5,5616012,75.2425150368068,76.9290674990402,73.8662245841353,75.1788715476659,7059338.92162122,0.0,1.0
2020-03-10,95.05,96.62,91.41,95.64,6386550,75.6164205355095,76.8654240098993,72.7206417795994,76.0857912679235,8027906.81178743,0.0,1.0
2020-03-11,90.94,93.17,89.79,92.89,6262741,72.3467362808967,74.1207985406988,71.4318611244965,73.8980463287057,7872278.63781861,0.0,1.0
2020-03-12,80.48,86.36,76.0,85.51,7678662,64.0253500757265,68.7031465275813,60.4613146838372,68.0269344554594,9652094.31934508,0.0,1.0
2020-03-13,85.77,85.86,80.0,85.01,6155988,68.2337757951673,68.3053747204508,63.6434891408812,67.6291626483289,7738089.891801,0.0,1.0
2020-03-16,76.58,84.65,76.0,79.3,7118248,60.9227299801085,67.3427669471949,60.4613146838372,63.0866086108985,8947652.74008539,0.0,1.0
2020-03-17,86.0,86.55,78.15,78.58,6695843,68.4167508264473,68.8542998142909,62.1717334544983,62.5138172086306,8416688.76472575,0.0,1.0
2020-03-18,79.28,82.98,77.17,81.01,6385417,63.0706977386133,66.014209111379,61.3921007125225,64.4469881912848,8026482.62839926,0.0,1.0
2020-03-19,75.05,79.17,74.0,79.12,6359758,59.7055482502892,62.9831879410446,58.8702274553151,62.9434107603315,7994229.21131435,0.0,1.0
2020-03-20,68.4,76.0,68.1,75.85,8972577,54.4151832154534,60.4613146838372,54.1765201311751,60.341983141698,11278548.2017032,0.0,1.0
2020-03-23,64.15,67.93,62.13,66.39,7054050,51.0341228548441,54.0412777167508,49.4271247540369,52.8161405507888,8866955.71876666,0.0,1.0
2020-03-24,71.5,71.91,66.13,67.01,6513459,56.8813684196626,57.2075413015096,52.6092992110809,53.3093775916306,8187431.69229054,0.0,1.0
2020-03-25,74.71,78.55,70.19,71.19,6571386,59.4350634214404,62.4899509002027,55.8392062849806,56.6347498992417,8260246.05339105,0.0,1.0
2020-03-26,81.19,81.93,75.01,75.18,6163638,64.5901860418518,65.178888316405,59.6737265057187,59.8089689201431,7747705.95792594,0.0,1.0
2020-03-27,80.19,83.69,77.95,78.03,5091263,63.7946424275908,66.5790450775044,62.0126247316461,62.076268220787,6399728.32253742,0.0,1.0
2020-03-30,83.46,83.94,80.57,81.35,5300799,66.3960700462243,66.7779309810696,64.09694900101,64.7174730201336,6663115.51620453,0.0,1.0
2020-03-31,80.88,83.96,80.51,82.37,5115282,64.3435675214309,66.7938418533548,64.0492163841543,65.5289275066798,6429920.25616548,0.0,1.0
2020-04-01,77.57,79.75,76.36,77.92,4600741,61.7103181582269,63.444603237316,60.7477103849711,61.9887584232183,5783141.13459846,0.0,1.0
2020-04-02,79.39,79.96,76.24,76.43,3665273,63.158207536182,63.6116673963108,60.6522451512598,60.8033984379694,4607255.88678716,0.0,1.0
2020-04-03,76.02,79.34,75.58,78.33,2905776,60.4772255561224,63.1184303554689,60.1271863658475,62.3149313050653,3652566.55689354,0.0,1.0
2020-04-06,81.25,81.98,78.41,78.62,3959526,64.6379186587075,65.218665497118,62.3785747942062,62.545638953201,4977132.52802365,0.0,1.0
2020-04-07,80.11,83.69,80.0,83.5,3518511,63.7309989384499,66.5790450775044,63.6434891408812,66.4278917907948,4422775.74343723,0.0,1.0
2020-04-08,85.5,86.58,80.03,80.5,6729477,68.0189790193168,68.8781661227187,63.667355449309,64.0412609480117,8458966.77362064,0.0,1.0
2020-04-09,90.31,93.0,86.32,86.5,6536779,71.8455438039123,73.9855561262744,68.6713247830108,68.8145226335778,8216744.98144523,0.0,1.0
2020-04-13,87.36,90.03,86.43,89.59,3780043,69.4986901418423,71.6227915919192,68.7588345805795,71.2727524016444,4751522.01870328,0.0,1.0
2020-04-14,90.42,90.88,88.21,89.34,3812771,71.933053601481,72.2990036640411,70.1749022139641,71.0738664980791,4792661.18368847,0.0,1.0
2020-04-15,87.54,89.45,87.1,88.5,3694339,69.6418879924093,71.1613762956478,69.2918488021344,70.4056098620998,4643791.91005347,0.0,1.0
2020-04-16,87.59,88.59,87.03,88.0,2333110,69.6816651731223,70.4772087873833,69.2361607491361,70.0078380549693,2932724.18780866,0.0,1.0
2020-04-17,90.1,90.59,87.57,89.32,4299091,71.6784796449175,72.0682960159054,69.6657543008371,71.0579556257939,5403966.44877031,0.0,1.0
2020-04-20,86.65,89.48,86.58,89.06,3143968,68.933854175717,71.1852426040756,68.8781661227187,70.851114286086,3951974.40296274,0.0,1.0
2020-04-21,85.44,86.45,84.38,85.24,3682299,67.9712464024611,68.7747454528648,67.1279701713445,67.8121376796089,4628657.60467515,0.0,1.0
2020-04-22,87.15,88.4,86.48,86.75,3089909,69.3316259828475,70.3260555006737,68.7986117612926,69.0134085371431,3884022.12601534,0.0,1.0
2020-04-23,85.12,88.18,84.9,87.48,3297513,67.7166724458976,70.1510359055363,67.5416528507602,69.5941553755536,4144980.79161012,0.0,1.0
2020-04-24,85.69,86.17,83.7,85.47,3723900,68.1701323060264,68.5519932408717,66.587000513647,67.995112710889,4680950.14936315,0.0,1.0
2020-04-27,86.75,87.68,86.17,86.28,2592088,69.0134085371431,69.7532640984058,68.5519932408717,68.6395030384404,3258260.0796913,0.0,1.0
2020-04-28,87.63,89.14,87.33,88.12,3133042,69.7134869176927,70.9147577752269,69.4748238334144,70.1033032886807,3938240.39793255,0.0,1.0
2020-04-29,86.63,88.75,86.45,88.54,2995175,68.9179433034317,70.6044957656651,68.7747454528648,70.4374316066703,3764941.2883318,0.0,1.0
2020-04-30,84.66,86.41,84.18,86.0,3536469,67.3507223833375,68.7429237082943,66.9688614484923,68.4167508264473,4445348.98728971,0.0,1.0
2020-05-01,82.64,83.95,82.09,83.86,3036609,65.7437242825303,66.7858864172122,65.3061752946867,66.7142874919287,3817023.91366779,0.0,1.0
2020-05-04,82.63,82.95,81.28,82.73,2947342,65.7357688463877,65.9903428029512,64.6617849671353,65.8153232078138,3704815.10650777,0.0,1.0
2020-05-05,83.14,83.89,82.81,82.83,2778069,66.1414960896608,66.7381538003566,65.8789666969547,65.8948775692399,3492038.58870838,0.0,1.0
2020-05-06,80.07,83.37,80.04,83.18,3579957,63.6991771938795,66.3244711209408,63.6753108854517,66.1733178342312,4500013.4949552,0.0,1.0
2020-05-07,80.31,81.45,80.04,80.89,3426379,63.8901076613021,64.7970273815597,63.6753108854517,64.3515229575735,4306965.62523826,0.0,1.0
2020-05-08,81.78,82.07,80.5,81.49,2875060,65.0595567742658,65.2902644224015,64.0412609480117,64.8288491261301,3613956.48014931,0.0,1.0
2020-05-11,81.66,82.27,80.33,81.45,3922390,64.9640915405545,65.4493731452537,63.9060185335873,64.7970273815597,4930452.49774713,0.0,1.0
2020-05-12,81.88,83.66,81.88,82.49,3522979,65.1391111356919,66.5551787690765,65.1391111356919,65.6243927403911,4428392.02885503,0.0,1.0
2020-05-13,81.89,82.1,80.62,81.55,3997366,65.1470665718345,65.3141307308293,64.136726181723,64.8765817429858,5024697.4877841,0.0,1.0
2020-05-14,82.3,82.39,79.72,80.0,3649260,66.2250281691582,66.297449220619,64.1489580272818,64.3742679651599,4535054.28843093,0.945,1.0
2020-05-15,81.19,81.79,80.17,81.48,5250724,65.3318352011416,65.8146422108803,64.5110632845858,65.5651919225153,6525245.77409316,0.0,1.0
2020-05-18,84.92,85.44,82.58,82.69,6747819,68.3332854450172,68.7517181867907,66.4503381070363,66.5388527254884,8385734.50329812,0.0,1.0
2020-05-19,83.29,84.38,83.25,84.38,3020825,67.0216597352271,67.8987591362524,66.9894726012445,67.8987591362524,3754077.64063107,0.0,1.0
2020-05-20,83.31,84.09,83.14,83.95,2709773,67.0377533022183,67.6654024148787,66.9009579827924,67.5527474459396,3367523.18670754,0.0,1.0
2020-05-21,82.34,83.77,82.01,83.06,3106572,66.2572153031408,67.407905343018,65.9916714477845,66.8365837148272,3860638.23101655,0.0,1.0
2020-05-22,83.23,83.32,81.89,82.19,2760557,66.9733790342532,67.045800085714,65.8951100458368,66.1365135507061,3430634.11796036,0.0,1.0
2020-05-26,82.81,84.67,82.69,84.46,3910166,66.6354141274361,68.1321158576261,66.5388527254884,67.9631334042175,4859290.67448656,0.0,1.0
2020-05-27,83.72,84.2,82.69,84.12,3606624,67.3676714255398,67.7539170333308,66.5388527254884,67.6895427653656,4482069.14222552,0.0,1.0
2020-05-28,85.83,86.1,84.68,84.85,3957492,69.0655427431209,69.2828058975033,68.1401626411217,68.2769579605477,4918104.23648386,0.0,1.0
2020-05-29,85.63,86.37,84.67,85.54,4017487,68.904607073208,69.5000690518857,68.1321158576261,68.8321860217472,4992661.97751476,0.0,1.0
2020-06-01,87.44,87.58,85.23,85.84,2438795,70.3610748859197,70.4737298548587,68.5827357333822,69.0735895266165,3030769.99812398,0.0,1.0
2020-06-02,87.67,88.1,86.6,87.82,3446780,70.5461509063196,70.8921625966323,69.6851450722855,70.6668526587542,4283425.79599095,0.0,1.0
2020-06-03,89.23,89.65,88.0,88.33,2449572,71.8014491316402,72.1394140384573,70.8116947616758,71.0772386170321,3044162.92711956,0.0,1.0
2020-06-04,88.44,89.38,87.48,88.8,3640766,71.1657532354842,71.9221508840748,70.3932620199023,71.4554374413274,4524498.51791145,0.0,1.0
2020-06-05,89.49,91.56,89.15,89.4,3353273,72.0106655025269,73.6763496861255,71.737074863675,71.9382444510661,4167221.60079842,0.0,1.0
2020-06-08,91.91,92.2,89.11,89.46,2770986,73.957987108473,74.1913438298467,71.7048877296924,71.98652515204,3443594.57601872,0.0,1.0
2020-06-09,90.32,91.07,88.93,91.0,3023353,72.6785485326655,73.2820572948389,71.5600456267708,73.2257298103693,3757219.26858884,0.0,1.0
2020-06-10,90.19,90.95,89.5,90.41,2721368,72.5739403472221,73.1854958928911,72.0187122860226,72.7509695841263,3381932.67095211,0.0,1.0
2020-06-11,87.08,89.05,86.34,88.8,4974079,70.0713906800765,71.6566070287186,69.4759287013988,71.4554374413274,6181450.01998877,0.0,1.0
2020-06-12,86.74,88.99,85.73,88.93,3935684,69.7978000412246,71.6083263277447,68.9850749081644,71.5600456267708,4891002.72441782,0.0,1.0
2020-06-15,86.96,87.42,84.3,85.04,4500920,69.9748292781288,70.3449813189284,67.8343848682872,68.4298468469649,5593439.91600613,0.0,1.0
2020-06-16,86.95,89.48,86.41,89.0,3865134,69.9667824946331,72.0026187190313,69.5322561858683,71.6163731112403,4803327.94102371,0.0,1.0
2020-06-17,86.21,87.36,85.48,87.0,4181831,69.3713205159554,70.2967006179546,68.7839053207733,70.0070164121113,5196897.62035136,0.0,1.0
2020-06-18,85.77,86.38,85.0,85.66,3477149,69.017262042147,69.5081158353813,68.3976597129823,68.9287474236949,4321166.34165922,0.0,1.0
2020-06-19,82.11,86.93,82.11,86.74,8089853,66.0721392827409,69.9506889276418,66.0721392827409,69.7978000412246,10053523.8761902,0.0,1.0
2020-06-22,82.53,83.55,81.31,82.32,3878681,66.410104189558,67.2308761061138,65.4283966030894,66.2411217361495,4820163.23926099,0.0,1.0
2020-06-23,81.85,83.5,81.49,83.24,3771066,65.8629229118542,67.1906421886356,65.573238706011,66.9814258177488,4686426.57285479,0.0,1.0
2020-06-24,80.47,81.34,79.82,81.08,3675762,64.7524667894552,65.4525369535763,64.2294258622382,65.2433205826895,4567989.18721917,0.0,1.0
2020-06-25,79.45,80.23,78.79,80.11,3984810,63.9316948728994,64.5593439855597,63.4006071621868,64.462782583612,4952053.20505594,0.0,1.0
2020-06-26,78.93,79.92,77.58,79.35,5320892,63.5132621311258,64.3098936971947,62.4269463592138,63.8512270379429,6612445.83364239,0.0,1.0
2020-06-29,80.25,80.25,78.52,79.57,2954003,64.575437552551,64.575437552551,63.1833440078044,64.0282562748471,3671035.7642886,0.0,1.0
2020-06-30,79.89,80.48,78.93,80.09,4889982,64.2857533467078,64.7605135729508,63.5132621311258,64.4466890166207,6076939.93835738,0.0,1.0
2020-07-01,81.93,82.38,79.76,79.97,2837831,65.9272971798193,66.2894024371234,64.1811451612644,64.3501276146729,3526665.03521049,0.0,1.0
2020-07-02,81.84,82.92,81.44,82.64,2819658,65.8548761283585,66.7239287458882,65.5330047885327,66.4986188080101,3504080.85606632,0.0,1.0
2020-07-06,79.81,81.86,79.12,80.5,5997443,64.2213790787426,65.8709696953498,63.6661510175431,64.7766071399421,7453217.80217635,0.0,1.0
2020-07-07,80.82,81.18,79.15,79.2,4129579,65.0341042118027,65.323788417646,63.69029136803,63.7305252855083,5131962.3576737,0.0,1.0
2020-07-08,81.44,81.95,80.33,80.86,3434184,65.5330047885327,65.9433907468106,64.6398118205161,65.0662913457853,4267772.33643558,0.0,1.0
2020-07-09,79.74,81.33,79.11,81.33,3456334,64.1650515942731,65.4444901700806,63.6581042340474,65.4444901700806,4295298.86304336,0.0,1.0
2020-07-10,81.32,81.58,79.76,79.79,2545659,65.436443386585,65.6456597574718,64.1811451612644,64.2052855117513,3163573.37236393,0.0,1.0
2020-07-13,81.42,81.97,80.96,81.15,2205385,65.5169112215414,65.9594843138019,65.1467591807418,65.299648067159,2740703.78703936,0.0,1.0
2020-07-14,81.69,82.47,81.39,81.42,4218185,65.7341743759239,66.3618234885842,65.4927708710545,65.5169112215414,5242075.92050032,0.0,1.0
2020-07-15,80.43,82.64,80.32,82.48,4501020,64.7202796554726,66.4986188080101,64.6317650370205,66.3698702720798,5593564.18926396,0.0,1.0
2020-07-16,81.07,81.34,80.43,80.7,2874292,65.2352737991939,65.4525369535763,64.7202796554726,64.937542809855,3571976.30774532,0.0,1.0
2020-07-17,82.4,82.63,81.46,81.69,4602952,66.3054960041147,66.4905720245145,65.549098355524,65.7341743759239,5720238.40642807,0.0,1.0
2020-07-20,81.1,82.23,80.95,82.05,3271387,65.2594141496808,66.1687006846887,65.1387123972461,66.0238585817671,4065459.2008975,0.0,1.0
2020-07-21,82.33,82.79,81.1,81.5,3946531,66.2491685196451,66.6193205604448,65.2594141496808,65.5812854895066,4904482.64469389,0.0,1.0
2020-07-22,84.15,84.51,81.52,82.0,3763312,67.7136831158525,68.0033673216957,65.5973790564979,65.9836246642889,4676790.4244432,0.0,1.0
2020-07-23,83.99,84.39,83.48,84.06,2373087,67.5849345799222,67.906805919748,67.1745486216443,67.6412620643917,2949112.52587365,0.0,1.0
2020-07-24,82.79,84.9,82.621,84.35,2953131,66.6193205604448,68.3171918780259,66.4833299193684,67.8746187857654,3669952.10148039,0.0,1.0
2020-07-27,81.29,82.64,81.09,82.5,4199019,65.4123030360981,66.4986188080101,65.2513673661852,66.3859638390711,5218257.70790597,0.0,1.0
2020-07-28,84.6,84.98,81.21,81.25,4851395,68.0757883731565,68.3815661459911,65.3479287681329,65.3801159021155,6028986.61636123,0.0,1.0
2020-07-29,84.97,85.05,83.84,84.53,2501754,68.3735193624954,68.4378936304606,67.4642328274875,68.019460888687,3109011.19851675,0.0,1.0
2020-07-30,84.57,84.58,83.49,84.31,2828635,68.0516480226696,68.0596948061653,67.1825954051399,67.8424316517828,3515236.86642109,0.0,1.0
2020-07-31,84.74,84.81,83.6,84.05,3292473,68.1884433420956,68.2447708265651,67.271110023592,67.6332152808961,4091663.46004205,0.0,1.0
2020-08-03,83.81,84.75,83.11,84.67,2552180,67.4400924770006,68.1964901255912,66.8768176323054,68.1321158576261,3171677.23150657,0.0,1.0
2020-08-04,84.69,84.97,83.34,83.5,3234460,68.1482094246173,68.3735193624954,67.0618936527053,67.1906421886356,4019568.81498121,0.0,1.0
2020-08-05,83.51,84.86,83.28,84.72,2947067,67.1986889721313,68.2850047440433,67.0136129517314,68.1723497751043,3662416.171126,0.0,1.0
2020-08-06,84.21,84.39,82.67,83.27,3036406,67.7619638168264,67.906805919748,66.5227591584971,67.0055661682358,3773440.65693247,0.0,1.0
2020-08-07,86.61,86.69,83.68,83.79,4289517,69.6931918557812,69.7575661237463,67.3354842915572,67.4239989100093,5330722.52077061,0.0,1.0
2020-08-10,84.76,87.21,84.5257,87.19,4323253,68.2045369090869,70.1759988655199,68.0160007717839,70.1599052985286,5372647.34702977,0.0,1.0
2020-08-11,83.67,85.0914,83.465,84.99,4546247,67.3274375080616,68.4712073141325,67.1624784464008,68.3896129294867,5649769.25557955,0.0,1.0
2020-08-12,84.32,84.775,83.83,84.02,3397739,67.8504784352785,68.2166070843303,67.4561860439919,67.6090749304091,4222480.94762199,0.0,1.0
2020-08-13,82.74,83.23,82.0,83.03,3219152,67.3556012502963,67.7544922898497,66.7531943742361,67.5916796206442,3954424.45076278,0.965,1.0
2020-08-14,82.15,82.896,81.93,82.66,2016173,66.8753038761402,67.4825951322766,66.6962099400142,67.2904761826141,2476678.27060287,0.0,1.0
2020-08-17,82.6,83.11,81.66,82.29,3713439,67.2416323818525,67.6568046883264,66.4764128365869,66.9892727445841,4561609.38595509,0.0,1.0
2020-08-18,81.66,82.77,81.5,82.57,2607237,66.4764128365869,67.3800231506771,66.3461627012225,67.2172104814717,3202744.61775443,0.0,1.0
2020-08-19,81.66,82.1855,81.46,81.88,2623147,66.4764128365869,66.9042031249242,66.3136001673814,66.6555067727129,3222288.55137783,0.0,1.0
2020-08-20,81.04,81.61,80.56,81.26,2715265,65.97169356205,66.4357096692855,65.5809431559569,66.150787498176,3335446.82149224,0.0,1.0
2020-08-21,81.0,81.33,80.28,81.2,3911087,65.9391310282089,66.2077719323979,65.3530054190692,66.1019436974143,4804401.30253571,0.0,1.0
2020-08-24,81.47,81.655,80.5,81.38,2679398,66.3217408008417,66.4723425198567,65.5320993551952,66.2484750996992,3291387.59664809,0.0,1.0
2020-08-25,80.85,81.5,80.43,81.5,2769330,65.8170215263048,66.3461627012225,65.4751149209733,66.3461627012225,3401860.57204844,0.0,1.0
2020-08-26,79.55,80.62,79.31,80.42,3367934,64.7587391764693,65.6297869567185,64.5633639734228,65.4669742875131,4137189.09767395,0.0,1.0
2020-08-27,79.55,80.37,79.215,79.68,2932800,64.7587391764693,65.4262711202117,64.4860279555502,64.8645674114529,3602668.04089931,0.0,1.0
2020-08-28,79.71,79.99,78.95,79.92,3190794,64.8889893118337,65.1169270487213,64.270301168853,65.0599426144994,3919589.32381794,0.0,1.0
2020-08-31,80.34,81.53,79.61,79.7,3569267,65.4018492198309,66.3705846016033,64.807582977231,64.8808486783734,4384507.68901273,0.0,1.0
2020-09-01,79.21,80.175,78.975,79.84,3194648,64.4819576388201,65.2675287677364,64.2906527525036,64.9948175468172,3924323.5991281,0.0,1.0
2020-09-02,81.47,81.9,78.98,79.24,3626200,66.3217408008417,66.6717880396334,64.2947230692338,64.5063795392009,4454444.50692481,0.0,1.0
2020-09-03,81.14,82.7,80.34,81.82,3135123,66.0530998966527,67.3230387164552,65.4018492198309,66.6066629719512,3851202.75381491,0.0,1.0
2020-09-04,80.97,81.82,79.93,81.22,2820296,65.9147091278281,66.6066629719512,65.0680832479597,66.1182249643349,3464467.49354751,0.0,1.0
2020-09-08,80.73,81.24,79.38,81.06,3252171,65.7193339247815,66.1345062312554,64.6203484076447,65.9879748289705,3994985.17636373,0.0,1.0
2020-09-09,82.59,83.89,81.85,82.42,4411126,67.2334917483922,68.2917740982277,66.6310848723321,67.0951009795676,5418652.0269299,0.0,1.0
2020-09-10,82.0,82.7311,81.41,82.22,3591244,66.7531943742361,67.3483560865167,66.2728970000801,66.9322883103621,4411504.35961245,0.0,1.0
2020-09-11,83.03,83.41,81.75,82.07,3196940,67.5916796206442,67.9010236921346,66.5496785377293,66.810178808458,3927139.10483928,0.0,1.0
2020-09-14,84.38,84.935,83.58,83.58,3438204,68.690665137781,69.1424702948262,68.0394144609592,68.0394144609592,4223509.16151533,0.0,1.0
2020-09-15,84.45,85.87,83.9258,84.94,2582508,68.747649572003,69.9036195233617,68.3209175660155,69.1465406115563,3172367.37485229,0.0,1.0
2020-09-16,84.84,85.48,84.57,85.0,2910381,69.0651342769536,69.5861348184111,68.8453371735262,69.1953844123179,3575128.41500974,0.0,1.0
2020-09-17,84.6,84.78,83.64,84.25,3355958,68.869759073907,69.016290476192,68.0882582617209,68.5848369027975,4122477.71181136,0.0,1.0
2020-09-18,82.95,84.74,82.9,84.2,5035855,67.5265545529621,68.9837279423509,67.4858513856607,68.5441337354961,6186072.64972142,0.0,1.0
2020-09-21,82.57,82.57,81.1694,82.05,3002015,67.2172104814717,67.2172104814717,66.0770333590259,66.7938975415375,3687692.13679771,0.0,1.0
2020-09-22,82.69,84.01,82.255,82.41,2703948,67.314898082995,68.389461699751,66.9607805274731,67.0869603461073,3321544.9549419,0.0,1.0
2020-09-23,81.28,83.13,81.23,82.9,2322858,66.1670687650965,67.673085955247,66.1263655977952,67.4858513856607,2853411.85220516,0.0,1.0
2020-09-24,81.67,82.41,80.41,81.23,2582328,66.4845534700471,67.0869603461073,65.4588336540528,66.1263655977952,3172146.26183832,0.0,1.0
2020-09-25,82.47,82.59,80.95,81.28,3854684,67.135804146869,67.2334917483922,65.8984278609075,66.1670687650965,4735115.53960921,0.0,1.0
2020-09-28,82.87,84.08,82.66,82.97,2424590,67.4614294852799,68.4464461339729,67.2904761826141,67.5428358198826,2978380.01407667,0.0,1.0
2020-09-29,82.41,83.4,82.04,83.07,2174775,67.0869603461073,67.8928830586743,66.7857569080772,67.6242421544853,2671505.86083156,0.0,1.0
2020-09-30,88.56,89.4899,86.43,88.0,18804934,72.093449924175,72.8504474296458,70.359494997137,71.6375744503998,23100086.8565947,0.0,1.0
2020-10-01,90.05,90.36,87.6,88.03,6249705,73.3064043097557,73.5587639470241,71.3119491119889,71.6619963507806,7677172.8275193,0.0,1.0
2020-10-02,91.58,92.15,88.69,89.22,5925175,74.5519212291774,75.0159373364129,72.1992781591586,72.630731732553,7278518.34739347,0.0,1.0
2020-10-05,91.74,92.15,89.9,90.98,3038568,74.6821713645418,75.0159373364129,73.1842948078516,74.063483221561,3732594.04790621,0.0,1.0
2020-10-06,90.77,92.065,90.46,91.72,2993887,73.8925299188953,74.9467419520006,73.6401702816269,74.6658900976212,3677707.65581148,0.0,1.0
2020-10-07,91.3,92.125,90.7,91.61,2480065,74.3239834922898,74.9955857527623,73.8355454846734,74.5763431295582,3046525.81657561,0.0,1.0
2020-10-08,93.15,93.43,90.9,91.49,3253274,75.8300006824402,76.0579384193279,73.9983581538789,74.4786555280349,3996340.10777709,0.0,1.0
2020-10-09,93.3,93.92,92.04,93.14,3686838,75.9521101843443,76.4568294588812,74.9263903683499,75.8218600489799,4528932.56770769,0.0,1.0
2020-10-12,93.11,93.85,92.59,93.19,3131627,75.7974381485991,76.3998450246593,75.3741252086649,75.8625632162813,3846908.24772142,0.0,1.0
2020-10-13,92.92,93.26,91.3,92.64,2544541,75.6427661128539,75.9195476505032,74.3239834922898,75.4148283759663,3125728.49817852,0.0,1.0
2020-10-14,92.67,93.5,92.01,92.84,2420656,75.4392502763471,76.1149228535498,74.9019684679691,75.5776410451718,2973547.46631586,0.0,1.0
2020-10-15,91.96,92.82,90.75,91.07,2170565,74.8612653006678,75.5613597782512,73.8762486519748,74.1367489227035,2666334.273116,0.0,1.0
2020-10-16,92.37,93.06,91.73,92.18,2811176,75.1950312725389,75.7567349812978,74.6740307310815,75.0403592367938,3453264.4341732,0.0,1.0
2020-10-19,92.07,92.87,91.75,92.12,2284024,74.9508122687307,75.6020629455526,74.690311998002,74.9915154360321,2805707.94784745,0.0,1.0
2020-10-20,92.06,92.7971,91.8,92.11,2243301,74.9426716352705,75.5427177276272,74.7310151653034,74.9833748025718,2755683.58524872,0.0,1.0
2020-10-21,92.51,92.98,91.56,91.96,2233330,75.3090001409828,75.6916099136156,74.5356399622569,74.8612653006678,2743435.15268059,0.0,1.0
2020-10-22,93.89,93.91,92.06,92.59,4162213,76.4324075585004,76.4486888254209,74.9426716352705,75.3741252086649,5112885.89556588,0.0,1.0
2020-10-23,92.78,94.37,90.97,94.0,4532172,75.5287972444101,76.8231579645935,74.0553425881008,76.5219545265634,5567345.61520005,0.0,1.0
2020-10-26,93.18,93.5,91.47,91.94,2711792,75.854422582821,76.1149228535498,74.4623742611144,74.8449840337472,3331180.56872832,0.0,1.0
2020-10-27,93.06,93.94,92.62,93.32,2275940,75.7567349812978,76.4731107258017,75.3985471090458,75.9683914512648,2795777.51670907,0.0,1.0
2020-10-28,90.98,93.09,90.83,91.79,3658916,74.063483221561,75.7811568816786,73.9413737196569,74.7228745318431,4494633.02561891,0.0,1.0
2020-10-29,92.24,93.19,89.615,90.72,3424927,75.0892030375554,75.8625632162813,72.9522867542338,73.8518267515939,4207199.61992401,0.0,1.0
2020-10-30,92.11,93.0,91.23,91.66,3304844,74.9833748025718,75.7078911805361,74.2669990580679,74.6170462968596,4059688.98627859,0.0,1.0
2020-11-02,93.82,94.2,92.25,92.93,2929865,76.3754231242785,76.6847671957688,75.0973436710157,75.6509067463142,3599062.67036601,0.0,1.0
2020-11-03,95.52,96.555,94.43,94.86,3512406,77.7593308125248,78.6018863756631,76.8720017653551,77.2220490041468,4314659.31630625,0.0,1.0
2020-11-04,93.55,96.73,93.55,95.07,2883721,76.1556260208511,78.7443474612178,76.1556260208511,77.3930023068126,3542379.12082999,0.0,1.0
2020-11-05,94.22,96.96,93.97,94.82,2531931,76.7010484626894,78.9315820308041,76.4975326261826,77.1894864703057,3110238.30314451,0.0,1.0
2020-11-06,93.44,95.53,93.34,94.5,2380519,76.0660790527881,77.7674714459851,75.9846727181854,76.928986199577,2924242.94941816,0.0,1.0
2020-11-09,95.4,98.88,95.11,96.81,4148188,77.6616432110016,80.4945836551765,77.4255648406536,78.8094725289,5095657.50656097,0.0,1.0
2020-11-10,97.14,97.27,94.3,95.72,3146097,79.078113433089,79.1839416680726,76.7661735303716,77.9221434817303,3864683.27723308,0.0,1.0
2020-11-11,97.31,98.66,97.0397,97.68,2704469,79.2165042019137,80.3154897190505,78.9964628794825,79.5177076399438,3322184.95427677,0.0,1.0
2020-11-12,94.25,95.91,93.595,95.5,3119041,77.5110414919865,78.8762227002273,76.9723705935541,78.5390393897582,3792615.97562706,0.965,1.0
2020-11-13,94.98,95.36,94.6,94.71,1887359,78.1113922642852,78.4239036252078,77.7988809033626,77.8893447183665,2294945.11137991,0.0,1.0
2020-11-16,95.01,96.05,94.47,96.05,2843021,78.1360642138317,78.9913584647778,77.6919691219943,78.9913584647778,3456987.8573713,0.0,1.0
2020-11-17,92.92,95.0,92.83,94.3,3178659,76.4172517287574,78.1278402306495,76.3432358801179,77.5521614078974,3865108.82815286,0.0,1.0
2020-11-18,91.53,93.9588,91.46,93.59,2949150,75.2741180664353,77.2715591017216,75.2165501841601,76.9682586019631,3586036.02983114,0.0,1.0
2020-11-19,91.7,91.76,90.01,91.34,3368591,75.4139257805322,75.4632696796253,74.0240726227449,75.117862385974,4096057.74401604,0.0,1.0
2020-11-20,92.58,92.68,91.38,91.7,4213890,76.1376363005635,76.2198761323853,75.1507583187027,75.4139257805322,5123903.96071585,0.0,1.0
2020-11-23,93.33,93.43,92.01,92.52,3796750,76.7544350392265,76.8366748710483,75.6688692591796,76.0882924014705,4616680.16081291,0.0,1.0
2020-11-24,96.26,96.33,93.9,94.47,4285614,79.1640621116034,79.2216299938786,77.2232020806104,77.6919691219943,5211117.17408363,0.0,1.0
2020-11-25,96.15,96.24,94.835,95.95,1959358,79.0735982965995,79.1476141452391,77.9921445081437,78.909118632956,2382492.71259105,0.0,1.0
2020-11-27,94.6,96.15,94.095,96.15,1293833,77.7988809033626,79.0735982965995,77.3835697526628,79.0735982965995,1573243.73279912,0.0,1.0
2020-11-30,92.66,94.25,91.94,94.13,5012313,76.2034281660209,77.5110414919865,75.6113013769044,77.4123536938004,6094751.03361681,0.0,1.0
2020-12-01,93.26,94.64,93.17,93.56,2821709,76.6968671569513,77.8317768360913,76.6228513083118,76.9435866524165,3431073.40748989,0.0,1.0
2020-12-02,93.87,93.91,91.91,93.1,2173993,77.1985301310639,77.2314260637926,75.5866294273579,76.5652834260365,2643479.38443304,0.0,1.0
2020-12-03,92.35,93.7,92.095,93.48,2286092,75.9484846873735,77.058722416967,75.7387731162281,76.8777947869592,2779786.81298297,0.0,1.0
2020-12-04,91.15,92.67,90.1383,92.2,3172235,74.9616067055127,76.2116521492031,74.1295863269722,75.8251249396409,3857297.5281323,0.0,1.0
2020-12-07,91.87,92.3075,90.55,90.7,2030685,75.5537334946292,75.9135327588493,74.4681677145823,74.5915274623149,2469223.19150862,0.0,1.0
2020-12-08,91.51,92.02,90.4,91.33,2409347,75.257670100071,75.6770932423618,74.3448079668497,75.1096384027918,2929659.4443706,0.0,1.0
2020-12-09,91.39,91.74,90.29,91.49,2998225,75.1589823018849,75.4468217132609,74.2543441518458,75.2412221337066,3645709.06042096,0.0,1.0
2020-12-10,91.76,92.07,90.83,91.69,3628684,75.4632696796253,75.7182131582727,74.6984392436831,75.4057017973501,4412319.334341,0.0,1.0
2020-12-11,91.54,91.89,90.9,91.25,3225125,75.2823420496175,75.5701814609935,74.7560071259584,75.0438465373344,3921609.43007617,0.0,1.0
2020-12-14,91.13,94.08,91.1,92.38,3684225,74.9451587391483,77.3712337778896,74.9204867896018,75.9731566369201,4479854.73509473,0.0,1.0
2020-12-15,92.11,92.84,90.9,91.26,4059585,75.7511090910014,76.3514598633,74.7560071259584,75.0520705205166,4936275.90192497,0.0,1.0
2020-12-16,90.61,92.98,90.6,92.39,4057859,74.5175116136753,76.4665956278505,74.5092876304931,75.9813806201022,4934177.16222456,0.0,1.0
2020-12-17,91.52,91.83,91.0,91.31,4309925,75.2658940832531,75.5208375619005,74.8382469577801,75.0931904364275,5240678.27539121,0.0,1.0
2020-12-18,90.32,91.5973,90.24,91.45,7342963,74.2790161013923,75.3294654732513,74.2132242359349,75.2083262009779,8928718.40486816,0.0,1.0
2020-12-21,89.1,90.0,88.18,89.81,4682259,73.2756901531671,74.0158486395627,72.5190837004071,73.8595929591014,5693419.95998885,0.0,1.0
2020-12-22,89.53,89.565,88.6,89.09,2831765,73.6293214300006,73.6581053711382,72.8644909940584,73.2674661699849,3443301.0589542,0.0,1.0
2020-12-23,89.04,90.75,89.02,89.98,1956474,73.2263462540741,74.6326473782257,73.2098982877097,73.9994006731984,2378985.89608119,0.0,1.0
2020-12-24,89.67,89.72,88.8,89.22,733507,73.744457194551,73.7855771104619,73.0289706577019,73.3743779513532,891912.086578624,0.0,1.0
2020-12-28,90.25,90.66,89.73,90.16,1467226,74.2214482191171,74.5586315295862,73.793801093644,74.1474323704775,1784081.95578557,0.0,1.0
2020-12-29,89.86,91.04,89.68,90.53,2044628,73.9007128750123,74.8711428905088,73.7526811777332,74.4517197482179,2486177.26314415,0.0,1.0
2020-12-30,90.56,91.08,89.92,89.92,1838968,74.4763916977645,74.9040388232375,73.9500567741053,73.9500567741053,2236103.79455318,0.0,1.0
2020-12-31,91.56,91.64,90.27,90.61,1638826,75.2987900159818,75.3645818814392,74.2378961854814,74.5175116136753,1992739.97003342,0.0,1.0
2021-01-04,89.71,92.13,89.2,91.78,2683898,73.7773531272797,75.7675570573657,73.3579299849888,75.4797176459896,3263501.323565,0.0,1.0
2021-01-05,89.75,90.19,89.04,89.79,2547357,73.8102490600084,74.172104320024,73.2263462540741,73.8431449927371,3097473.50349849,0.0,1.0
2021-01-06,90.91,91.77,89.87,89.95,2822998,74.7642311091405,75.4714936628075,73.9089368581945,73.9747287236519,3432640.77450833,0.0,1.0
2021-01-07,89.89,91.46,89.74,91.15,2989525,73.9253848245588,75.2165501841601,73.8020250768262,74.9616067055127,3635130.24501329,0.0,1.0
2021-01-08,90.05,90.4,89.42,89.95,2752214,74.0569685554736,74.3448079668497,73.5388576149967,73.9747287236519,3346570.55958689,0.0,1.0
2021-01-11,89.29,90.42,88.53,89.64,2193801,73.4319458336284,74.361255933214,72.8069231117832,73.7197852450045,2667565.03680029,0.0,1.0
2021-01-12,88.93,89.56,87.6203,89.14,2858982,73.1358824390701,73.6539933795471,72.0587873617009,73.3085860858958,3476395.72779909,0.0,1.0
2021-01-13,91.56,92.365,88.95,88.98,3592454,75.2987900159818,75.9608206621468,73.1523304054345,73.177002354981,4368265.25592493,0.0,1.0
2021-01-14,91.66,91.955,90.33,91.56,3097519,75.3810298478035,75.6236373516777,74.2872400845744,75.2987900159818,3766446.17502892,0.0,1.0
2021-01-15,92.11,92.38,90.6,90.91,2914574,75.7511090910014,75.9731566369201,74.5092876304931,74.7642311091405,3543993.14229831,0.0,1.0
2021-01-19,90.38,92.95,90.35,92.59,2486228,74.3283600004853,76.441923678304,74.3036880509388,76.1458602837457,3023143.34176797,0.0,1.0
2021-01-20,90.78,91.21,89.5,90.3,2331359,74.6573193277723,75.0109506046057,73.604649480454,74.2625681350279,2834829.48390929,0.0,1.0
2021-01-21,90.18,90.77,89.8,90.5,2254835,74.1638803368419,74.6490953445901,73.8513689759192,74.4270477986714,2741779.68273038,0.0,1.0
2021-01-22,90.29,90.67,89.46,89.82,1917464,74.2543441518458,74.5668555127684,73.5717535477253,73.8678169422836,2331551.46055783,0.0,1.0
2021-01-25,92.91,93.07,89.79,90.01,3469236,76.4090277455752,76.54061147649,73.8431449927371,74.0240726227449,4218437.61490167,0.0,1.0
2021-01-26,92.92,93.45,91.86,92.79,2261507,76.4172517287574,76.8531228374126,75.545509511447,76.3103399473892,2749892.53978785,0.0,1.0
2021-01-27,91.71,94.1565,91.33,92.35,3002468,75.4221497637144,77.4341472492332,75.1096384027918,75.9484846873735,3650868.36085484,0.0,1.0
2021-01-28,91.48,93.7,91.45,92.16,2001010,75.2329981505244,77.058722416967,75.2083262009779,75.7922290069122,2433139.70332211,0.0,1.0
2021-01-29,94.0,94.58,91.05,92.01,4967518,77.3054419124322,77.7824329369982,74.879366873691,75.6688692591796,6040282.29382524,0.0,1.0
2021-02-01,93.16,94.4,92.89,94.05,2571212,76.6146273251296,77.6344012397191,76.3925797792109,77.346561828343,3126480.128964,0.0,1.0
2021-02-02,93.1,94.95,92.69,93.09,2232562,76.5652834260365,78.0867203147387,76.2281001155674,76.5570594428544,2714696.69933095,0.0,1.0
2021-02-03,93.39,93.6093,92.5201,92.74,2577504,76.8037789383196,76.9841308895047,76.0883746413023,76.2692200314783,3134130.92281975,0.0,1.0
2021-02-04,94.35,94.47,93.31,93.67,2376093,77.5932813238083,77.6919691219943,76.7379870728622,77.0340504674205,2889224.05039742,0.0,1.0
2021-02-05,94.74,95.45,94.03,94.47,2465869,77.914016667913,78.4979194738474,77.3301138619787,77.6919691219943,2998387.69775823,0.0,1.0
2021-02-08,93.6,94.68,93.02,94.61,2087106,76.9764825851452,77.86467276882,76.4994915605792,77.8071048865448,2537828.63336105,0.0,1.0
2021-02-09,93.32,94.06,92.79,93.61,1931896,76.7462110560444,77.3547858115252,76.3103399473892,76.9847065683274,2349100.13457663,0.0,1.0
2021-02-10,93.7,94.19,92.81,93.77,2351999,77.058722416967,77.4616975928935,76.3267879137535,77.1162902992422,2859926.81149714,0.0,1.0
2021-02-11,90.42,92.82,90.35,92.7,3633377,75.1548703102938,77.149691021914,75.0966880395382,77.049949986333,4371372.69991406,0.965,1.0
2021-02-12,89.82,90.3873,89.15,89.92,2742406,74.6561651323887,75.1276908780979,74.099277683728,74.7392826620395,3299431.55375303,0.0,1.0
2021-02-16,88.38,90.2,88.03,89.64,2931921,73.4592727054165,74.9720117450619,73.1683613516386,74.5065535790172,3527440.01453874,0.0,1.0
2021-02-17,89.2,89.57,87.89,88.57,3765905,74.1408364485535,74.4483713082616,73.0519968101274,73.6171960117531,4530819.20964157,0.0,1.0
2021-02-18,89.53,90.47,89.1,89.21,3662595,74.4151242964012,75.1964290751192,74.0577189189026,74.1491482015185,4406525.33272538,0.0,1.0
2021-02-19,88.43,89.44,88.22,89.44,3537341,73.500831470242,74.3403185197155,73.3262846579752,74.3403185197155,4255830.28617363,0.0,1.0
2021-02-22,88.35,88.64,87.08,88.14,2980841,73.4343374465213,73.6753782825087,72.3787448199556,73.2597906342545,3586296.43171753,0.0,1.0
2021-02-23,89.04,90.04,88.27,89.39,2640201,74.0078484011121,74.8390236976206,73.3678434228006,74.2987597548901,3176467.11962062,0.0,1.0
2021-02-24,87.34,88.99,87.33,88.94,2886395,72.5948503970478,73.9662896362867,72.5865386440827,73.9247308714613,3472666.97184697,0.0,1.0
2021-02-25,87.12,88.76,86.695,87.25,3421605,72.4119918318159,73.7751193180898,72.0587423307998,72.520044620362,4116586.49429703,0.0,1.0
2021-02-26,85.59,88.64,85.56,87.34,3870056,71.140293628158,73.6753782825087,71.1153583692627,72.5948503970478,4656124.9068122,0.0,1.0
2021-03-01,87.04,88.0393,86.0,86.0,2827982,72.3454978080952,73.1760912818961,71.4810754997264,71.4810754997264,3402389.37788409,0.0,1.0
2021-03-02,87.24,87.87,86.45,87.06,2427661,72.5117328673969,73.0353733041972,71.8551043831552,72.3621213140254,2920756.92119097,0.0,1.0
2021-03-03,87.27,87.46,85.8043,86.89,2724697,72.5366681262922,72.6945914326288,71.3184144941997,72.220821513619,3278125.57885893,0.0,1.0
2021-03-04,86.46,88.77,86.01,87.3,4197253,71.8634161361203,73.7834310710548,71.4893872526915,72.5616033851874,5049780.73534136,0.0,1.0
2021-03-05,88.53,89.0,86.18,86.75,3787986,73.5839489998928,73.9746013892518,71.630687053098,72.1044569721078,4557385.20612,0.0,1.0
2021-03-08,90.22,91.23,88.56,89.0,3741049,74.9886352509921,75.8281223004656,73.6088842587881,73.9746013892518,4500914.56725817,0.0,1.0
2021-03-09,90.95,91.47,89.79,90.22,3228468,75.5953932174432,76.0276043716276,74.6312298734935,74.9886352509921,3884220.34865806,0.0,1.0
2021-03-10,90.79,91.7,90.6,90.95,4227799,75.4624051700019,76.2187746898246,75.3044818636653,75.5953932174432,5086531.1057245,0.0,1.0
2021-03-11,90.69,92.2986,90.28,90.67,3565218,75.3792876403511,76.7163162223145,75.0385057687826,75.3626641344209,4289369.54090979,0.0,1.0
2021-03-12,91.4,91.95,90.69,91.01,3462260,75.9694221008721,76.4265685139517,75.3792876403511,75.6452637352338,4165499.16069939,0.0,1.0
2021-03-15,92.33,92.5489,91.5293,91.88,4261234,76.7424151266249,76.9243593990306,76.0768930667106,76.3683862431961,5126757.27719573,0.0,1.0
2021-03-16,93.02,93.38,91.81,92.19,3140071,77.3159260812157,77.6151491879588,76.3102039724405,76.6260505851137,3777868.53530252,0.0,1.0
2021-03-17,91.85,93.31,91.48,92.96,4138383,76.3434509843008,77.5569669172032,76.0359161245927,77.2660555634252,4978953.31753035,0.0,1.0
2021-03-18,92.33,92.6623,91.2889,91.82,3471844,76.7424151266249,77.0186146776547,75.87707852543,76.3185157254056,4177029.82100686,0.0,1.0
2021-03-19,92.72,93.35,91.6,92.47,11280761,77.0665734922632,77.5902139290635,76.1356571601737,76.8587796681361,13572060.0063399,0.0,1.0
2021-03-22,93.12,93.24,92.1,92.72,4108035,77.3990436108666,77.4987846464476,76.551244808428,77.0665734922632,4942441.16404421,0.0,1.0
2021-03-23,94.02,94.59,92.65,92.99,3852868,78.1471013777242,78.620871296734,77.0083912215076,77.2909908223205,4635445.7551673,0.0,1.0
2021-03-24,94.39,95.13,93.4,93.53,3024344,78.4546362374323,79.0697059568486,77.6317726938889,77.739825482435,3638635.57146668,0.0,1.0
2021-03-25,95.53,95.9,94.4,94.97,2622948,79.4021760754519,79.7097109351601,78.4629479903974,78.9367179094072,3155709.76545902,0.0,1.0
2021-03-26,95.83,95.95,94.8047,95.33,6036220,79.6515286644045,79.7512696999855,78.7993246328944,79.2359410161502,7262270.697116,0.0,1.0
2021-03-29,97.58,97.915,95.32,95.79,4941205,81.1060854332943,81.3845291576246,79.2276292631852,79.6182816525441,5944841.02301491,0.0,1.0
2021-03-30,96.24,97.6397,95.56,97.59,3275093,79.9923105359729,81.1557065984958,79.4271113343472,81.1143971862593,3940315.61543975,0.0,1.0
2021-03-31,96.53,96.79,95.84,95.91,3480686,80.2333513719604,80.4494569490526,79.6598404173696,79.7180226881251,4187667.76950839,0.0,1.0
2021-04-01,96.28,96.53,95.34,96.43,2876052,80.0255575478333,80.2333513719604,79.2442527691153,80.1502338423095,3460223.14676766,0.0,1.0
2021-04-05,96.93,97.66,96.17,96.35,2839828,80.5658214905638,81.1725794570149,79.9341282652173,80.0837398185889,3416641.48577248,0.0,1.0
2021-04-06,97.57,97.6,96.07,96.76,3634332,81.0977736803292,81.1227089392244,79.8510107355665,80.4245216901573,4372521.67535163,0.0,1.0
2021-04-07,97.82,98.05,97.35,97.7,2549239,81.3055675044563,81.4967378226532,80.9149151150973,81.2058264688753,3067029.31464481,0.0,1.0
2021-04-08,97.62,98.15,97.37,97.93,4922358,81.1393324451546,81.5798553523041,80.9315386210275,81.3969967870722,5922165.90252087,0.0,1.0
2021-04-09,97.54,98.74,97.44,98.0,2028665,81.0728384214339,82.070248777244,80.9897208917831,81.4551790578278,2440718.59272274,0.0,1.0
2021-04-12,97.64,98.11,97.07,97.14,3784694,81.1559559510847,81.5466083404437,80.6821860320749,80.7403683028305,4553424.54942841,0.0,1.0
2021-04-13,98.5,98.85,96.81,97.12,3661297,81.870766706082,82.16167805986,80.4660804549827,80.7237447969004,4404963.6886228,0.0,1.0
2021-04-14,98.79,98.89,98.03,98.29,3604346,82.1118075420695,82.1949250717203,81.480114316723,81.6962198938153,4336445.04972769,0.0,1.0
2021-04-15,99.75,99.89,98.74,98.84,3271631,82.9097358267176,83.0261003682288,82.070248777244,82.1533663068949,3936150.42908912,0.0,1.0
2021-04-16,100.67,101.1259,99.75,99.85,3820931,83.6744170995053,84.0533499171836,82.9097358267176,82.9928533563684,4597021.85092693,0.0,1.0
2021-04-19,100.2,100.75,99.66,100.68,3491591,83.2837647101464,83.740911123226,82.8349300500318,83.6827288524704,4200787.74557819,0.0,1.0
2021-04-20,101.41,101.83,100.06,100.25,3171562,84.2894868189216,84.6385804434551,83.1674001686352,83.3253234749718,3815755.8499668,0.0,1.0
2021-04-21,101.09,101.65,100.57,101.37,3741980,84.0235107240389,84.4889688900836,83.5912995698545,84.2562398070613,4502034.66792034,0.0,1.0
2021-04-22,100.08,101.21,100.035,101.21,3866818,83.1840236745654,84.1232517596199,83.1466207862225,84.1232517596199,4652229.21836525,0.0,1.0
2021-04-23,99.85,100.46,99.44,100.09,2849413,82.9928533563684,83.4998702872386,82.6520714848,83.1923354275305,3428173.34919559,0.0,1.0
2021-04-26,99.2,99.94,99.01,99.94,2750007,82.4525894136379,83.0676591330542,82.2946661073013,83.0676591330542,3308576.43574355,0.0,1.0
2021-04-27,98.61,99.15,98.34,98.96,3441328,81.9621959886979,82.4110306488125,81.7377786586407,82.2531073424759,4140315.54409296,0.0,1.0
2021-04-28,98.57,99.16,98.07,98.89,2514564,81.9289489768376,82.4193424017776,81.5133613285834,82.1949250717203,3025311.27977821,0.0,1.0
2021-04-29,99.55,99.63,98.58,98.68,2171991,82.7435007674159,82.8099947911366,81.9372607298027,82.0203782594536,2613156.34514641,0.0,1.0
2021-04-30,100.69,100.71,99.27,99.86,2575017,83.6910406054355,83.7076641113657,82.5107716843935,83.0011651093335,3098043.22964961,0.0,1.0
2021-05-03,100.71,101.9,100.38,100.82,3572218,83.7076641113657,84.6967627142107,83.4333762635179,83.7990933939816,4297791.35039981,0.0,1.0
2021-05-04,100.78,101.076,100.11,100.71,3096407,83.7658463821213,84.0118742698878,83.2089589334606,83.7076641113657,3725335.69393509,0.0,1.0
2021-05-05,99.36,100.66,98.65,100.5,3582200,82.5855774610793,83.6661053465403,81.9954430005583,83.5331172990989,4309800.85073257,0.0,1.0
2021-05-06,100.54,100.74,99.35,99.76,2051569,83.5663643109593,83.7325993702609,82.5772657081142,82.9180475796827,2468274.75337406,0.0,1.0
2021-05-07,100.86,101.43,100.19,100.39,4544918,83.832340405842,84.3061103248518,83.2754529571813,83.441688016483,5468061.93481932,0.0,1.0
2021-05-10,103.74,108.0,101.06,101.28,8173920,86.2261252597863,89.7669320229123,83.9985754651436,84.1814340303755,9834171.00380212,0.0,1.0
2021-05-11,103.63,104.6,102.72,104.18,4487880,86.1346959771704,86.9409360147835,85.3783264573477,86.59184239025,5399438.6248634,0.0,1.0
2021-05-12,101.22,103.71,101.15,103.56,4477644,84.131563512585,86.201190000891,84.0733812418294,86.0765137064148,5387123.53315772,0.0,1.0
2021-05-13,103.0,103.59,100.25,100.4,3318245,86.4131397015007,86.9081275891112,84.1059927677228,84.2318371459288,3955176.6800815,0.965,1.0
2021-05-14,103.06,103.83,102.62,103.31,2409600,86.4634774527831,87.1094785942409,86.0943339433786,86.6732180831266,2872118.76408293,0.0,1.0
2021-05-17,102.45,108.0,102.38,103.17,5582995,85.9517103147451,90.6079523083696,85.8929829382489,86.5557633301342,6654641.72446929,0.0,1.0
2021-05-18,102.49,103.11,101.96,102.2,4857062,85.9852688156001,86.5054255788518,85.5406186792719,85.7419696844017,5789367.07690661,0.0,1.0
2021-05-19,101.16,102.36,100.12,102.2,4371640,84.8694486621729,85.8762036878215,83.9969276399442,85.7419696844017,5210769.12093937,0.0,1.0
2021-05-20,102.27,102.78,101.19,101.31,3110153,85.8006970608978,86.2285679467984,84.8946175378141,84.995293040379,3707141.76231276,0.0,1.0
2021-05-21,102.86,103.07,101.92,102.53,4136476,86.2956849485084,86.4718670779968,85.507060178417,86.018827316455,4930465.7772156,0.0,1.0
2021-05-24,102.31,103.51,102.1587,103.09,2726479,85.8342555617528,86.8410105874013,85.7073205322689,86.4886463284243,3249822.16790259,0.0,1.0
2021-05-25,101.31,102.26,100.795,102.12,3015198,84.995293040379,85.7923074356841,84.5632273418715,85.6748526826917,3593960.30595341,0.0,1.0
2021-05-26,101.11,101.61,100.78,101.3,2607778,84.8275005361042,85.2469817967911,84.5506429040509,84.9869034151652,3108336.7058278,0.0,1.0
2021-05-27,100.01,101.36,99.9,101.31,4251289,83.904641762593,85.0372411664477,83.8123558852419,84.995293040379,5067316.94407345,0.0,1.0
2021-05-28,100.22,100.77,99.99,100.37,2271192,84.0808238920815,84.5422532788371,83.8878625121656,84.2066682702876,2707143.57571176,0.0,1.0
2021-06-01,100.08,100.745,99.58,100.54,2816156,83.9633691390892,84.5212792158028,83.5438878784023,84.3492918989212,3356712.520827,0.0,1.0
2021-06-02,100.68,101.27,99.72,100.41,1889880,84.4667466519135,84.961734539524,83.6613426313946,84.2402267711426,2252639.36332381,0.0,1.0
2021-06-03,101.67,102.015,100.18,100.24,3401873,85.2973195480735,85.5867616179475,84.0472653912266,84.097603142509,4054856.93738675,0.0,1.0
2021-06-04,101.48,102.09,101.39,101.97,2771395,85.1379166690125,85.6496838070505,85.0624100420889,85.5490083044857,3303359.72036256,0.0,1.0
2021-06-07,101.86,102.21,101.45,101.55,3335072,85.4567224271346,85.7503593096154,85.1127477933713,85.1966440455087,3975233.59510607,0.0,1.0
2021-06-08,100.59,102.14,100.44,102.14,3147912,84.3912400249898,85.6916319331192,84.2653956467838,85.6916319331192,3752148.54037261,0.0,1.0
2021-06-09,101.39,101.47,100.43,100.62,1584765,85.0624100420889,85.1295270437988,84.25700602157,84.4164089006311,1888958.03999082,0.0,1.0
2021-06-10,101.71,101.86,101.15,101.38,1783884,85.3308780489285,85.4567224271346,84.8610590369592,85.0540204168751,2126297.60514082,0.0,1.0
2021-06-11,101.93,102.06,101.14,101.53,1908960,85.5154498036307,85.6245149314093,84.8526694117454,85.1798647950812,2275381.73799957,0.0,1.0
2021-06-14,102.53,102.55,101.76,101.93,2003453,86.018827316455,86.0356065668825,85.3728261749972,85.5154498036307,2388012.5142174,0.0,1.0
2021-06-15,103.22,103.51,102.22,102.6,2738684,86.5977114562029,86.8410105874013,85.7587489348291,86.0775546929512,3264369.89761525,0.0,1.0
2021-06-16,101.81,103.9,101.73,103.72,3734321,85.4147743010659,87.1682059707371,85.347657299356,87.0171927168898,4451117.78519627,0.0,1.0
2021-06-17,102.42,103.17,101.49,101.82,3998678,85.9265414391039,86.5557633301342,85.1463062942262,85.4231639262796,4766217.67734297,0.0,1.0
2021-06-18,99.61,102.25,99.51,102.07,5190379,83.5690567540435,85.7839178104703,83.4851605019062,85.632904556623,6186663.72783948,0.0,1.0
2021-06-21,101.31,101.5585,99.76,100.09,3566057,84.995293040379,85.2037752269404,83.6949011322496,83.9717587643029,4250555.78664064,0.0,1.0
2021-06-22,100.4,101.47,100.28,100.84,2562099,84.2318371459288,85.1295270437988,84.131161643364,84.6009806553333,3053889.69677047,0.0,1.0
2021-06-23,99.23,100.92,99.08,100.15,3997331,83.2502509959215,84.6680976570432,83.1244066177154,84.0220965155854,4764612.12290438,0.0,1.0
2021-06-24,99.07,99.455,98.7,99.23,2448584,83.1160169925017,83.4390175632306,82.8056008595934,83.2502509959215,2918585.67888166,0.0,1.0
2021-06-25,99.72,99.825,98.95,99.36,3236194,83.6613426313946,83.7494336961389,83.0153414899368,83.3593161237001,3857376.12533724,0.0,1.0
2021-06-28,100.01,100.73,99.64,100.0,3192833,83.904641762593,84.5086947779822,83.5942256296847,83.8962521373793,3805692.05257437,0.0,1.0
2021-06-29,98.12,100.24,97.68,99.76,2669543,82.3190025971966,84.097603142509,81.9498590877921,83.6949011322496,3181957.39617623,0.0,1.0
2021-06-30,98.72,98.95,97.675,98.17,2493445,82.8223801100208,83.0153414899368,81.9456642751852,82.3609507232653,2972057.67418193,0.0,1.0
2021-07-01,99.55,99.87,98.35,98.96,2406895,83.5187190027611,83.7871870096007,82.5119639771125,83.0237311151506,2868894.54377382,0.0,1.0
2021-07-02,99.51,99.74,99.18,99.74,1779340,83.4851605019062,83.6781218818221,83.2083028698528,83.6781218818221,2120881.39180085,0.0,1.0
2021-07-06,99.83,99.89,98.4,99.59,3258062,83.7536285087458,83.8039662600282,82.5539121031812,83.5522775036161,3883441.65203584,0.0,1.0
2021-07-07,100.37,100.56,99.1818,99.95,2044410,84.2066682702876,84.3660711493486,83.2098130023913,83.8543040113106,2436831.14312699,0.0,1.0
2021-07-08,100.56,101.0,99.85,100.03,2386166,84.3660711493486,84.7352146587531,83.7704077591732,83.9214210130205,2844186.64625528,0.0,1.0
2021-07-09,100.66,101.04,99.9,100.95,2676306,84.449967401486,84.7687731596081,83.8123558852419,84.6932665326844,3190018.5429232,0.0,1.0
2021-07-12,101.53,101.64,99.86,100.22,2509131,85.1798647950812,85.2721506724323,83.778797384387,84.0808238920815,2990754.57612972,0.0,1.0
2021-07-13,101.53,101.85,100.97,101.46,2774443,85.1798647950812,85.4483328019208,84.7100457831119,85.121137418585,3306992.77895856,0.0,1.0
2021-07-14,102.7,103.04,100.57,101.5,2692937,86.1614509450885,86.4466982023556,84.3744607745624,85.15469591944,3209841.83606956,0.0,1.0
2021-07-15,103.94,104.0,102.54,102.54,2869368,87.201764471592,87.2521022228745,86.0272169416687,86.0272169416687,3420138.47686717,0.0,1.0
2021-07-16,104.76,105.38,103.81,104.1,2759092,87.8897137391186,88.4098705023703,87.0926993438135,87.3359984750118,3288695.17971078,0.0,1.0
2021-07-19,103.89,105.46,102.74,104.41,5548785,87.1598163455234,88.4769875040802,86.1950094459435,87.5960768566377,6613865.17113293,0.0,1.0
2021-07-20,103.74,105.42,103.43,104.08,2411432,87.0339719673173,88.4434290032253,86.7738935856914,87.3192192245844,2874302.41347528,0.0,1.0
2021-07-21,103.16,104.095,103.12,103.92,2078095,86.5473737049205,87.331803662405,86.5138152040655,87.1849852211646,2476981.92357525,0.0,1.0
2021-07-22,102.92,103.97,102.76,103.17,2948720,86.3460226997908,87.2269333472333,86.211788696371,86.5557633301342,3514721.96299246,0.0,1.0
2021-07-23,104.47,104.59,103.06,103.06,1896057,87.6464146079202,87.747090110485,86.4634774527831,86.4634774527831,2260002.02833283,0.0,1.0
2021-07-26,104.58,105.05,103.95,104.6,3170100,87.7387004852713,88.133012870317,87.2101540968058,87.7554797356987,3778595.49054586,0.0,1.0
2021-07-27,106.36,106.68,104.05,104.37,2036075,89.2320537733166,89.5005217801562,87.2940503489432,87.5625183557828,2426896.25356082,0.0,1.0
2021-07-28,105.65,106.4,104.75,106.26,2144669,88.6363903831412,89.2656122741716,87.8813241139048,89.1481575211793,2556334.6935786,0.0,1.0
2021-07-29,105.68,106.06,104.972,105.91,1477809,88.6615592587825,88.9803650169045,88.0675737936498,88.8545206386984,1761472.01138389,0.0,1.0
2021-07-30,105.11,106.71,104.88,105.68,2567756,88.1833506215994,89.5256906557974,87.9903892416834,88.6615592587825,3060632.54863319,0.0,1.0
2021-08-02,106.19,106.66,105.155,105.39,3392333,89.0894301446831,89.4837425297288,88.2211039350612,88.418260127584,4043485.75004887,0.0,1.0
2021-08-03,106.61,107.56,105.98,106.41,2398941,89.4417944036601,90.2388087989652,88.9132480151946,89.2740018993853,2859413.78653215,0.0,1.0
2021-08-04,106.73,107.0,105.3667,106.29,2261822,89.5424699062249,89.7689897869959,88.398712300836,89.1733263968205,2695975.01959478,0.0,1.0
2021-08-05,107.93,108.0,106.33,106.75,2843840,90.5492249318735,90.6079523083696,89.2068848976754,89.5592491566524,3389710.41917729,0.0,1.0
2021-08-06,106.96,108.06,106.88,107.42,2617775,89.7354312861409,90.6582900596521,89.668314284431,90.1213540459729,3120252.61356541,0.0,1.0
2021-08-09,106.15,107.01,105.4657,106.7,2435827,89.0558716438281,89.7773794122096,88.481769590452,89.5173010305837,2903379.99367523,0.0,1.0
2021-08-10,106.9,107.235,106.0,106.5,2022350,89.6850935348585,89.9661459795187,88.9300272656221,89.349508526309,2410536.76234359,0.0,1.0
2021-08-11,107.14,107.81,106.97,107.28,2510425,89.8864445399882,90.4485494293086,89.7438209113546,90.0038992929805,2992296.95730532,0.0,1.0
2021-08-12,105.69,106.5,105.47,105.79,2227260,89.4963269675494,90.1822199076924,89.3100350578809,89.5810051083078,2630265.59162985,0.985,1.0
2021-08-13,106.0,106.29,105.53,105.98,2010193,89.7588292039004,90.0043958120997,89.3608419423359,89.7418935757487,2373921.98505571,0.0,1.0
2021-08-16,107.81,108.38,106.16,106.33,3286659,91.2915035516274,91.7741689539502,89.8943142291138,90.0382670684031,3881354.70448918,0.0,1.0
2021-08-17,107.71,108.235,106.75,107.79,2151866,91.206825410869,91.6513856498506,90.3939152595884,91.2745679234757,2541229.62635622,0.0,1.0
2021-08-18,107.05,107.84,106.57,107.77,2834136,90.6479496818636,91.3169069938549,90.2414946062232,91.257632295324,3346951.14301853,0.0,1.0
2021-08-19,106.88,108.22,106.695,107.06,2464575,90.5039968425743,91.6386839287368,90.3473422821712,90.6564174959394,2910520.91829923,0.0,1.0
2021-08-20,107.21,107.34,105.64,106.23,2569137,90.783434707077,90.8935162900629,89.4539878971702,89.9535889276447,3034002.60916244,0.0,1.0
2021-08-23,105.83,107.47,105.68,107.06,2712775,89.6148763646111,91.0035978730488,89.4878591534735,90.6564174959394,3203630.80212174,0.0,1.0
2021-08-24,105.15,106.17,104.385,106.03,3730669,89.039065007454,89.9027820431897,88.3912772306523,89.7842326461279,4405704.90398973,0.0,1.0
2021-08-25,105.38,105.96,104.43,105.13,2357877,89.2338247311983,89.724957947597,88.4293823939936,89.0221293793023,2784516.73464051,0.0,1.0
2021-08-26,104.85,105.58,104.815,105.4,2495848,88.7850305851788,89.4031810127151,88.7553932359134,89.25076035935,2947452.5274724,0.0,1.0
2021-08-27,104.67,105.3294,104.505,105.08,1724449,88.6326099318137,89.1909775919746,88.4928909995624,88.9797903089231,2036474.80277135,0.0,1.0
2021-08-30,104.79,105.16,104.335,104.5,1947959,88.7342237007238,89.0475328215299,88.3489381602731,88.4886570925244,2300427.22071321,0.0,1.0
2021-08-31,104.66,105.62,104.4,104.84,3069334,88.6241421177379,89.4370522690185,88.403978951766,88.776562771103,3624706.41479649,0.0,1.0
2021-09-01,106.12,106.38,104.67,104.9,2499536,89.8604429728105,90.0806061387823,88.6326099318137,88.827369655558,2951807.84274854,0.0,1.0
2021-09-02,106.65,106.95,106.0,106.2,2792661,90.30923711883,90.5632715411052,89.7588292039004,89.9281854854172,3297971.56029678,0.0,1.0
2021-09-03,105.68,106.64,105.47,106.39,3043749,89.4878591534735,90.3007693047541,89.3100350578809,90.0890739528581,3594492.00553944,0.0,1.0
2021-09-07,103.2,105.5901,103.17,105.52,4472933,87.3878412626653,89.4117335049317,87.3624378204378,89.3523741282601,5282275.87419776,0.0,1.0
2021-09-08,105.33,105.65,102.71,103.27,3616351,89.1914856608191,89.462455711246,86.9729183729491,87.4471159611962,4270701.93985265,0.0,1.0
2021-09-09,104.62,105.35,104.53,105.09,2317719,88.5902708614345,89.2084212889708,88.514060534752,88.988258122999,2737092.45295419,0.0,1.0
2021-09-10,103.2,104.785,103.145,104.65,2391729,87.3878412626653,88.7299897936859,87.3412682852482,88.615674303662,2824493.99405695,0.0,1.0
2021-09-13,102.73,104.22,102.55,103.98,2801051,86.9898540011008,88.2515582984009,86.8374333477357,88.0483307605808,3307879.66636154,0.0,1.0
2021-09-14,101.61,103.5099,101.48,103.0,3421744,86.0414588246068,87.6502588208756,85.9313772416209,87.2184849811485,4040882.29778557,0.0,1.0
2021-09-15,102.03,102.4208,100.8,101.25,2795837,86.397107015792,86.7280291898759,85.3555658844638,85.7366175178766,3301722.23310509,0.0,1.0
2021-09-16,101.41,102.81,101.28,102.49,3219079,85.87210254309,87.0575965137076,85.7620209601041,86.7866264632807,3801546.62250399,0.0,1.0
2021-09-17,99.67,101.58,99.57,101.0,6699178,84.3987028938939,86.0160553823793,84.3140247531355,85.5249221659806,7911342.80937282,0.0,1.0
2021-09-20,99.64,100.31,98.53,99.29,4907802,84.3732994516664,84.9406429947476,83.4333720892482,84.076925959012,5795831.07995123,0.0,1.0
2021-09-21,98.92,100.47,98.83,99.92,3274870,83.7636168382059,85.0761280199611,83.6874065115234,84.6103982457899,3867432.57547878,0.0,1.0
2021-09-22,98.54,99.46,98.18,99.25,2732950,83.441839903324,84.2208787983013,83.1369985965938,84.0430547027086,3227456.31342762,0.0,1.0
2021-09-23,98.4,99.45,98.2,98.61,2419921,83.3232905062623,84.2124109842254,83.1539342247455,83.5011146018549,2857787.11994222,0.0,1.0
2021-09-24,98.46,99.08,97.89,98.25,3010760,83.3740973907173,83.8991018634193,82.8914319883944,83.1962732951247,3555533.89934516,0.0,1.0
2021-09-27,97.63,99.56,97.5,98.45,2772782,82.6712688224226,84.3055569390597,82.5611872394367,83.3656295766415,3274495.60791762,0.0,1.0
2021-09-28,97.05,97.86,96.58,97.45,3126760,82.1801356060239,82.8660285461669,81.7821483444594,82.5188481690575,3692523.20846446,0.0,1.0
2021-09-29,98.34,99.03,96.95,97.05,3299000,83.2724836218072,83.8567627930401,82.0954574652655,82.1801356060239,3895928.71366023,0.0,1.0
2021-09-30,97.59,98.7,97.56,98.52,2963951,82.6373975661192,83.5773249285375,82.6119941238917,83.4249042751723,3500255.17028856,0.0,1.0
2021-10-01,98.46,98.88,97.61,98.2,4598467,83.3740973907173,83.7297455819025,82.6543331942709,83.1539342247455,5430524.28739588,0.0,1.0
2021-10-04,100.76,101.03,98.51,98.66,4645667,85.3216946281604,85.5503256082081,83.4164364610965,83.5434536722341,5486264.7648996,0.0,1.0
2021-10-05,100.17,100.98,99.95,100.88,3411517,84.8220935976859,85.5079865378289,84.6358016880174,85.4233083970705,4028804.80067899,0.0,1.0
2021-10-06,101.85,101.905,99.25,99.93,2794824,86.2446863624269,86.2912593398441,84.0430547027086,84.6188660598657,3300525.93853493,0.0,1.0
2021-10-07,100.96,102.56,100.86,101.92,2020022,85.4910509096772,86.8459011618116,85.4063727689188,86.3039610609578,2385529.46711893,0.0,1.0
2021-10-08,100.53,101.32,100.41,101.0,1745173,85.1269349044161,85.7958922164074,85.025321135506,85.5249221659806,2060948.6514109,0.0,1.0
2021-10-11,99.71,100.73,99.35,100.18,1659659,84.4325741501972,85.2962911859329,84.127732843467,84.8305614117617,1959961.54985894,0.0,1.0
2021-10-12,99.82,100.5581,99.58,99.85,2426116,84.5257201050315,85.1507294619692,84.3224925672113,84.551123547259,2865103.05761458,0.0,1.0
2021-10-13,100.7,100.75,99.05,99.84,1799807,85.2708877437054,85.3132268140846,83.8736984211918,84.5426557331832,2125468.25412145,0.0,1.0
2021-10-14,101.65,101.89,100.76,101.11,3045634,86.0753300809101,86.2785576187303,85.3216946281604,85.6180681208148,3596718.08181263,0.0,1.0
2021-10-15,100.35,101.99,100.095,101.75,2593496,84.974514251051,86.3632357594887,84.7585849921171,86.1600082216685,3062769.18313518,0.0,1.0
2021-10-18,99.86,100.18,99.15,99.85,2057710,84.5595913613348,84.8305614117617,83.9583765619502,84.551123547259,2430036.82127487,0.0,1.0
2021-10-19,101.13,101.22,100.13,100.35,1759349,85.6350037489665,85.711214075649,84.7882223413825,84.974514251051,2077689.68973914,0.0,1.0
2021-10-20,102.23,102.5712,101.25,101.25,1892691,86.5664632973088,86.8553851135765,85.7366175178766,85.7366175178766,2235158.90057178,0.0,1.0
2021-10-21,103.0,103.03,102.17,102.39,2057867,87.2184849811485,87.243888423376,86.5156564128538,86.7019483225223,2430222.22921911,0.0,1.0
2021-10-22,103.78,104.94,102.97,103.21,2430337,87.878974479064,88.8612409118614,87.193081538921,87.3963090767411,2870087.81514728,0.0,1.0
2021-10-25,102.84,103.695,102.62,103.69,1681631,87.0829999559351,87.8069980594193,86.8967080462666,87.8027641523814,1985909.21451384,0.0,1.0
2021-10-26,103.29,104.14,102.64,102.79,2298346,87.4640515893478,88.1838157857942,86.9136436744183,87.0406608855559,2714214.05738895,0.0,1.0
2021-10-27,102.76,103.82,102.65,103.65,1519205,87.0152574433284,87.9128457353673,86.9221114884941,87.7688928960781,1794093.47724649,0.0,1.0
2021-10-28,102.49,102.85,101.77,102.42,1973889,86.7866264632807,87.0914677700109,86.1769438498202,86.7273517647498,2331049.05507065,0.0,1.0
2021-10-29,102.01,102.96,101.595,102.24,2301579,86.3801713876404,87.1846137248451,86.028757103493,86.5749311113847,2718032.04390949,0.0,1.0
2021-11-01,102.31,102.68,101.46,102.13,1588637,86.6342058099156,86.9475149307216,85.9144416134692,86.4817851565504,1876088.66440832,0.0,1.0
2021-11-02,102.45,102.81,101.5,102.63,2595958,86.7527552069773,87.0575965137076,85.9483128697726,86.9051758603424,3065676.663127,0.0,1.0
2021-11-03,102.54,102.95,101.45,102.25,2061953,86.8289655336599,87.1761459107693,85.9059737993934,86.5833989254605,2435047.5595386,0.0,1.0
2021-11-04,101.02,102.85,99.87,102.39,3054472,85.5418577941322,87.0914677700109,84.5680591754107,86.7019483225223,3607155.25003674,0.0,1.0
2021-11-05,101.68,102.67,101.05,101.19,2127856,86.1007335231377,86.9390471166458,85.5672612363598,85.6858106334215,2512875.20125317,0.0,1.0
2021-11-08,101.42,101.99,100.51,101.88,3686955,85.8805703571658,86.3632357594887,85.1099992762644,86.2700898046544,4354081.19141351,0.0,1.0
2021-11-09,101.96,102.25,101.23,101.79,2863207,86.3378323172612,86.5833989254605,85.7196818897249,86.1938794779719,3381282.31720308,0.0,1.0
2021-11-10,101.62,101.91,100.69,101.28,1876566,86.8840063251528,87.1319532040575,86.0888663341826,86.593309984368,2194841.66287569,0.985,1.0
2021-11-11,100.25,101.56,99.96,101.36,2002720,85.7126710696376,86.8327069708967,85.4647241907329,86.6617091233762,2342392.05819267,0.0,1.0
2021-11-12,99.88,100.5,99.58,100.25,2495408,85.3963250517247,85.9264183790382,85.139828280444,85.7126710696376,2918642.58665738,0.0,1.0
2021-11-15,100.6,101.01,99.73,100.24,2362902,86.0119173027984,86.3624628902154,85.2680766660844,85.7041211772616,2763662.85805684,0.0,1.0
2021-11-16,99.08,100.77,98.96,100.53,3758788,84.7123336616428,86.1572654731908,84.6097349531305,85.9520680561662,4396298.61370033,0.0,1.0
2021-11-17,98.99,99.25,98.41,99.0,2368603,84.6353846302586,84.8576818320352,84.1394908724492,84.6439345226346,2770330.77824725,0.0,1.0
2021-11-18,98.37,98.6603,97.98,98.58,2810277,84.1052913029451,84.3534946786211,83.7718455002802,84.2848390428416,3286915.0585811,0.0,1.0
2021-11-19,98.42,98.76,97.96,98.45,2986447,84.1480407648253,84.4387371056101,83.7547457155281,84.1736904419533,3492964.43587388,0.0,1.0
2021-11-22,100.25,100.55,98.32,98.5,3913928,85.7126710696376,85.9691678409183,84.062541841065,84.2164399038334,4577751.19015036,0.0,1.0
2021-11-23,100.74,101.07,99.38,100.49,3174245,86.1316157960627,86.4137622444715,84.9688304329235,85.9178684866621,3712613.98436017,0.0,1.0
2021-11-24,100.18,101.19,99.92,100.99,2236838,85.6528218230054,86.5163609529838,85.4305246212288,86.3453631054633,2616217.72722277,0.0,1.0
2021-11-26,99.28,100.6597,99.15,99.18,1805360,84.8833315091633,86.0629601602833,84.772182908275,84.7978325854031,2111558.74319861,0.0,1.0
2021-11-29,100.22,100.49,99.11,99.92,2128879,85.6870213925095,85.9178684866621,84.7379833387709,85.4305246212288,2489948.30153649,0.0,1.0
2021-11-30,97.01,99.72,96.75,99.65,3873210,82.9425059398059,85.2595267737083,82.7202087380293,85.1996775270762,4530127.19886577,0.0,1.0
2021-12-01,96.62,99.0,96.58,97.44,2826066,82.609060137141,84.6439345226346,82.5748605676369,83.3101513119749,3305381.95770169,0.0,1.0
2021-12-02,97.65,98.68,96.93,97.1,2956178,83.4896990518714,84.3703379666019,82.8741068007977,83.0194549711901,3457561.65105652,0.0,1.0
2021-12-03,99.88,99.95,97.31,98.1,3106864,85.3963250517247,85.4561742983569,83.1990027110866,83.8744442087925,3633804.80520728,0.0,1.0
2021-12-06,101.21,102.7,100.26,100.52,2972512,86.5334607377359,87.8073947017634,85.7212209620136,85.9435181637902,3476665.98510147,0.0,1.0
2021-12-07,101.17,101.55,100.5,100.88,4402505,86.4992611682318,86.8241570785207,85.9264183790382,86.2513142893271,5149193.47095627,0.0,1.0
2021-12-08,100.85,101.64,100.2,100.99,4819465,86.225664612199,86.9011061099049,85.6699216077575,86.3453631054633,5636872.12427976,0.0,1.0
2021-12-09,100.28,101.12,99.26,101.04,4020793,85.7383207467657,86.4565117063516,84.8662317244112,86.3881125673435,4702741.06756646,0.0,1.0
2021-12-10,101.51,102.05,100.3601,100.81,3039913,86.7899575090166,87.2516516973218,85.8068053846976,86.1914650426949,3555498.55636168,0.0,1.0
2021-12-13,103.04,103.63,101.45,101.5,3932509,88.0980910425482,88.6025346927336,86.7386581547604,86.7814076166405,4599483.62745227,0.0,1.0
2021-12-14,102.77,103.5,102.32,103.05,2825123,87.8672439483956,88.4913860918453,87.4824987914745,88.1066409349242,3304279.01984174,0.0,1.0
2021-12-15,103.82,104.11,102.81,102.81,3378793,88.764982647878,89.0129295267827,87.9014435178997,87.9014435178997,3951854.4227236,0.0,1.0
2021-12-16,104.54,105.11,103.6401,104.0,3066595,89.3805748989517,89.8679187643851,88.6111700840334,88.9188807106465,3586705.96673193,0.0,1.0
2021-12-17,103.04,105.17,102.3208,104.45,7150284,88.0980910425482,89.9192181186412,87.4831827828646,89.3036258675675,8363010.53338567,0.0,1.0
2021-12-20,103.67,103.83,101.88,102.52,3678554,88.6367342622377,88.7735325402541,87.1063035269294,87.653496638995,4302456.49678082,0.0,1.0
2021-12-21,103.02,104.49,102.68,104.0,2054554,88.0809912577961,89.3378254370716,87.7902949170114,88.9188807106465,2403017.38272349,0.0,1.0
2021-12-22,103.16,103.53,102.67,102.91,1588711,88.2006897510605,88.5170357689734,87.7817450246353,87.9869424416599,1858164.91030366,0.0,1.0
2021-12-23,102.97,103.886,102.93,103.28,1435271,88.038241795916,88.8214119375598,88.0040422264119,88.3032884595728,1678700.66297548,0.0,1.0
2021-12-27,103.29,103.44,102.68,102.97,1269614,88.3118383519488,88.4400867375891,87.7902949170114,88.038241795916,1484947.34689334,0.0,1.0
2021-12-28,104.57,104.6,103.46,103.46,1197446,89.4062245760798,89.4318742532079,88.4571865223412,88.4571865223412,1400539.26685437,0.0,1.0
2021-12-29,104.76,105.025,104.23,104.76,1176335,89.5686725312243,89.7952446791889,89.115528235295,89.5686725312243,1375847.72797699,0.0,1.0
2021-12-30,104.79,105.04,104.115,104.795,1690726,89.5943222083524,89.8080695177529,89.0172044729707,89.5985971545404,1977482.20169563,0.0,1.0
2021-12-31,104.9,105.23,103.995,104.72,1943467,89.6883710244886,89.9705174728974,88.9146057644585,89.5344729617202,2273089.43145299,0.0,1.0
2022-01-03,103.49,104.91,103.02,104.91,3272662,88.4828361994693,89.6969209168646,88.0809912577961,89.6969209168646,3827723.03564599,0.0,1.0
2022-01-04,103.41,104.94,103.28,103.36,2558360,88.4144370604611,89.7225705939927,88.3032884595728,88.3716875985809,2992271.58364515,0.0,1.0
2022-01-05,103.64,104.92,103.47,103.5,2446659,88.6110845851096,89.7054708092407,88.4657364147172,88.4913860918453,2861625.49468005,0.0,1.0
2022-01-06,103.47,104.77,103.33,103.51,3944125,88.4657364147172,89.5772224236003,88.3460379214529,88.4999359842213,4613069.76338139,0.0,1.0
2022-01-07,104.5,104.97,102.26,102.81,2990064,89.3463753294477,89.7482202711208,87.4311994372184,87.9014435178997,3497194.89848197,0.0,1.0
2022-01-10,104.56,105.32,104.07,104.65,2683463,89.3976746837038,90.0474665042816,88.9787299572786,89.474623715088,3138592.72372268,0.0,1.0
2022-01-11,103.23,104.7,102.53,104.58,2569007,88.2605389976926,89.5173731769681,87.662046531371,89.4147744684558,3004724.37197481,0.0,1.0
2022-01-12,103.62,103.82,102.2,102.68,2216052,88.5939848003576,88.764982647878,87.3799000829622,87.7902949170114,2591906.31008927,0.0,1.0
2022-01-13,104.15,104.5,103.2,103.54,2591245,89.0471290962868,89.3463753294477,88.2348893205646,88.5255856613494,3030734.05609944,0.0,1.0
2022-01-14,104.04,104.68,103.27,104.44,3425980,88.9530802801506,89.5002733922161,88.2947385671967,89.2950759751915,4007044.59111954,0.0,1.0
2022-01-18,101.87,103.75,101.74,103.33,2946746,87.0977536345534,88.7051334012459,86.9866050336651,88.3460379214529,3446529.9332463,0.0,1.0
2022-01-19,102.17,102.8273,101.305,101.88,2286697,87.3542504058341,87.9162348317102,86.6146847153081,87.1063035269294,2674533.08115613,0.0,1.0
2022-01-20,102.31,103.53,101.99,102.05,2427042,87.4739488990985,88.5170357689734,87.2003523430657,87.2516516973218,2838681.34621917,0.0,1.0
2022-01-21,102.98,104.21,102.665,103.02,3453822,88.0467916882921,89.098428450543,87.7774700784473,88.0809912577961,4039608.74371411,0.0,1.0
2022-01-24,102.58,103.98,100.25,103.62,5654602,87.7047959932511,88.9017809258944,85.7126710696376,88.5939848003576,6613652.84065691,0.0,1.0
2022-01-25,102.32,103.15,101.56,101.71,3336368,87.4824987914745,88.1921398586845,86.8327069708967,86.960955356537,3902233.91507958,0.0,1.0
2022-01-26,101.95,103.3,101.2,102.18,3111004,87.1661527735616,88.3203882443248,86.5249108453598,87.3628002982102,3638646.97142169,0.0,1.0
2022-01-27,103.25,104.38,102.47,102.51,3384930,88.2776387824447,89.2437766209354,87.6107471771148,87.6449467466189,3959032.2908535,0.0,1.0
2022-01-28,104.73,104.77,102.8,103.19,2874365,89.5430228540962,89.5772224236003,87.8928936255236,88.2263394281886,3361872.72726441,0.0,1.0
2022-01-31,105.06,105.24,103.46,103.87,4306735,89.825169302505,89.9790673652734,88.4571865223412,88.8077321097582,5037180.36507371,0.0,1.0
2022-02-01,103.45,105.08,102.39,104.55,3036261,88.4486366299652,89.842269087257,87.5423480381067,89.3891247913278,3551227.15756578,0.0,1.0
2022-02-02,105.0,105.22,103.05,103.35,3391315,89.7738699482488,89.9619675805214,88.1066409349242,88.3631377062049,3966500.22111413,0.0,1.0
2022-02-03,105.43,105.76,104.7,105.22,2238905,90.1415153204179,90.4236617688266,89.5173731769681,89.9619675805214,2618635.30151387,0.0,1.0
2022-02-04,104.25,105.34,103.6313,104.56,2217282,89.1326280200471,90.0645662890336,88.6036461787425,89.3976746837038,2593344.92468921,0.0,1.0
2022-02-07,104.34,104.82,103.35,104.14,3046640,89.2095770514313,89.6199718854804,88.3631377062049,89.0385792039108,3563366.49165741,0.0,1.0
2022-02-08,104.41,105.36,104.06,105.27,2298767,89.2694262980634,90.0816660737857,88.9701800649026,90.0047170424015,2688650.21792133,0.0,1.0
2022-02-09,104.71,105.21,104.22,104.75,2259855,89.5259230693441,89.9534176881453,89.106978342919,89.5601226388482,2643138.53392736,0.0,1.0
2022-02-10,99.79,104.33,99.5799,104.19,5918179,85.3193760203405,89.2010271590552,85.1397427815202,89.0813286657909,6921933.91415807,0.0,1.0
2022-02-11,99.75,100.86,99.5626,100.1,3953478,85.2851764508364,86.234214504575,85.1249514677097,85.5844226839972,4624009.08236771,0.0,1.0
2022-02-14,99.95,101.01,98.63,100.55,5284441,85.4561742983569,86.3624628902154,84.3275885047217,85.9691678409183,6180710.54884744,0.0,1.0
2022-02-15,99.3,101.11,98.77,100.13,3149517,84.9004312939153,86.4479618139756,84.4472869979861,85.6100723611253,3683691.9828747,0.0,1.0
2022-02-16,99.51,99.97,98.9,99.36,2956107,85.0799790338118,85.4732740831089,84.5584355988744,84.9517306481715,3457478.60907554,0.0,1.0
2022-02-17,98.73,99.16,97.532,98.47,2401928,85.2552518275203,85.6265650887969,84.2207558112196,85.0307368323298,2781557.10477241,0.985,1.0
2022-02-18,99.81,100.19,98.08,98.36,4505553,86.187852576773,86.515989877436,84.6939643395441,84.93574971898,5217663.87588581,0.0,1.0
2022-02-22,99.45,100.24,98.57,100.0,3304140,85.8769856603555,86.5591658380496,85.1170887535569,86.3519212271045,3826365.35823001,0.0,1.0
2022-02-23,97.67,99.87,97.6,99.66,4055904,84.339921462513,86.2396637295093,84.279475117654,86.0583246949324,4696947.03066655,0.0,1.0
2022-02-24,97.04,97.62,95.48,97.43,4207758,83.7959043587822,84.2967455018995,82.4488143876394,84.132676851568,4872801.83255408,0.0,1.0
2022-02-25,100.22,100.34,97.84,98.04,3326772,86.5418954538042,86.6455177592767,84.4867197285991,84.6594235710533,3852574.38714146,0.0,1.0
2022-02-28,100.41,100.515,98.99,99.21,3069393,86.7059641041357,86.7966336214241,85.4797668227108,85.6697410494104,3554516.16638329,0.0,1.0
2022-03-01,99.83,101.06,98.67,100.41,2448073,86.2051229610185,87.2672515921118,85.203440674784,86.7059641041357,2834995.40625344,0.0,1.0
2022-03-02,100.79,101.25,99.74,99.94,2334531,87.0341014047987,87.4313202424433,86.1274062319141,86.3001100743683,2703507.88589893,0.0,1.0
2022-03-03,102.64,103.23,101.06,101.25,2607640,88.6316119475001,89.14108828274,87.2672515921118,87.4313202424433,3019782.26186993,0.0,1.0
2022-03-04,105.26,105.37,102.4,102.46,3276739,90.8940322836502,90.989019397,88.4243673365551,88.4761784892913,3794633.58016345,0.0,1.0
2022-03-07,106.7,106.99,104.55,105.4,3610974,92.1374999493205,92.3879205208791,90.2809336429378,91.0149249733682,4181695.03201114,0.0,1.0
2022-03-08,105.47,107.4489,105.33,106.76,3549811,91.0753713182272,92.7841894873903,90.9544786285092,92.1893111020568,4110865.10821692,0.0,1.0
2022-03-09,105.33,106.57,105.12,106.19,3293419,90.9544786285092,92.0252424517253,90.7731395939323,91.6971051510623,3813949.88461038,0.0,1.0
2022-03-10,106.19,106.42,104.44,104.62,2038462,91.6971051510623,91.8957145698846,90.185946529588,90.3413799877968,2360644.64001776,0.0,1.0
2022-03-11,106.14,107.09,105.95,106.1,2229694,91.6539291904487,92.4742724421062,91.4898605401172,91.6193884219579,2582101.20668414,0.0,1.0
2022-03-14,106.3,107.7,105.74,107.05,2562940,91.7920922644121,93.0010191615916,91.3085215055403,92.4397316736154,2968017.34527654,0.0,1.0
2022-03-15,106.69,107.38,106.1293,107.34,2113500,92.1288647571978,92.7246930136648,91.6446895348775,92.690152245174,2447542.53288878,0.0,1.0
2022-03-16,105.97,107.02,104.1707,107.02,2636495,91.5071309243627,92.4138260972473,89.9534008057234,92.4138260972473,3053197.84729056,0.0,1.0
2022-03-17,106.5,107.5397,105.29,106.0,2675174,91.9647961068663,92.8625970318645,90.9199378600184,91.5330365007308,3097990.13384349,0.0,1.0
2022-03-18,105.05,106.92,104.57,106.3,4681746,90.7126932490733,92.3274741760202,90.2982040271832,91.7920922644121,5421704.50115066,0.0,1.0
2022-03-21,106.16,106.87,105.275,105.32,1956660,91.6711995746942,92.2842982154066,90.9069850718343,90.9458434363865,2265913.68460003,0.0,1.0
2022-03-22,106.19,106.95,104.86,106.77,2574978,91.6971051510623,92.3533797523883,90.5486245987418,92.1979462941795,2981957.97315017,0.0,1.0
2022-03-23,106.83,107.51,105.92,106.68,2617382,92.2497574469158,92.8369505112601,91.4639549637491,92.1202295650751,3031064.00275255,0.0,1.0
2022-03-24,107.47,108.08,106.4,106.57,2196580,92.8024097427692,93.3291564622546,91.8784441856392,92.0252424517253,2543753.47853932,0.0,1.0
2022-03-25,109.13,109.36,107.53,107.8,1666504,94.2358516351392,94.4344610539615,92.8542208955055,93.0873710828187,1929897.99916219,0.0,1.0
2022-03-28,110.04,110.04,108.25,109.0,2470336,95.0216541183058,95.0216541183058,93.4759547283407,94.1235941375439,2860777.11404133,0.0,1.0
2022-03-29,110.97,110.99,109.62,110.13,2461711,95.8247269857179,95.8419973699633,94.658976049152,95.0993708474102,2850788.91704763,0.0,1.0
2022-03-30,111.48,111.5,110.395,111.0,1979358,96.2651217839761,96.2823921682215,95.328203438662,95.850632562086,2292199.14493195,0.0,1.0
2022-03-31,111.66,112.55,111.2,111.38,3280069,96.4205552421849,97.1890873411061,96.0233364045402,96.178769862749,3798489.89274189,0.0,1.0
2022-04-01,112.82,112.9,110.5473,111.7,2302523,97.4222375284193,97.491319065401,95.4597174146909,96.4550960106758,2666440.96307295,0.0,1.0
2022-04-04,111.79,112.25,110.41,112.1,2266203,96.5328127397802,96.9300315774248,95.3411562268461,96.8005036955842,2624380.52077604,0.0,1.0
2022-04-05,112.52,114.1446,111.98,112.0,2480939,97.163181764738,98.5660550769936,96.6968813901117,96.7141517743571,2873055.93754557,0.0,1.0
2022-04-06,115.15,115.26,112.49,113.11,3413388,99.4342372930109,99.5292244063607,97.1372761883699,97.6726580999779,3952880.20404645,0.0,1.0
2022-04-07,114.86,115.215,113.45,114.99,2785870,99.1838167214523,99.4903660418085,97.9662546321501,99.2960742190475,3226181.83870304,0.0,1.0
2022-04-08,115.35,115.79,114.17,115.39,1678131,99.6069411354651,99.9868895888643,98.5879884649852,99.6414819039559,1943362.6677356,0.0,1.0
2022-04-11,114.23,115.9642,113.79,115.46,2574188,98.6397996177215,100.137314635642,98.2598511643223,99.7019282488149,2981043.11220814,0.0,1.0
2022-04-12,115.42,115.725,113.27,114.03,2509813,99.6673874803241,99.9307608400667,97.8108211739413,98.4670957752673,2906493.52595088,0.0,1.0
2022-04-13,115.11,115.8999,114.4,115.51,2092345,99.39969652452,100.081790350293,98.7865978838076,99.7451042094284,2423043.94652339,0.0,1.0
2022-04-14,114.85,115.52,114.48,115.19,2719313,99.1751815293295,99.7537394015512,98.8556794207893,99.4687780615017,3149105.38336286,0.0,1.0
2022-04-18,114.24,115.82,113.59,115.28,1962567,98.6484348098442,100.012795165232,98.087147321868,99.5464947906061,2272754.29673241,0.0,1.0
2022-04-19,114.47,114.7,113.765,114.37,2018154,98.8470442286666,99.0456536474889,98.2382631840155,98.7606923074395,2337126.92354844,0.0,1.0
2022-04-20,115.43,115.87,115.17,115.49,2124577,99.6760226724468,100.055971125846,99.4515076772563,99.727833825183,2460370.27295824,0.0,1.0
2022-04-21,115.28,116.33,114.6707,115.15,1865854,99.5464947906061,100.453189963491,99.0203525345694,99.4342372930109,2160755.6305468,0.0,1.0
2022-04-22,114.28,115.45,114.14,115.17,3185591,98.6829755783351,99.6932930566922,98.5620828886171,99.4515076772563,3689079.47238595,0.0,1.0
2022-04-25,113.77,115.03,112.04,114.82,3743598,98.2425807800768,99.3306149875383,96.7486925428479,99.1492759529614,4335280.49729708,0.0,1.0
2022-04-26,113.5,115.83,113.35,113.81,3918299,98.0094305927636,100.021430357355,97.879902710923,98.2771215485677,4537593.30923851,0.0,1.0
2022-04-27,113.09,114.89,112.21,113.56,2483986,97.6553877157325,99.2097222978204,96.895490808934,98.0612417454999,2876584.52145743,0.0,1.0
2022-04-28,113.8,114.7,112.6,113.57,2734076,98.268486356445,99.0456536474889,97.2322633017197,98.0698769376226,3166201.70246058,0.0,1.0
2022-04-29,110.16,113.51,109.78,113.42,5423994,95.1252764237783,98.0180657848864,94.7971391231154,97.940349055782,6281266.15241711,0.0,1.0
2022-05-02,108.7,111.09,107.47,110.67,3831717,93.8645383738626,95.9283492911904,92.8024097427692,95.5656712220366,4437326.86609558,0.0,1.0
2022-05-03,108.36,110.4,108.19,109.35,2428505,93.5709418416905,95.3325210347234,93.4241435756044,94.4258258618388,2812334.64813488,0.0,1.0
2022-05-04,110.51,110.78,107.93,108.2,2560298,95.4275081480732,95.6606583353864,93.1996285804139,93.4327787677271,2964957.77235396,0.0,1.0
2022-05-05,110.05,110.9677,109.08,110.02,2200121,95.0302893104285,95.8227408915297,94.1926756745256,95.0043837340604,2547854.1400529,0.0,1.0
2022-05-06,111.32,111.97,109.33,109.79,2723528,96.1269587100128,96.6882461979889,94.4085554775934,94.8057743152381,3153986.57180673,0.0,1.0
2022-05-09,110.8,112.12,108.5,109.64,3663254,95.6779287196318,96.8177740798296,93.6918345314084,94.6762464333974,4242237.98144072,0.0,1.0
2022-05-10,108.91,112.2,108.04,110.59,3372198,94.0458774084395,96.8868556168113,93.2946156937637,95.4965896850549,3905180.04936006,0.0,1.0
2022-05-11,109.91,111.66,108.84,109.12,3082751,94.9093966207106,96.4205552421849,93.9854310635806,94.2272164430165,3569985.42266639,0.0,1.0
2022-05-12,108.85,109.31,107.4,108.79,3429164,94.8446326797903,95.2454460103617,93.5811993551628,94.7923526801505,3935536.36988818,0.985,1.0
2022-05-13,109.3,109.67,107.71,109.39,3251338,95.2367326770884,95.5591260082003,93.8513126866349,95.3151526765481,3731451.44116744,0.0,1.0
2022-05-16,110.03,110.88,109.4304,109.65,2407978,95.8728060060388,96.6134393342687,95.3503545429722,95.5416993416537,2763555.48958598,0.0,1.0
2022-05-17,109.35,110.0,107.13,109.43,4076154,95.2802993434549,95.8466660062189,93.3459393567839,95.3500060096412,4678065.06666499,0.0,1.0
2022-05-18,108.9,110.56,108.575,109.82,4006168,94.8881993461567,96.3346126695233,94.6050160147747,95.6898260072996,4597744.48462722,0.0,1.0
2022-05-19,108.95,109.445,107.23,108.67,3687602,94.9317660125232,95.3630760095512,93.4330726895168,94.687792680871,4232136.98402071,0.0,1.0
2022-05-20,109.83,110.005,108.19,108.84,3375119,95.6985393405729,95.8510226728555,94.2695526837529,94.835919346517,3873510.73824426,0.0,1.0
2022-05-23,110.81,111.9,109.81,110.65,2577411,96.5524460013556,97.5021993281445,95.6811126740264,96.4130326689829,2958008.05404754,0.0,1.0
2022-05-24,112.98,113.33,110.72,111.31,3009196,98.4432393216601,98.7482059862254,96.474026001896,96.9881126650202,3453553.1990077,0.0,1.0
2022-05-25,112.39,113.42,111.7,113.2,2771923,97.9291526585358,98.826625985685,97.3279326626787,98.6349326536725,3181242.94464469,0.0,1.0
2022-05-26,113.23,113.79,112.6,113.07,2717639,98.6610726534924,99.1490193167968,98.112132657275,98.5216593211197,3118943.0207265,0.0,1.0
2022-05-27,114.4,114.5,112.58,112.89,2628918,99.6805326464677,99.7676659792006,98.0947059907284,98.3648193222005,3017120.90831868,0.0,1.0
2022-05-31,112.52,113.54,112.1,113.17,5037659,98.0424259910886,98.9311859849645,97.6764659936103,98.6087926538527,5781552.06738276,0.0,1.0
2022-06-01,111.67,112.73,110.9631,112.55,2552064,97.3017926628588,98.2254059898278,96.6858471337697,98.0685659909085,2928918.15331151,0.0,1.0
2022-06-02,111.79,112.36,109.92,112.1,2712869,97.4063526621383,97.903012658716,95.7769593400326,97.6764659936103,3113468.6519053,0.0,1.0
2022-06-03,111.16,112.1,110.97,111.48,1547943,96.8574126659208,97.6764659936103,96.6918593337283,97.1362393306662,1776522.20045872,0.0,1.0
2022-06-06,111.11,112.08,110.93,111.51,1483238,96.8138459995544,97.6590393270638,96.6570060006351,97.1623793304861,1702262.44478252,0.0,1.0
2022-06-07,112.34,112.41,110.26,110.95,2113301,97.8855859921694,97.9465793250824,96.0732126713245,96.6744326671817,2425364.59207581,0.0,1.0
2022-06-08,110.49,112.07,110.265,111.96,1810722,96.2736193366102,97.6503259937905,96.0775693379612,97.5544793277843,2078104.83451846,0.0,1.0
2022-06-09,107.73,111.03,107.59,110.43,2379935,93.8687393531815,96.7441393333681,93.7467526873554,96.2213393369705,2731371.48018288,0.0,1.0
2022-06-10,107.77,108.6925,105.95,106.91,3342722,93.9035926862746,94.7073976807359,92.3177660305354,93.1542460247715,3836329.78925049,0.0,1.0
2022-06-13,103.43,107.0,102.93,106.78,2752167,90.1220060456657,93.2326660242311,89.686339382001,93.0409726922187,3158569.6468603,0.0,1.0
2022-06-14,100.94,104.24,99.66,103.71,3899713,87.9523860606158,90.8277860408024,86.8370794016343,90.3659793773178,4475569.65593531,0.0,1.0
2022-06-15,100.18,102.12,99.06,102.01,4039500,87.2901727318456,88.9805593868643,86.3142794052368,88.8847127208581,4635998.50172325,0.0,1.0
2022-06-16,99.54,99.825,97.86,99.03,4134131,86.7325194023548,86.9808494006437,85.2686794124417,86.2881394054169,4744603.32267054,0.0,1.0
2022-06-17,97.82,99.96,96.87,99.24,5533017,85.2338260793485,87.0984793998331,84.4060594183857,86.471119404156,6350057.8096322,0.0,1.0
2022-06-21,99.21,99.5,97.62,97.94,2877776,86.4449794043362,86.6976660692616,85.0595594138826,85.338386078628,3302726.87815203,0.0,1.0
2022-06-22,100.16,101.0,98.6881,98.92,2911304,87.272746065299,88.0046660602555,85.990230540803,86.1922927394107,3341205.8378663,0.0,1.0
2022-06-23,103.41,103.65,100.55,100.67,3724400,90.1045793791191,90.3136993776781,87.6125660629574,87.7171260622369,4274368.81292687,0.0,1.0
2022-06-24,104.53,104.8,103.3,103.67,2953846,91.0804727057278,91.3157327041067,90.0087327131128,90.3311260442247,3390029.86268628,0.0,1.0
2022-06-27,105.2,105.37,103.73,104.03,1724965,91.6642660350385,91.8123927006844,90.3834060438644,90.6448060420632,1979684.40537815,0.0,1.0
2022-06-28,105.7,106.83,105.36,105.76,2215713,92.0999326987031,93.0845393585851,91.8036793674111,92.1522126983428,2542899.40543353,0.0,1.0
2022-06-29,106.01,106.316,105.31,105.73,1767267,92.3700460301752,92.6366740283379,91.7601127010447,92.126072698523,2028232.99025744,0.0,1.0
2022-06-30,107.21,107.94,105.04,105.27,3568852,93.4156460229703,94.0517193519206,91.5248527026658,91.7252593679515,4095851.59670059,0.0,1.0
2022-07-01,109.62,109.79,107.21,107.75,2874254,95.5155593418338,95.6636860074798,93.4156460229703,93.8861660197281,3298684.79702242,0.0,1.0
2022-07-05,106.34,109.7,104.54,109.7,2951963,92.6575860281938,95.5852660080201,91.0891860390011,95.5852660080201,3387868.80681829,0.0,1.0
2022-07-06,107.58,108.43,106.08,106.67,1920788,93.7380393540821,94.478672682312,92.4310393630882,92.9451260262125,2204423.88665132,0.0,1.0
2022-07-07,106.83,108.22,106.54,107.82,1913733,93.0845393585851,94.2956926835728,92.8318526936597,93.9471593526411,2196327.10006148,0.0,1.0
2022-07-08,105.91,107.07,105.74,106.88,1697649,92.2829126974422,93.2936593571442,92.1347860317962,93.1281060249516,1948334.74946206,0.0,1.0
2022-07-11,107.96,107.99,105.86,106.04,2435712,94.0691460184672,94.0952860182871,92.2393460310758,92.396186029995,2795384.87006544,0.0,1.0
2022-07-12,107.67,108.98,107.13,107.58,2102718,93.8164593535417,94.9579060123431,93.3459393567839,93.7380393540821,2413218.83835785,0.0,1.0
2022-07-13,107.24,108.2,106.72,106.93,2417156,93.4417860227901,94.2782660170262,92.9886926925789,93.1716726913181,2774088.7719845,0.0,1.0
2022-07-14,106.95,107.22,105.19,105.27,2274931,93.1890993578647,93.4243593562436,91.6555527017651,91.7252593679515,2610861.91546572,0.0,1.0
2022-07-15,107.43,107.64,106.18,107.44,2244175,93.6073393549827,93.7903193537219,92.5181726958211,93.616052688256,2575564.28706642,0.0,1.0
2022-07-18,105.43,107.12,105.4,106.9,2228178,91.8646727003242,93.3372260235106,91.8385327005043,93.1455326914982,2557205.06735307,0.0,1.0
2022-07-19,105.54,106.47,105.44,106.05,2097272,91.9605193663304,92.7708593607466,91.8733860335975,92.4048993632683,2406968.64703704,0.0,1.0
2022-07-20,102.99,105.835,102.84,105.66,2981032,89.7386193816408,92.2175626978925,89.6079193825414,92.0650793656099,3421230.32196784,0.0,1.0
2022-07-21,103.54,103.74,102.17,102.91,3085414,90.2178527116719,90.3921193771377,89.0241260532308,89.6689127154544,3541026.03817204,0.0,1.0
2022-07-22,104.98,105.0,103.94,104.24,1501163,91.472572703026,91.4899993695726,90.5663860426036,90.8277860408024,1722834.36535274,0.0,1.0
2022-07-25,105.98,106.02,104.4,104.63,1432461,92.3439060303553,92.3787593634484,90.967199373175,91.1676060384608,1643987.38699765,0.0,1.0
2022-07-26,107.02,107.32,105.51,105.78,1788969,93.2500926907777,93.5114926889765,91.9343793665105,92.1696393648894,2053139.64689426,0.0,1.0
2022-07-27,106.52,106.86,105.87,106.66,2003710,92.8144260271131,93.110679358405,92.2480593643491,92.9364126929392,2299590.68149224,0.0,1.0
2022-07-28,108.95,109.27,106.64,107.43,2326395,94.9317660125232,95.2105926772685,92.9189860263926,93.6073393549827,2669925.42008082,0.0,1.0
2022-07-29,109.93,110.42,108.56,108.59,2522534,95.7856726733059,96.2126260036972,94.5919460148648,94.6180860146846,2895027.56394256,0.0,1.0
2022-08-01,109.85,110.55,108.9599,109.87,2386891,95.7159660071195,96.32589933625,94.9403922124637,95.7333926736661,2739354.64779718,0.0,1.0
2022-08-02,109.62,111.34,109.43,110.29,2182581,95.5155593418338,97.0142526648401,95.3500060096412,96.0993526711444,2504874.9216214,0.0,1.0
2022-08-03,110.82,111.15,107.46,109.42,2784949,96.5611593346289,96.8486993326476,93.6334793548026,95.3412926763679,3196192.44742559,0.0,1.0
2022-08-04,109.73,111.98,109.5,111.8,2963551,95.61140600784,97.5719059943308,95.4109993425543,97.4150659954116,3401167.96528789,0.0,1.0
2022-08-05,109.16,109.49,107.31,109.15,3033559,95.1147460112623,95.402286009281,93.5027793557032,95.106032677989,3481513.7959869,0.0,1.0
2022-08-08,109.04,110.61,108.77,109.87,3130424,95.0101860119828,96.3781793358898,94.7749260136039,95.7333926736661,3592682.50371544,0.0,1.0
2022-08-09,109.81,110.16,109.145,109.39,2366374,95.6811126740264,95.9860793385916,95.1016760113524,95.3151526765481,2715807.97586752,0.0,1.0
2022-08-10,110.06,110.5,109.52,110.3,2907448,95.8989460058587,96.2823326698835,95.4284260091009,96.1080660044177,3336780.43615256,0.0,1.0
2022-08-11,108.51,109.88,108.34,109.15,2640877,95.4240693424642,96.6288520813747,95.2745707544242,95.9868875562618,3003032.30877284,1.005,1.0
2022-08-12,110.25,110.33,108.9473,109.13,3302674,96.9542313612264,97.0245836379511,95.8086324751106,95.9692994870806,3755584.49990062,0.0,1.0
2022-08-15,110.98,111.087,109.63,110.36,2163177,97.5961958863393,97.6902920564586,96.40900121661,97.0509657417229,2459823.16502976,0.0,1.0
2022-08-16,112.11,112.48,110.8,110.98,2504393,98.5899217950757,98.9153010749274,97.4379032637087,97.5961958863393,2847831.64564822,0.0,1.0
2022-08-17,112.03,112.9,111.84,111.91,1894515,98.519569518351,99.2846505277321,98.3524828611298,98.4140411032639,2154318.33987527,0.0,1.0
2022-08-18,112.58,113.07,112.1,112.1,1744310,99.0032414208333,99.4341491157721,98.5811277604851,98.5811277604851,1983515.05447454,0.0,1.0
2022-08-19,113.24,113.67,112.32,112.78,2091831,99.583647703812,99.9617911912073,98.774596521478,99.179122112645,2378693.16802434,0.0,1.0
2022-08-22,112.05,113.28,111.825,112.98,2282470,98.5371575875321,99.6188238421744,98.3392918092439,99.3550028044568,2595475.34921344,0.0,1.0
2022-08-23,111.03,112.15,110.8,112.15,1489738,97.6401660592922,98.625097933438,97.4379032637087,98.625097933438,1694032.45422132,0.0,1.0
2022-08-24,110.93,111.36,110.33,111.2,1796439,97.5522257133864,97.9303692007816,97.0245836379511,97.7896646473322,2042792.73807132,0.0,1.0
2022-08-25,110.7,111.12,109.61,111.04,2612231,97.3499629178029,97.7193123706075,96.3914131474288,97.6489600938828,2970457.95430002,0.0,1.0
2022-08-26,108.73,110.89,108.61,110.84,3366951,95.6175381034571,97.517049575024,95.5120096883701,97.4730794020711,3828676.09322775,0.0,1.0
2022-08-29,109.2,109.92,107.5953,108.41,1768189,96.0308577292147,96.664028219737,94.6196789984632,95.3361289965583,2010668.68885478,0.0,1.0
2022-08-30,107.68,109.25,107.2623,108.96,1919777,94.6941644714454,96.0748279021677,94.3268376465966,95.8198008990406,2183044.63124901,0.0,1.0
2022-08-31,106.91,108.56,106.75,107.68,2890964,94.0170238079702,95.4680395154171,93.8763192545208,94.6941644714454,3287414.86085841,0.0,1.0
2022-09-01,108.19,108.55,106.74,107.04,1612322,95.1426602355654,95.4592454808266,93.8675252199302,94.1313462576478,1833426.94799691,0.0,1.0
2022-09-02,107.0,109.27,106.676,108.27,1496199,94.0961701192855,96.0924159713488,93.8112433985505,95.2130125122901,1701379.4801324,0.0,1.0
2022-09-06,106.76,108.36,106.42,107.23,2036753,93.8851132891114,95.2921588236054,93.5861161130314,94.298432914869,2316062.07482969,0.0,1.0
2022-09-07,110.25,110.34,107.46,107.47,3324443,96.9542313612264,97.0333776725417,94.5006957104525,94.5094897450431,3780338.78051636,0.0,1.0
2022-09-08,109.2,110.7292,108.71,109.88,2390829,96.0308577292147,97.3756414988074,95.5999500342759,96.6288520813747,2718694.10493221,0.0,1.0
2022-09-09,109.88,110.38,108.91,109.58,1456180,96.6288520813747,97.068553810904,95.7758307260877,96.3650310436571,1655872.49515552,0.0,1.0
2022-09-12,110.88,111.26,109.9,109.96,1653765,97.5082555404334,97.8424288548757,96.6464401505559,96.6992043580994,1880553.2124812,0.0,1.0
2022-09-13,108.19,110.52,107.58,110.15,2388032,95.1426602355654,97.1916702951723,94.6062241255396,96.8662910153205,2715513.53977615,0.0,1.0
2022-09-14,109.27,109.94,108.32,108.32,2309761,96.0924159713488,96.6816162889182,95.256982685243,95.256982685243,2626508.88645835,0.0,1.0
2022-09-15,106.28,108.6812,106.1,108.54,3103029,93.4629996287632,95.5746232146551,93.3047070061326,95.450451446236,3528561.28553472,0.0,1.0
2022-09-16,106.11,107.59,105.9,106.93,4565380,93.3135010407232,94.6150181601302,93.1288263143209,94.0346118771514,5191451.03760052,0.0,1.0
2022-09-19,106.81,106.85,105.33,105.83,1783530,93.9290834620643,93.9642596004267,92.6275663426574,93.0672680721868,2028113.46899747,0.0,1.0
2022-09-20,105.64,106.25,104.565,106.02,1622551,92.9001814149656,93.4366175249914,91.9548226964775,93.2343547294079,1845058.69664952,0.0,1.0
2022-09-21,104.29,106.8707,104.27,106.04,1495779,91.7129867452363,93.9824632520292,91.6953986760551,93.2519427985891,1700901.88364847,0.0,1.0
2022-09-22,104.68,105.59,103.59,104.1,2318742,92.0559540942692,92.8562112420127,91.0974043238952,91.5459000880151,2636721.491273,0.0,1.0
2022-09-23,103.71,104.265,102.52,103.95,2297696,91.2029327389822,91.6910016587598,90.1564426227023,91.4139895691563,2612789.3588903,0.0,1.0
2022-09-26,100.84,103.61,99.92,103.5,2812807,88.6790448114836,91.1149923930764,87.8699936291496,91.0182580125799,3198539.84087196,0.0,1.0
2022-09-27,98.32,101.53,97.96,101.09,4028043,86.4629480946556,89.2858331982342,86.1463628493945,88.8988956762483,4580426.60454322,0.0,1.0
2022-09-28,99.61,100.2,98.16,99.45,2338277,87.5973785568414,88.1162265976861,86.3222435412062,87.456674003392,2658935.41344805,0.0,1.0
2022-09-29,95.1,99.4,94.95,99.36,3104487,83.6312689564865,87.4127038304391,83.4993584376276,87.3775276920767,3530219.22761464,0.0,1.0
2022-09-30,93.02,96.1,92.8,95.75,5163795,81.8021097616443,84.5106724155452,81.6086410006513,84.2028812048746,5871929.37076571,0.0,1.0
2022-10-03,95.33,96.005,93.4499,94.46,3786800,83.83353175207,84.4271290869346,82.1801653086936,83.0684507426889,4306100.86984778,0.0,1.0
2022-10-04,97.12,97.33,95.27,96.0,3105659,85.4076639437851,85.5923386701875,83.7807675445264,84.4227320696393,3531551.9492317,0.0,1.0
2022-10-05,94.02,96.13,93.445,95.9,3865548,82.681513220703,84.537054519317,82.1758562317442,84.3347917237335,4395647.93631519,0.0,1.0
2022-10-06,90.77,93.7488,90.65,93.66,4230789,79.8234519787621,82.4430190026063,79.7179235636751,82.3649279754419,4810976.07294877,0.0,1.0
2022-10-07,89.07,91.0,88.585,90.74,3162787,78.3284660983622,80.0257147743456,77.9019554207187,79.7970698749903,3596514.1681217,0.0,1.0
2022-10-10,89.15,90.14,89.0166,89.11,2982505,78.3988183750869,79.2694277995551,78.2815059536485,78.3636422367246,3391509.28879935,0.0,1.0
2022-10-11,89.53,90.5,88.66,88.8,4892538,78.7329916895293,79.5860130448162,77.9679106801482,78.0910271644164,5563473.68162124,0.0,1.0
2022-10-12,85.97,89.29,85.91,89.0,4242983,75.6023153752801,78.5219348593552,75.5495511677366,78.2669078562281,4824842.29086547,0.0,1.0
2022-10-13,87.99,88.52,83.76,85.0,7258692,77.3787103625788,77.8447941958799,73.6588337307603,74.7492940199932,8254108.99312272,0.0,1.0
2022-10-14,86.82,89.46,86.4,88.89,4711084,76.3498083154801,78.6714334473951,75.9804588626754,78.1701734757317,5357136.08068183,0.0,1.0
2022-10-17,89.1,89.96,87.8701,88.0,3704426,78.354848202134,79.1111351769245,77.2732698878376,77.3875043971694,4212430.5537358,0.0,1.0
2022-10-18,90.81,91.097,89.82,90.28,3009912,79.8586281171245,80.1110169098743,78.9880186926563,79.3925442838233,3422674.73364457,0.0,1.0
2022-10-19,89.29,90.37,88.82,89.62,2611741,78.5219348593552,79.4716905951386,78.1086152335975,78.8121380008446,2969900.75840211,0.0,1.0
2022-10-20,87.23,89.17,86.72,89.0,4057802,76.7103637336942,78.4164064442681,76.2618679695742,78.2669078562281,4614266.58969844,0.0,1.0
2022-10-21,88.46,89.1,86.92,87.41,2788966,77.7920299883364,78.354848202134,76.4377486613859,76.8686563563247,3171429.41760217,0.0,1.0
2022-10-24,88.69,89.82,88.04,89.06,2318660,77.9942927839199,78.9880186926563,77.4226805355317,78.3196720637716,2636628.24624518,0.0,1.0
2022-10-25,90.24,90.6228,88.7,88.71,2781037,79.357368145461,79.6940037895886,78.0030868185105,78.0118808531011,3162413.07826631,0.0,1.0
2022-10-26,90.81,91.43,89.99,90.75,2938393,79.8586281171245,80.4038582617409,79.1375172806963,79.8058639095809,3341348.01237314,0.0,1.0
2022-10-27,91.04,92.31,90.9,91.64,3367462,80.060890912708,81.1777333057126,79.9377744284397,80.5885329881432,3829257.16894986,0.0,1.0
2022-10-28,94.0,94.22,91.26,91.26,3139328,82.6639251515218,82.8573939125148,80.2543596737009,80.2543596737009,3569838.13022539,0.0,1.0
2022-10-31,93.18,94.24,92.58,93.71,3237600,81.9428143150937,82.8749819816959,81.4151722396584,82.4088981483948,3681586.6103885,0.0,1.0
2022-11-01,93.74,94.155,92.73,93.57,2889109,82.4352802521666,82.8002326876759,81.5470827585172,82.2857816641266,3285305.47638773,0.0,1.0
2022-11-02,92.88,95.39,92.74,93.47,3061406,81.6789932773761,83.8862959596135,81.5558767931078,82.1978413182207,3481230.33684304,0.0,1.0
2022-11-03,93.22,93.805,91.58,91.99,3132311,81.977990453456,82.4924414770054,80.5357687805997,80.8963241988138,3561858.85754034,0.0,1.0
2022-11-04,93.61,94.79,91.435,94.65,4813473,82.3209578024889,83.3586538841783,80.4082552790362,83.23553739991,5473566.14352192,0.0,1.0
2022-11-07,92.23,93.555,90.355,93.5,4501319,81.1073810289879,82.2725906122407,79.4584995432527,82.2242234219925,5118605.06532226,0.0,1.0
2022-11-08,93.2,94.02,92.34,92.53,2876714,81.9604023842748,82.681513220703,81.2041154094843,81.3712020667055,3271210.69443945,0.0,1.0
2022-11-09,93.45,94.4,93.14,93.63,2742591,82.1802532490395,83.0156865351453,81.9076381767313,82.3385458716701,3118694.80583519,0.0,1.0
2022-11-10,97.1,97.355,94.26,95.86,3601875,85.3900758746039,85.6143237566639,82.8925700508771,84.2996155853711,4095816.27510906,0.0,1.0
2022-11-11,95.17,97.25,94.45,97.21,3286547,83.6928271986206,85.5219863934628,83.0596567080983,85.4868102551004,3737245.93205229,0.0,1.0
2022-11-14,95.45,96.44,95.27,95.65,4782332,83.939060167157,84.8096695916252,83.7807675445264,84.1149408589688,5438154.63850768,0.0,1.0
2022-11-15,97.13,97.4729,95.83,96.6,4625676,85.4164579783757,85.7180054244869,84.2732334815993,84.9503741450746,5260015.69854072,0.0,1.0
2022-11-16,97.94,99.08,97.37,97.37,3645271,86.1287747802133,87.1312947235403,85.6275148085498,85.6275148085498,4145163.36324361,0.0,1.0
2022-11-17,95.52,96.74,94.93,96.31,2755842,84.8844188856452,85.9685791771075,84.3601118594461,85.5864571071659,3101134.82893285,1.005,1.0
2022-11-18,96.79,97.2299,96.0,96.46,3680594,86.013011975938,86.4039317400481,85.3109737544172,85.7197555036572,4141753.49840858,0.0,1.0
2022-11-21,97.04,97.55,96.18,96.55,3314569,86.2351759700901,86.6883905181604,85.4709318302068,85.7997345415519,3729867.44842453,0.0,1.0
2022-11-22,97.68,98.69,97.28,97.49,2333970,86.8039157951196,87.7014583314942,86.4484534044761,86.6350711595639,2626404.43707746,0.0,1.0
2022-11-23,98.54,98.68,97.445,97.47,2726141,87.5681599350029,87.6925717717281,86.5950816406165,86.6172980400318,3067712.4463891,0.0,1.0
2022-11-25,99.62,99.99,98.9,99.0,1275680,88.5279083897401,88.8567111010852,87.8880760865819,87.9769416842428,1435516.14300568,0.0,1.0
2022-11-28,98.61,99.66,98.22,99.2,2283854,87.6303658533655,88.5634546288044,87.2837900224881,88.1546728795645,2570009.16003081,0.0,1.0
2022-11-29,97.94,98.23,97.24,98.03,2127469,87.0349663490378,87.2926765822542,86.4129071654118,87.1149453869325,2394029.92383996,0.0,1.0
2022-11-30,99.93,100.42,97.26,97.58,6052214,88.8033917424887,89.2388331710269,86.430680284944,86.7150501974587,6810525.28684701,0.0,1.0
2022-12-01,100.31,101.9,99.88,100.84,3329848,89.1410810135999,90.5540440164075,88.7589589436583,89.6120686812025,3747060.82854257,0.0,1.0
2022-12-02,99.52,99.75,98.5,99.39,2097709,88.4390427920792,88.6434336666992,87.5326136959385,88.3235175151201,2360541.14889965,0.0,1.0
2022-12-05,99.13,99.56,98.52,98.74,2212531,88.0924669612019,88.4745890311436,87.5503868154707,87.7458911303246,2489749.75495462,0.0,1.0
2022-12-06,100.51,100.7,99.051,99.23,2828821,89.3188122089216,89.4876568444773,88.0222631390498,88.1813325588627,3183257.72229202,0.0,1.0
2022-12-07,99.58,101.26,99.33,100.35,2635589,88.4923621506757,89.985304191378,88.2701981565236,89.1766272526643,2965814.74651026,0.0,1.0
2022-12-08,100.45,100.65,99.32,99.61,2065870,89.2654928503251,89.4432240456468,88.2613115967575,88.519021829974,2324712.88595192,0.0,1.0
2022-12-09,100.35,100.92,100.01,100.08,1998212,89.1766272526643,89.6831611593311,88.8744842206174,88.93669013898,2248577.68652614,0.0,1.0
2022-12-12,102.32,102.43,100.3,101.43,2734908,90.927279526583,91.02503168401,89.1321944538338,90.1363757074015,3077577.90639924,0.0,1.0
2022-12-13,103.1,104.34,102.42,103.35,5581500,91.6204311883377,92.7223645993323,91.0161451242439,91.8425951824898,6280833.2435926,0.0,1.0
2022-12-14,103.3,105.52,102.63,103.24,4468703,91.7981623836594,93.7709786517303,91.2027628793317,91.7448430250629,5028608.50275768,0.0,1.0
2022-12-15,102.51,103.315,101.94,103.06,3631416,91.0961241621387,91.8114922233085,90.5895902554718,91.5848849492734,4086413.74793766,0.0,1.0
2022-12-16,100.34,102.12,99.185,102.08,10623575,89.1677406928982,90.7495483312614,88.1413430399154,90.714002092197,11954654.3090207,0.0,1.0
2022-12-19,100.23,101.33,99.7102,100.13,3628976,89.0699885354713,90.0475101097406,88.6080651588302,88.9811229378104,4083668.02848691,0.0,1.0
2022-12-20,100.21,100.92,99.1989,100.08,2394325,89.0522154159391,89.6831611593311,88.1536953579902,88.93669013898,2694321.60816355,0.0,1.0
2022-12-21,101.92,102.09,100.65,100.7,2269538,90.5718171359397,90.7228886519631,89.4432240456468,89.4876568444773,2553899.43885992,0.0,1.0
2022-12-22,101.95,101.98,100.21,101.7,2312330,90.5984768152379,90.6251364945362,89.0522154159391,90.3763128210858,2602053.0563749,0.0,1.0
2022-12-23,102.99,103.15,101.06,101.82,1803446,91.5226790309108,91.6648639871681,89.8075729960563,90.4829515382788,2029408.50843395,0.0,1.0
2022-12-27,103.67,103.975,102.55,103.09,1698631,92.1269650950046,92.3980051678701,91.131670401203,91.6115446285716,1911460.72801164,0.0,1.0
2022-12-28,102.9,104.48,102.67,104.0,1687611,91.442699993016,92.8467764360574,91.238309118396,92.4202215672854,1899059.97868898,0.0,1.0
2022-12-29,103.84,104.42,103.3,103.3,1444606,92.278036611028,92.7934570774609,91.7981623836594,91.7981623836594,1625607.70199648,0.0,1.0
2022-12-30,102.99,104.0,101.99,103.88,2055613,91.5226790309108,92.4202215672854,90.6340230543022,92.3135828500923,2313170.73660506,0.0,1.0
2023-01-03,103.7,103.8,102.19,103.2,2688892,92.1536247743028,92.2424903719637,90.8117542496239,91.7092967859985,3025796.33826574,0.0,1.0
2023-01-04,104.81,105.375,103.85,104.27,2819879,93.1400329083383,93.6421235351221,92.2869231707941,92.6601586809696,3173195.33568192,0.0,1.0
2023-01-05,103.26,104.36,102.42,103.85,1920588,91.7626161445951,92.7401377188644,91.0161451242439,92.2869231707941,2161227.79855684,0.0,1.0
2023-01-06,105.18,105.79,104.0,104.2,2157270,93.4688356196834,94.0109157654146,92.4202215672854,92.5979527626071,2427564.83586939,0.0,1.0
2023-01-09,105.19,106.43,104.7601,105.03,2358369,93.4777221794495,94.579655590444,93.0956889751055,93.3355372231921,2653860.50629011,0.0,1.0
2023-01-10,105.43,105.47,104.47,104.88,2244531,93.6909996138355,93.7265458528999,92.8378898762914,93.2022388267008,2525759.1903743,0.0,1.0
2023-01-11,105.66,106.1024,105.18,105.43,2358823,93.8953904884555,94.2885318925071,93.4688356196834,93.6909996138355,2654371.39015513,0.0,1.0
2023-01-12,105.08,106.13,104.82,105.79,2350121,93.3799700220225,94.3130587974615,93.1489194681043,94.0109157654146,2644579.07431069,0.0,1.0
2023-01-13,104.98,105.45,104.26,104.5,2722916,93.2911044243617,93.7087727333677,92.6512721212036,92.8645495555896,3064083.37047571,0.0,1.0
2023-01-17,104.22,105.43,104.1,105.18,3552771,92.6157258821392,93.6909996138355,92.5090871649462,93.4688356196834,3997914.93391951,0.0,1.0
2023-01-18,102.25,104.58,102.01,104.41,3152599,90.8650736082205,92.9356420337183,90.6517961738344,92.7845705176948,3547603.44045808,0.0,1.0
2023-01-19,101.97,102.92,101.56,102.25,3025854,90.6162499347701,91.4604731125482,90.2519009843606,90.8650736082205,3404977.94382472,0.0,1.0
2023-01-20,101.82,102.11,100.051,101.87,3968390,90.4829515382788,90.7406617714953,88.9109191156583,90.5273843371092,4465608.85703493,0.0,1.0
2023-01-23,100.99,102.35,100.75,101.53,3326698,89.7453670776937,90.9539392058813,89.5320896433077,90.2252413050623,3743516.14974344,0.0,1.0
2023-01-24,101.37,101.49,99.16,101.33,3048175,90.083056348805,90.189695065998,88.1191266405001,90.0475101097406,3430095.6503248,0.0,1.0
2023-01-25,101.42,101.45,99.98,100.29,2066625,90.1274891476354,90.1541488269336,88.8478245413191,89.1233078940678,2325562.48356885,0.0,1.0
2023-01-26,101.34,101.71,100.75,100.9,2093644,90.0563966695067,90.3851993808519,89.5320896433077,89.665388039799,2355966.82530649,0.0,1.0
2023-01-27,101.58,101.98,100.5774,101.21,2277104,90.2696741038928,90.6251364945362,89.3787076217451,89.9408713925476,2562413.41974696,0.0,1.0
2023-01-30,101.64,102.16,101.17,101.23,2470901,90.3229934624893,90.7850945703257,89.9053251534833,89.9586445120798,2780492.18712285,0.0,1.0
2023-01-31,102.45,102.56,101.05,102.0,3722650,91.0428048035422,91.1405569609691,89.7986864362902,90.6429096140683,4189078.89890889,0.0,1.0
2023-02-01,102.54,103.22,101.24,101.75,3054326,91.1227838414369,91.7270699055307,89.9675310718459,90.4207456199162,3437017.33898938,0.0,1.0
2023-02-02,102.04,103.83,102.0,102.61,3796708,90.6784558531327,92.2691500512619,90.6429096140683,91.1849897597995,4272415.98541861,0.0,1.0
2023-02-03,100.58,101.8,98.46,101.5,4331150,89.3810181272842,90.4651784187466,87.4970674568742,90.1985816257641,4873820.81931132,0.0,1.0
2023-02-06,101.81,101.91,100.04,100.15,3050371,90.4740649785127,90.5629305761736,88.9011438999157,88.9988960573426,3432566.79783048,0.0,1.0
2023-02-07,100.82,101.15,99.55,101.08,2672586,89.5942955616703,89.8875520339511,88.4657024713775,89.8253461155885,3007447.28032969,0.0,1.0
2023-02-08,99.18,100.285,98.83,100.2,3328630,88.1368997600323,89.1188646141847,87.8258701682193,89.043328856173,3745690.21940691,0.0,1.0
2023-02-09,97.55,100.3757,97.0,99.28,4403028,86.6883905181604,89.1994657112631,86.1996297310258,88.2257653576932,4954704.76303307,0.0,1.0
2023-02-10,99.11,99.21,96.77,97.36,2633400,88.0746938416697,88.1635594393306,85.9952388564058,86.5195458826048,2963351.47606858,0.0,1.0
2023-02-13,100.04,100.4,98.89,98.89,1931442,88.9011438999157,89.2210600514947,87.8791895268158,87.8791895268158,2173441.74893326,0.0,1.0
2023-02-14,99.47,100.44,99.07,99.99,2190840,88.3946099932488,89.256606290559,88.0391476026054,88.8567111010852,2465340.98421435,0.0,1.0
2023-02-15,99.26,99.44,98.55,99.0,3276783,88.207992238161,88.3679503139505,87.577046494769,87.9769416842428,3687347.05696302,0.0,1.0
2023-02-16,98.29,98.75,96.45,97.5,2150037,88.2390951973423,88.6520566765444,86.5872492805338,87.5298787439299,2394937.71165012,1.005,1.0
2023-02-17,99.49,99.99,97.8775,98.56,3041332,89.3163860126522,89.765257185698,87.8687764795795,88.481485630787,3387755.97836143,0.0,1.0
2023-02-21,97.68,99.33,97.6,98.99,3262647,87.6914723662264,89.1727472372775,87.6196529785391,88.8675148396064,3634279.9403462,0.0,1.0
2023-02-22,97.47,98.52,97.165,97.46,2070533,87.5029464735472,88.4455759369433,87.2291350579893,87.4939690500863,2306377.78090147,0.0,1.0
2023-02-23,96.84,98.0952,96.4,97.87,1889396,86.9373687955095,88.0642149883236,86.5423621632292,87.8620434119838,2104608.30796907,0.0,1.0
2023-02-24,96.92,97.036,95.49,95.83,2320801,87.0091881831968,87.1133262953434,85.7254166282858,86.030649025957,2585152.64441278,0.0,1.0
2023-02-27,95.81,97.91,95.69,97.02,2416290,86.0126941790352,87.8979531058275,85.9049650975041,87.098962417806,2691518.35214141,0.0,1.0
2023-02-28,94.26,96.05,94.18,95.49,3155498,84.6211935425932,86.2281523420971,84.5493741549059,85.7254166282858,3514926.09626557,0.0,1.0
2023-03-01,91.91,94.04,91.78,94.02,3373227,82.5114990292779,84.423690226453,82.394792524286,84.4057353795312,3757455.59367416,0.0,1.0
2023-03-02,93.77,93.97,91.72,91.77,2589023,84.1812997930083,84.3608482622266,82.3409279835205,82.3858151008251,2883926.56453332,0.0,1.0
2023-03-03,95.39,95.45,93.26,93.96,4061779,85.6356423936767,85.6895069344422,83.7234511965016,84.3518708387657,4524437.3485147,0.0,1.0
2023-03-06,95.98,96.04,95.33,95.49,2709113,86.1653103778707,86.2191749186362,85.5817778529112,85.7254166282858,3017695.45771612,0.0,1.0
2023-03-07,93.52,96.172,92.98,96.12,2816953,83.9568642064854,86.3376769083203,83.472083339596,86.2909943063235,3137819.01039189,0.0,1.0
2023-03-08,94.67,94.83,93.51,93.65,2450157,84.9892679044907,85.1329066798654,83.9478867830245,84.0735707114773,2729242.98454563,0.0,1.0
2023-03-09,94.22,96.07,93.74,95.01,2751163,84.5852838487495,86.246107189019,84.1543675226255,85.2945003021619,3064535.17757903,0.0,1.0
2023-03-10,92.83,94.62,92.35,94.42,2629170,83.3374219876822,84.9443807871862,82.9065056615582,84.7648323179678,2928646.52251991,0.0,1.0
2023-03-13,94.17,96.53,92.72,92.72,4542878,84.5403967314449,86.6590686682211,83.2386703296121,83.2386703296121,5060336.09729771,0.0,1.0
2023-03-14,95.09,96.13,94.092,94.84,3778356,85.3663196898492,86.2999717297844,84.4703728284498,85.1418841033263,4208730.95320662,0.0,1.0
2023-03-15,96.83,97.49,94.67,95.0,3856838,86.9283913720486,87.520901320469,84.9892679044907,85.285522878701,4296152.47269011,0.0,1.0
2023-03-16,97.2,98.65,96.505,96.77,4859365,87.2605560401025,88.5622824419353,86.6366251095688,86.8745268312831,5412872.65901595,0.0,1.0
2023-03-17,96.39,97.13,95.71,96.5,5914272,86.5333847397683,87.197714075876,85.922919944426,86.6321363978383,6587939.20744451,0.0,1.0
2023-03-20,97.31,97.6,96.6585,96.86,3159956,87.3593076981725,87.6196529785391,86.7744285596939,86.9553236424313,3519891.88630478,0.0,1.0
2023-03-21,94.77,97.15,93.56,97.07,4087435,85.0790421390999,87.2156689227979,83.9927739003291,87.1438495351105,4553015.70411049,0.0,1.0
2023-03-22,92.95,94.955,92.91,94.45,3089725,83.4451510692132,85.2451244731268,83.4092413753695,84.7917645883506,3441661.19984361,0.0,1.0
2023-03-23,91.55,93.63,91.37,93.0,2764382,82.188311784685,84.0556158645555,82.0267181623885,83.4900381865178,3079259.8923678,0.0,1.0
2023-03-24,94.37,94.41,91.65,91.66,3608915,84.7199452006633,84.7558548945069,82.2780860192941,82.287063442755,4019989.71721872,0.0,1.0
2023-03-27,94.69,95.365,94.32,94.74,2718198,85.0072227514126,85.6131988350244,84.6750580833587,85.0521098687171,3027815.28779827,0.0,1.0
2023-03-28,94.75,95.82,94.34,94.58,3004039,85.0610872921781,86.0216716024961,84.6930129302805,84.9084710933425,3346215.10623664,0.0,1.0
2023-03-29,96.27,96.39,94.99,95.0,2348531,86.4256556582373,86.5333847397683,85.27654545524,85.285522878701,2616041.2396993,0.0,1.0
2023-03-30,96.16,97.105,95.695,96.45,2500340,86.3269040001672,87.1752705172238,85.9094538092346,86.5872492805338,2785142.09659985,0.0,1.0
2023-03-31,96.47,96.985,95.92,96.4,3205281,86.6052041274556,87.0675414356928,86.1114458371052,86.5423621632292,3570379.64618079,0.0,1.0
2023-04-03,95.09,96.69,94.49,95.11,6259116,85.3663196898492,86.8027074435957,84.8276742821942,85.384274536771,6972062.78310218,0.0,1.0
2023-04-04,96.23,96.29,94.705,94.96,5001334,86.3897459643936,86.4436105051591,85.0206888866039,85.2496131848573,5571012.68729698,0.0,1.0
2023-04-05,98.84,99.29,96.77,97.0,4461133,88.7328534876927,89.1368375434339,86.8745268312831,87.0810075708841,4969279.90466528,0.0,1.0
2023-04-06,99.74,99.78,98.4,99.5,2879740,89.5408215991751,89.5767312930188,88.3378468554124,89.3253634361131,3207757.78544616,0.0,1.0
2023-04-10,99.13,99.4138,98.06,99.27,2628548,88.9931987680592,89.24797804588,88.0326144577412,89.118882696512,2927953.67339376,0.0,1.0
2023-04-11,99.35,99.6,98.65,99.18,1804541,89.1907020841994,89.4151376707223,88.5622824419353,89.0380858853638,2010087.86970588,0.0,1.0
2023-04-12,99.41,100.03,98.97,99.76,1941653,89.2445666249649,89.8011668795417,88.8495599926846,89.5587764460969,2162817.65971404,0.0,1.0
2023-04-13,99.14,99.32,97.09,98.57,3211327,89.0021761915201,89.1637698138166,87.1618043820324,88.4904630542479,3577114.31791185,0.0,1.0
2023-04-14,97.64,98.31,97.33,98.13,3217918,87.6555626723828,88.2570500442641,87.3772625450944,88.0954564219676,3584456.06805731,0.0,1.0
2023-04-17,98.41,98.74,97.47,98.18,2214296,88.3468242788733,88.6430792530835,87.5029464735472,88.1403435392722,2466516.15537594,0.0,1.0
2023-04-18,97.41,98.47,97.23,98.15,1974268,87.4490819327817,88.4006888196388,87.2874883104852,88.1134112688895,2199147.68262316,0.0,1.0
2023-04-19,98.4,98.55,97.53,97.91,2125508,88.3378468554124,88.4725082073261,87.5568110143127,87.8979531058275,2367614.72738098,0.0,1.0
2023-04-20,98.22,98.83,97.7501,98.76,1989373,88.1762532331159,88.7238760642317,87.7544041046874,88.6610341000053,2215973.22289734,0.0,1.0
2023-04-21,98.36,99.15,97.68,98.8,2186581,88.3019371615687,89.0111536149811,87.6914723662264,88.696943793849,2435644.26866962,0.0,1.0
2023-04-24,98.9,99.28,97.56,98.6,2153160,88.7867180284582,89.127860119973,87.5837432846954,88.5173953246307,2398416.4380504,0.0,1.0
2023-04-25,99.74,100.39,98.9502,99.01,2770832,89.5408215991751,90.1243541241346,88.8317846942319,88.8854696865282,3086444.58185925,0.0,1.0
2023-04-26,98.35,99.67,98.12,99.0,2656485,88.2929597381078,89.4779796349487,88.0864789985067,88.8764922630673,2959072.84708722,0.0,1.0
2023-04-27,99.47,99.5,98.32,98.41,2285289,89.2984311657304,89.3253634361131,88.266027467725,88.3468242788733,2545595.6377119,0.0,1.0
2023-04-28,98.88,99.84,98.18,99.28,1995070,88.7687631815363,89.6305958337843,88.1403435392722,89.127860119973,2222319.14166212,0.0,1.0
2023-05-01,99.09,100.13,98.59,98.85,3231857,88.9572890742156,89.8909411141508,88.5084179011698,88.7418309111536,3599982.79469629,0.0,1.0
2023-05-02,97.6,99.21,97.23,99.0,2576150,87.6196529785391,89.0650181557465,87.2874883104852,88.8764922630673,2869587.26099479,0.0,1.0
2023-05-03,97.33,98.73,97.23,98.09,3174046,87.3772625450944,88.6341018296226,87.2874883104852,88.059546728124,3535586.81265123,0.0,1.0
2023-05-04,98.11,98.49,97.11,97.58,3067188,88.0775015750458,88.4186436665606,87.1797592289542,87.6016981316173,3416557.11502672,0.0,1.0
2023-05-05,99.36,99.415,97.74,98.14,2588966,89.1996795076603,89.2490553366953,87.7453369069919,88.1044338454285,2883863.07192851,0.0,1.0
2023-05-08,98.9,99.805,98.25,99.1,3099772,88.7867180284582,89.5991748516711,88.2031855034986,88.9662664976765,3452852.60687007,0.0,1.0
2023-05-09,98.05,98.37,97.17,97.72,4174812,88.0236370342803,88.3109145850296,87.2336237697197,87.7273820600701,4650345.41166011,0.0,1.0
2023-05-10,99.14,99.5,98.13,98.82,3008242,89.0021761915201,89.3253634361131,88.0954564219676,88.7148986407708,3350896.85041224,0.0,1.0
2023-05-11,97.33,98.34,96.92,98.0,1824294,88.2794936029164,89.195575885244,87.907618617021,88.8871917505991,2011322.53679052,1.005,1.0
2023-05-12,97.45,98.365,97.005,97.79,2215986,88.3883350622029,89.218251189262,87.9847146506823,88.6967191968478,2443171.21199339,0.0,1.0
2023-05-15,96.33,97.85,96.0795,97.65,2020484,87.372481442196,88.751139926491,87.1452748959355,88.5697374943469,2227626.14163323,0.0,1.0
2023-05-16,94.01,96.59,94.0,96.49,2209290,85.2682132293247,87.6083046039833,85.2591431077175,87.5176033879113,2435788.73104111,0.0,1.0
2023-05-17,93.02,94.505,92.6,94.2,2967406,84.3702711902115,85.7171842488813,83.9893260827089,85.4405455398616,3271627.5795499,0.0,1.0
2023-05-18,92.81,93.02,91.99,92.41,2776030,84.1797986364602,84.3702711902115,83.4360486646695,83.816993772172,3060631.51104294,0.0,1.0
2023-05-19,92.51,93.73,92.51,93.26,2388455,83.9076949882441,85.014249824323,83.9076949882441,84.5879541087844,2633321.91500383,0.0,1.0
2023-05-22,91.97,93.21,91.795,92.9,2725347,83.4179084214551,84.5426035007484,83.259181293329,84.261429730925,3004752.43665463,0.0,1.0
2023-05-23,90.75,92.38,90.595,91.55,3694302,82.3113535853762,83.7897834073504,82.1707667004645,83.0369633139525,4073045.7208708,0.0,1.0
2023-05-24,90.16,91.38,90.03,90.99,2820287,81.7762164105511,82.88277124663,81.6583048296575,82.5290365039491,3109425.78516254,0.0,1.0
2023-05-25,88.89,90.01,88.23,90.0,3621813,80.6243109664362,81.6401645864431,80.0256829403608,81.6310944648359,3993125.07246139,0.0,1.0
2023-05-26,88.7,88.82,87.52,88.71,3065468,80.4519786558994,80.5608201151858,79.3817043062493,80.4610487775066,3379742.99877659,0.0,1.0
2023-05-30,88.01,89.46,87.89,88.8,3002592,79.8261402650023,81.1413078980469,79.7172988057158,80.5426798719714,3310420.88522295,0.0,1.0
2023-05-31,89.29,89.75,87.9074,88.3,4044925,80.9871158307244,81.4043414246558,79.7330808173124,80.0891737916112,4459614.95906218,0.0,1.0
2023-06-01,88.12,89.71,87.655,89.7,3659425,79.9259116026815,81.368060938227,79.5041509479465,81.3589908166198,4034593.09420227,0.0,1.0
2023-06-02,89.68,89.9,87.2,88.0,3835556,81.3408505734054,81.5403932487638,79.0914604148188,79.8170701433951,4228781.22929861,0.0,1.0
2023-06-05,90.16,91.025,89.71,90.0,2513202,81.7762164105511,82.5607819295743,81.368060938227,81.6310944648359,2770858.10845566,0.0,1.0
2023-06-06,89.75,90.92,89.72,90.75,1970839,81.4043414246558,82.4655456526987,81.3771310598342,82.3113535853762,2172891.48409504,0.0,1.0
2023-06-07,91.57,91.76,89.21,89.835,2531991,83.0551035571669,83.2274358677038,80.9145548578668,81.481437458317,2791573.37646824,0.0,1.0
2023-06-08,92.0,92.02,90.64,91.3,3156947,83.4451187862767,83.4632590294911,82.2115822476969,82.8102102737724,3480600.52192969,0.0,1.0
2023-06-09,91.52,92.16,91.33,92.0,2647603,83.0097529491309,83.5902407319919,82.837420638594,83.4451187862767,2919038.04012631,0.0,1.0
2023-06-12,91.39,91.74,90.86,91.74,3131931,82.8918413682372,83.2092956244894,82.4111249230554,83.2092956244894,3453019.85533739,0.0,1.0
2023-06-13,90.76,91.02,89.9,90.25,3630644,82.3204237069834,82.5562468687707,81.5403932487638,81.857847505016,4002861.43585588,0.0,1.0
2023-06-14,90.85,92.69,90.74,91.62,3433056,82.4020548014482,84.0709571771738,82.302283463769,83.1004541652029,3785016.50658496,0.0,1.0
2023-06-15,91.69,91.94,90.87,91.35,3038502,83.1639450164534,83.3906980566335,82.4201950446626,82.8555608818084,3350012.41613635,0.0,1.0
2023-06-16,92.18,92.97,91.65,92.18,8693779,83.6083809752064,84.3249205821755,83.1276645300245,83.6083809752064,9585074.35346282,0.0,1.0
2023-06-20,90.95,92.24,90.91,92.02,2852345,82.4927560175203,83.6628017048496,82.4564755310914,83.4632590294911,3144770.4049905,0.0,1.0
2023-06-21,91.65,91.86,89.94,90.69,2435313,83.1276645300245,83.3181370837758,81.5766737351927,82.256932855733,2684983.84637505,0.0,1.0
2023-06-22,90.9,92.26,90.385,92.16,2554957,82.4474054094842,83.680941948064,81.9802941467132,83.5902407319919,2816893.8749076,0.0,1.0
2023-06-23,89.72,91.545,89.54,91.2,3800207,81.3771310598342,83.0324282531489,81.2138688709045,82.7195090577004,4189808.21269438,0.0,1.0
2023-06-26,90.84,91.06,89.35,90.06,2209084,82.392984679841,82.5925273551995,81.0415365603676,81.6855151944791,2435561.61170477,0.0,1.0
2023-06-27,90.52,91.12,90.47,90.93,2283209,82.1027407884105,82.6469480848427,82.0573901803745,82.4746157743059,2517285.98455235,0.0,1.0
2023-06-28,89.1,90.49,88.895,90.44,2410548,80.8147835201875,82.0755304235889,80.6288460272398,82.0301798155529,2657679.91256634,0.0,1.0
2023-06-29,88.88,89.28,88.1,88.36,2538269,80.615240844829,80.9780457091172,79.9077713594671,80.1435945212544,2798495.00362153,0.0,1.0
2023-06-30,89.74,89.88,88.65,89.01,2736244,81.3952713030486,81.5222530055494,80.4066280478634,80.7331524257227,3016766.60853888,0.0,1.0
2023-07-03,90.72,90.79,89.48,89.73,1180996,82.2841432205546,82.347634071805,81.1594481412613,81.3862011814414,1302072.95022592,0.0,1.0
2023-07-05,91.61,92.45,90.0,90.05,3074217,83.0913840435957,83.8532742586009,81.6310944648359,81.6764450728719,3389388.95544497,0.0,1.0
2023-07-06,90.56,91.23,90.25,91.08,2101473,82.1390212748393,82.746719422522,81.857847505016,82.6106675984139,2316918.21896952,0.0,1.0
2023-07-07,89.77,90.57,89.7,90.02,2208538,81.4224816678702,82.1480913964465,81.3589908166198,81.6492347080503,2434959.63521135,0.0,1.0
2023-07-10,89.22,89.84,88.565,89.54,2312428,80.923624979474,81.4859725191206,80.3295320142021,81.2138688709045,2549500.54711873,0.0,1.0
2023-07-11,90.88,90.95,89.49,89.93,3051620,82.4292651662698,82.4927560175203,81.1685182628685,81.5676036135855,3364475.28727315,0.0,1.0
2023-07-12,92.36,92.53,90.962,91.1,2566295,83.771643164136,83.9258352314585,82.5036401634489,82.6288078416283,2829394.258575,0.0,1.0
2023-07-13,93.31,93.31,91.82,92.35,2912240,84.6333047168204,84.6333047168204,83.281856597347,83.7625730425288,3210805.90329345,0.0,1.0
2023-07-14,93.01,93.46,92.63,93.09,2833165,84.3612010686043,84.7693565409285,84.0165364475305,84.4337620414619,3123624.05124728,0.0,1.0
2023-07-17,91.78,92.88,91.75,92.76,1923380,83.2455761109182,84.2432894877106,83.2183657460966,84.1344480284242,2120566.93757264,0.0,1.0
2023-07-18,90.91,92.79,90.17,91.81,2279921,82.4564755310914,84.1616583932458,81.7852865321584,83.2727864757398,2513660.89533922,0.0,1.0
2023-07-19,91.65,92.62,91.185,91.22,1970629,83.1276645300245,84.0074663259233,82.7059038752896,82.7376493009148,2172659.9546745,0.0,1.0
2023-07-20,93.2,93.34,91.38,92.0,2428757,84.5335333791412,84.660515081642,82.88277124663,83.4451187862767,2677755.7183698,0.0,1.0
2023-07-21,94.78,94.99,93.1738,93.54,2694301,85.9666125930794,86.1570851468307,84.5097696605303,84.8419175137861,2970523.56812949,0.0,1.0
2023-07-24,94.77,95.29,94.11,95.0,2248708,85.9575424714722,86.4291887950468,85.3589144453967,86.1661552684379,2479247.9057987,0.0,1.0
2023-07-25,95.29,95.47,94.11,94.56,2648521,86.4291887950468,86.5924509839765,85.3589144453967,85.7670699177209,2920050.15445041,0.0,1.0
2023-07-26,95.56,96.41,94.88,95.06,2196691,86.6740820784413,87.4450424150536,86.0573138091514,86.2205759980811,2421898.06832939,0.0,1.0
2023-07-27,94.44,95.74,94.01,95.14,2841800,85.6582284584345,86.837344267371,85.2682132293247,86.2931369709387,3133144.32051593,0.0,1.0
2023-07-28,93.34,95.33,93.07,95.05,2567058,84.660515081642,86.4654692814756,84.4156217982475,86.2115058764739,2830235.48213632,0.0,1.0
2023-07-31,93.62,94.165,92.9515,93.74,2903056,84.9144784866437,85.4088001142363,84.3081408572021,85.0233199459302,3200680.34996822,0.0,1.0
2023-08-01,92.15,93.82,92.13,93.58,2422095,83.5811706103847,85.0958809187878,83.5630303671703,84.8781980002149,2670410.72313324,0.0,1.0
2023-08-02,92.53,93.12,91.87,92.0,2295185,83.9258352314585,84.4609724062835,83.327207205383,83.4451187862767,2530489.77664978,0.0,1.0
2023-08-03,90.37,92.48,90.2,92.29,2881066,81.9666889643024,83.8804846234225,81.81249689698,83.7081523128856,3176435.91207388,0.0,1.0
2023-08-04,89.46,91.56,88.9196,90.73,3043727,81.1413078980469,83.0460334355597,80.6511585263936,82.2932133421618,3355773.08862376,0.0,1.0
2023-08-07,89.66,90.095,89.5192,89.58,3604516,81.3227103301909,81.7172606201043,81.1950030179615,81.2501493573333,3974054.76585573,0.0,1.0
2023-08-08,92.13,92.2,89.24,90.28,5240940,83.5630303671703,83.6265212184208,80.9417652226884,81.8850578698376,5778246.67294136,0.0,1.0
2023-08-09,92.82,93.24,91.75,91.87,3219253,84.1888687580674,84.56981386557,83.2183657460966,83.327207205383,3549294.19848472,0.0,1.0
2023-08-10,92.91,93.985,92.691,93.34,3635555,84.2704998525322,85.2455379253067,84.0718641893345,84.660515081642,4008275.91673351,0.0,1.0
2023-08-11,93.82,93.985,92.94,93.0,2428734,85.0958809187878,85.2455379253067,84.2977102173539,84.3521309469971,2677730.36038565,0.0,1.0
2023-08-14,92.79,93.88,92.47,93.88,2340462,84.1616583932458,85.150301648431,83.8714145018153,85.150301648431,2580408.62224061,0.0,1.0
2023-08-15,91.44,92.32,91.35,92.06,2669784,82.9371919762733,83.7353626777072,82.8555608818084,83.4995395159199,2943493.05954124,0.0,1.0
2023-08-16,91.7,92.33,91.32,91.69,2382189,83.1730151380606,83.7444327993144,82.8283505169868,83.1639450164534,2626413.51810315,0.0,1.0
2023-08-17,90.7,92.1884,90.535,90.84,2578577,83.1956904420786,84.560943646643,83.044342162884,83.3241071638194,2811166.45173859,1.025,1.0
2023-08-18,91.2,91.45,90.42,90.51,2766433,83.6543215911529,83.88363716569,82.938856998597,83.0214106054303,3015967.19453502,0.0,1.0
2023-08-21,89.63,91.095,89.13,90.8,3910676,82.2142197830596,83.5580090498473,81.7555886339853,83.2874166718934,4263421.71469739,0.0,1.0
2023-08-22,89.59,89.87,89.06,89.63,2366203,82.1775292911336,82.4343627346152,81.6913802731149,82.2142197830596,2579636.16816686,0.0,1.0
2023-08-23,90.34,90.41,89.13,90.35,2231719,82.8654760147451,82.9296843756155,81.7555886339853,82.8746486377266,2433021.61715845,0.0,1.0
2023-08-24,89.99,91.36,89.86,90.14,2376089,82.5444342103931,83.8010835588567,82.4251901116338,82.6820235551154,2590413.89229218,0.0,1.0
2023-08-25,90.58,91.34,89.99,90.2,2374616,83.0856189663007,83.7827383128937,82.5444342103931,82.7370592930043,2588808.02666032,0.0,1.0
2023-08-28,90.02,91.17,90.0,90.59,2128760,82.5719520793375,83.6268037222084,82.5536068333746,83.0947915892822,2320775.64323386,0.0,1.0
2023-08-29,90.29,90.96,89.95,90.0,2279827,82.8196128998377,83.4341786395972,82.5077437184671,82.5536068333746,2485468.99245895,0.0,1.0
2023-08-30,89.95,90.83,89.471,90.01,2251059,82.5077437184671,83.3149345408379,82.0683750776539,82.562779456356,2454106.09870646,0.0,1.0
2023-08-31,88.8,90.43,88.72,90.26,3139829,81.4528920755962,82.9480296215785,81.3795110917443,82.7920950308932,3423043.7753055,0.0,1.0
2023-09-01,87.93,89.63,87.495,89.25,3777769,80.6548738762069,82.2142197830596,80.2558647765123,81.8656601097631,4118526.4101937,0.0,1.0
2023-09-05,86.65,87.99,86.035,87.78,3155535,79.4807781345767,80.7099096140958,78.9166618212153,80.5172845314846,3440166.46750783,0.0,1.0
2023-09-06,87.49,87.61,86.16,86.91,3249684,80.2512784650215,80.3613499407994,79.0313196084839,79.7192663320954,3542807.77326086,0.0,1.0
2023-09-07,89.4,90.22,88.0759,88.2,4765371,82.0032494544854,82.7554045389672,80.7887024455068,80.9025346967071,5195210.80242629,0.0,1.0
2023-09-08,91.02,91.165,89.28,89.57,3302714,83.4892143774861,83.6222174107177,81.8931779787076,82.1591840451706,3600621.11640931,0.0,1.0
2023-09-11,91.78,92.47,90.73,90.85,3992859,84.1863337240791,84.8192447098016,83.223208311023,83.3332797868009,4353017.67886803,0.0,1.0
2023-09-12,92.12,92.67,90.9,91.91,3689360,84.4982029054496,85.0026971694313,83.3791429017083,84.3055778228384,4022142.85646164,0.0,1.0
2023-09-13,93.88,94.36,92.3215,92.43,4383258,86.1125845501911,86.5528704533025,84.6830312585265,84.7825542178757,4778630.9421494,0.0,1.0
2023-09-14,95.45,95.705,94.36,94.65,4594429,87.5526863582845,87.7865882443124,86.5528704533025,86.8188765197656,5008849.7142784,0.0,1.0
2023-09-15,95.18,96.08,94.9348,95.34,9702852,87.3050255377843,88.1305616061181,87.0801128222783,87.4517875054881,10578056.0474187,0.0,1.0
2023-09-18,94.96,95.46,94.155,95.25,3701804,87.1032278321916,87.5618589812659,86.364831682182,87.3692338986547,4035709.31397888,0.0,1.0
2023-09-19,93.84,95.23,93.79,94.96,3291021,86.0758940582652,87.3508886526918,86.0300309433578,87.1032278321916,3587873.39961815,0.0,1.0
2023-09-20,94.37,95.41,93.7642,94.28,2855999,86.562043076284,87.5159958663585,86.0063655760655,86.4794894694506,3113612.11047758,0.0,1.0
2023-09-21,93.41,94.73,93.2,94.25,3129387,85.6814712700613,86.8922575036175,85.4888461874501,86.4519716005061,3411659.89959069,0.0,1.0
2023-09-22,93.33,93.84,92.7,93.01,1973030,85.6080902862094,86.0758940582652,85.0302150383758,85.3145663508019,2150998.68814225,0.0,1.0
2023-09-25,93.31,93.39,92.31,92.83,2376580,85.5897450402464,85.6631260240983,84.6724827420978,85.1494591371351,2590949.18083613,0.0,1.0
2023-09-26,91.12,93.06,90.75,93.0,3000641,83.580940607301,85.3604294657093,83.241553556986,85.3053937278204,3271300.92020185,0.0,1.0
2023-09-27,90.09,91.41,89.262,91.1,3714698,82.6361604402079,83.8469466737641,81.8766672573409,83.562595361338,4049766.36181135,0.0,1.0
2023-09-28,88.68,90.61,88.47,90.61,4489675,81.3428205998184,83.1131368352452,81.1501955172072,83.1131368352452,4894646.83009638,0.0,1.0
2023-09-29,88.26,89.96,87.63,89.64,3900575,80.957570434596,82.5169163414486,80.3796951867623,82.2233924060411,4252409.59742146,0.0,1.0
2023-10-02,85.44,87.99,84.14,87.74,6498383,78.3708907538169,80.7099096140958,77.1784497662237,80.4805940395587,7084541.69883171,0.0,1.0
2023-10-03,85.76,86.06,83.38,85.0,5606478,78.6644146892245,78.939593378669,76.4813304196308,77.9672953426315,6112186.24303655,0.0,1.0
2023-10-04,86.12,86.4084,84.87,85.76,3322910,78.994629116558,79.259167563344,77.8480512438722,78.6644146892245,3622638.80975696,0.0,1.0
2023-10-05,85.48,86.015,84.725,85.88,3716476,78.4075812457429,78.8983165752524,77.7150482106406,78.7744861650023,4051704.73865687,0.0,1.0
2023-10-06,86.92,87.04,83.06,84.33,3511990,79.7284389550769,79.8385104308547,76.1878064842232,77.352729602872,3828773.95821083,0.0,1.0
2023-10-09,88.23,88.25,86.38,86.67,3008704,80.9300525656515,80.9483978116145,79.2331173140766,79.4991233805397,3280091.20845013,0.0,1.0
2023-10-10,88.94,89.01,87.86,88.25,2619522,81.581308797337,81.6455171582074,80.5906655153365,80.9483978116145,2855804.71942128,0.0,1.0
2023-10-11,89.87,90.12,88.6498,89.4,2658873,82.4343627346152,82.6636783091524,81.3151192784143,82.0032494544854,2898705.20718735,0.0,1.0
2023-10-12,88.03,90.03,87.19,89.53,3172508,80.7466001060218,82.581124702319,79.976099775577,82.1224935532447,3458670.44399771,0.0,1.0
2023-10-13,88.68,89.5399,88.05,88.94,3277003,81.3428205998184,82.1315744499964,80.7649453519848,81.581308797337,3572590.9661983,0.0,1.0
2023-10-16,89.46,89.86,88.42,89.0,2993524,82.0582851923743,82.4251901116338,81.1043324022998,81.6363445352259,3263541.96181627,0.0,1.0
2023-10-17,88.96,89.7643,88.4805,88.77,2911560,81.5996540433,82.3374081097009,81.1598267713377,81.4253742066518,3174184.75159904,0.0,1.0
2023-10-18,88.19,89.42,87.63,88.97,2790110,80.8933620737256,82.0215947004484,80.3796951867623,81.6088266662815,3041779.87652118,0.0,1.0
2023-10-19,87.78,88.85,87.27,87.92,3134349,80.5172845314846,81.4987551905037,80.0494807594289,80.6457012532255,3417069.47546666,0.0,1.0
2023-10-20,87.03,88.86,87.01,87.51,3468582,79.8293378078732,81.5079278134851,79.8109925619102,80.2696237109845,3781450.52620276,0.0,1.0
2023-10-23,86.33,87.62,85.79,86.2,3172110,79.1872541991692,80.3705225637809,78.6919325581689,79.0680101004099,3458236.5441189,0.0,1.0
2023-10-24,87.76,88.26,86.83,87.11,3213165,80.4989392855217,80.957570434596,79.6458853482435,79.9027187917251,3502994.73387865,0.0,1.0
2023-10-25,88.15,88.44,87.17,87.64,2652833,80.8566715817996,81.1226776482627,79.957754529614,80.3888678097438,2892120.39495622,0.0,1.0
2023-10-26,89.2,89.75,88.22,88.45,3033546,81.8197969948557,82.3242912588374,80.92087994267,81.1318502712442,3307173.97425238,0.0,1.0
2023-10-27,87.53,89.12,87.09,88.86,2764436,80.2879689569475,81.7464160110038,79.8843735457621,81.5079278134851,3013790.06373609,0.0,1.0
2023-10-30,87.9,88.67,87.06,87.84,2426908,80.6273560072625,81.3336479768369,79.8568556768177,80.5723202693736,2645816.80169178,0.0,1.0
2023-10-31,88.89,88.93,87.91,88.35,3094565,81.5354456824296,81.5721361743555,80.636528630244,81.0401240414294,3373696.93079727,0.0,1.0
2023-11-01,89.54,89.99,88.32,89.2,3944539,82.1316661762262,82.5444342103931,81.0126061724849,81.8197969948557,4300339.18101902,0.0,1.0
2023-11-02,89.89,90.595,88.99,89.5,4553051,82.4527079805782,83.099377900773,81.6271719122445,82.0949756843003,4963739.38969239,0.0,1.0
2023-11-03,90.28,91.97,90.23,91.16,4022855,82.8104402768562,84.3606135607273,82.7645771619487,83.6176310992269,4385719.33908075,0.0,1.0
2023-11-06,89.72,90.58,89.47,90.18,3370772,82.2967733898929,83.0856189663007,82.0674578153558,82.7187140470413,3674817.99568513,0.0,1.0
2023-11-07,89.28,90.01,89.12,90.0,3054464,81.8931779787076,82.562779456356,81.7464160110038,82.5536068333746,3329978.79250581,0.0,1.0
2023-11-08,88.36,88.97,87.16,88.78,3623858,81.0492966644108,81.6088266662815,79.9485819066325,81.4345468296333,3950732.53017633,0.0,1.0
2023-11-09,87.96,89.37,87.91,88.53,3441800,80.6823917451514,81.9757315855409,80.636528630244,81.2052312550961,3752252.7710415,0.0,1.0
2023-11-10,88.27,88.68,87.725,88.47,2491099,80.9667430575775,81.3428205998184,80.4668351050865,81.1501955172072,2715797.87485871,0.0,1.0
2023-11-13,87.02,88.39,86.61,88.19,3396633,79.8201651848917,81.0768145333553,79.4440876426508,80.8933620737256,3703011.67600122,0.0,1.0
2023-11-14,89.85,89.9,88.5,88.63,5739227,82.4160174886523,82.4618806035597,81.1777133861517,81.296957484911,6256909.29582956,0.0,1.0
2023-11-15,89.61,90.92,89.18,89.77,3175645,82.1958745370966,83.3974881476713,81.8014517488927,82.3426365048004,3462090.40359523,0.0,1.0
2023-11-16,90.18,90.58,89.35,89.35,3872271,83.6589079026436,84.0299831206638,82.8889268252518,82.8889268252518,4174108.98055681,1.025,1.0
2023-11-17,90.01,90.68,89.6801,90.64,3340656,83.5012009349851,84.1227519251688,83.1951566489229,84.0856444033668,3601055.3524149,0.0,1.0
2023-11-20,89.3,90.04,88.27,89.52,3637493,82.8425424229993,83.5290315763366,81.8870237365974,83.0466337929104,3921030.37158622,0.0,1.0
2023-11-21,89.88,89.93,88.73,89.53,2483933,83.3806014891285,83.4269858913811,82.3137602373206,83.0559106733609,2677552.02112699,0.0,1.0
2023-11-22,90.36,90.44,89.52,90.0,2553301,83.8258917507527,83.9001067943567,83.0466337929104,83.4919240545346,2752327.15741349,0.0,1.0
2023-11-24,90.74,90.79,89.915,90.24,1472374,84.1784132078718,84.2247976101244,83.4130705707053,83.7145691853467,1587143.44531629,0.0,1.0
2023-11-27,90.93,91.125,90.17,90.86,2439422,84.3546739364314,84.5355731052162,83.6496310221931,84.2897357732779,2629571.45240296,0.0,1.0
2023-11-28,91.13,91.93,90.72,90.96,2774331,84.5402115454415,85.2823619814818,84.1598594469708,84.3825045777829,2990586.12946696,0.0,1.0
2023-11-29,90.71,91.685,90.36,91.22,2986958,84.1505825665203,85.0550784104445,83.8258917507527,84.623703469496,3219787.09970093,0.0,1.0
2023-11-30,92.28,92.4,91.12,91.66,4959398,85.6070527972495,85.7183753626555,84.530934664991,85.0318862093182,5345975.97377753,0.0,1.0
2023-12-01,92.64,92.65,91.55,92.2,4016542,85.9410204934676,85.9502973739181,84.9298405243627,85.5328377536454,4329625.69845541,0.0,1.0
2023-12-04,92.73,93.23,92.02,92.02,2796541,86.0245124175221,86.4883564400473,85.3658539055363,85.3658539055363,3014527.36716912,0.0,1.0
2023-12-05,92.47,92.97,91.9,92.86,2601202,85.783313525809,86.2471575483342,85.2545313401303,86.1451118633787,2803961.97178409,0.0,1.0
2023-12-06,93.94,93.96,92.65,92.85,3237339,87.1470149520331,87.1655687129341,85.9502973739181,86.1358349829282,3489684.94018285,0.0,1.0
2023-12-07,94.46,94.885,93.325,93.9,3813022,87.6294127354593,88.0236801546057,86.5764868043271,87.1099074302311,4110241.60583303,0.0,1.0
2023-12-08,94.39,94.74,93.8,94.45,3271726,87.5644745723058,87.8891653880734,87.017138625726,87.6201358550088,3526752.35760132,0.0,1.0
2023-12-11,95.36,95.4,93.59,94.04,4989081,88.4643319760046,88.5014394978066,86.8223241362655,87.2397837565381,5377972.72113066,0.0,1.0
2023-12-12,95.33,95.5,94.12,95.49,3942732,88.4365013346531,88.5942083023117,87.3139988001422,88.5849314218612,4250062.31462848,0.0,1.0
2023-12-13,98.08,98.14,94.85,95.5,3970186,90.9876434585417,91.0433047412447,87.9912110730289,88.5942083023117,4279656.31462285,0.0,1.0
2023-12-14,98.31,99.48,97.985,98.76,6870784,91.2010117089033,92.2864067216122,90.8995130942619,91.6184713291759,7406351.77596455,0.0,1.0
2023-12-15,96.63,98.147,95.62,97.99,8742774,89.6424957932186,91.0497985575601,88.7055308677177,90.9041515344871,9424260.71635446,0.0,1.0
2023-12-18,97.17,98.33,96.75,97.2,4277125,90.1434473375458,91.2195654698043,89.7538183586247,90.1712779788973,4610520.77023123,0.0,1.0
2023-12-19,96.81,97.54,96.46,97.51,2710969,89.8094796413277,90.4866919142145,89.48478882556,90.458861272863,2922285.15228173,0.0,1.0
2023-12-20,95.68,97.27,95.55,96.64,3428493,88.7611921504208,90.2362161420509,88.6405927045642,89.6517726736691,3695739.12080951,0.0,1.0
2023-12-21,96.36,96.5,95.22,95.94,3072565,89.392020021055,89.5218963473621,88.3344556496976,89.0023910421339,3312067.04278821,0.0,1.0
2023-12-22,96.86,97.64,96.32,96.84,1927521,89.8558640435802,90.5794607187195,89.354912499253,89.8373102826792,2077768.5023367,0.0,1.0
2023-12-26,96.73,97.51,96.43,96.62,2228525,89.7352645977237,90.458861272863,89.4569581842085,89.6332189127681,2402235.33319217,0.0,1.0
2023-12-27,96.3,96.78,96.015,96.4,1987008,89.336358738352,89.7816489999762,89.0719676455126,89.429127542857,2141892.42881974,0.0,1.0
2023-12-28,96.92,97.0599,96.0,96.06,1912800,89.9115253262832,90.0413088837858,89.0580523248369,89.1137136075399,2061900.02146262,0.0,1.0
2023-12-29,97.04,97.27,96.35,96.64,2295313,90.0228478916893,90.2362161420509,89.3827431406045,89.6517726736691,2474229.36217243,0.0,1.0
2024-01-02,97.81,98.28,96.13,96.52,3352256,90.7371676863781,91.1731810675518,89.1786517706934,89.5404501082631,3613559.55580729,0.0,1.0
2024-01-03,98.78,98.885,97.495,97.93,3687569,91.6370250900769,91.7344323348072,90.4449459521872,90.8484902517841,3975009.72409289,0.0,1.0
2024-01-04,98.49,99.35,98.355,99.0,2423704,91.3679955570123,92.1658072757557,91.2427576709305,91.841116459988,2612628.25680627,0.0,1.0
2024-01-05,98.54,98.75,97.57,98.49,2191963,91.4143799592648,91.6091944487254,90.514522555566,91.3679955570123,2362823.37763763,0.0,1.0
2024-01-08,99.39,99.435,98.06,98.38,2453464,92.2029147975577,92.2446607595849,90.9690896976407,91.2659498720568,2644708.00619916,0.0,1.0
2024-01-09,99.09,99.39,98.5208,98.75,2024944,91.9246083840426,92.2029147975577,91.3965683487999,91.6091944487254,2182785.48570713,0.0,1.0
2024-01-10,99.28,99.915,99.1,99.5,3076655,92.1008691126021,92.6899510212091,91.9338852644931,92.3049604825132,3316475.8524326,0.0,1.0
2024-01-11,97.15,99.01,96.835,99.01,3063460,90.1248935766448,91.8503933404385,89.8326718424539,91.8503933404385,3302252.32107375,0.0,1.0
2024-01-12,98.46,98.775,97.3,97.72,2791893,91.3401649156608,91.6323866498517,90.2640467834024,90.6536757623235,3009517.06222362,0.0,1.0
2024-01-16,98.03,98.95,97.56,97.86,3527087,90.9412590562892,91.7947320577355,90.5052456751155,90.7835520886306,3802018.38195343,0.0,1.0
2024-01-17,96.83,98.69,95.97,97.64,3272855,89.8280334022287,91.5535331660224,89.0302216834854,90.5794607187195,3527969.36153494,0.0,1.0
2024-01-18,95.86,96.58,95.36,96.57,2453682,88.9281759985298,89.5961113909661,88.4643319760046,89.5868345105156,2644942.99898705,0.0,1.0
2024-01-19,95.56,96.3,95.2,96.3,2965063,88.6498695850147,89.336358738352,88.3159018887966,89.336358738352,3196185.41579779,0.0,1.0
2024-01-22,95.06,96.29,94.7,95.6,2465568,88.1860255624895,89.3270818579015,87.8520578662714,88.6869771068167,2657755.49566998,0.0,1.0
2024-01-23,95.61,95.9399,95.01,95.01,2903045,88.6962539872672,89.0022982733293,88.139641160237,88.139641160237,3129333.20148836,0.0,1.0
2024-01-24,94.54,96.135,94.15,96.04,3868448,87.7036277790633,89.1832902109187,87.3418294414937,89.0951598466389,4169987.98318016,0.0,1.0
2024-01-25,95.73,95.78,94.435,95.55,2461026,88.8075765526733,88.8539609549258,87.606220534333,88.6405927045642,2652859.45327272,0.0,1.0
2024-01-26,95.87,96.3,95.24,95.63,3554173,88.9374528789803,89.336358738352,88.3530094105986,88.7148077481682,3831215.69687466,0.0,1.0
2024-01-29,95.77,96.18,95.31,96.03,3149014,88.8446840744753,89.2250361729459,88.4179475737521,89.0858829661884,3394475.13288691,0.0,1.0
2024-01-30,95.53,96.12,94.77,95.69,3201247,88.6220389436632,89.1693748902429,87.9169960294249,88.7704690308713,3450779.62045543,0.0,1.0
2024-01-31,95.83,96.99,95.3,96.1,3678690,88.9003453571783,89.9764634894368,88.4086706933016,89.1508211293419,3965438.61875487,0.0,1.0
2024-02-01,97.79,97.85,94.75,95.35,2745923,90.7186139254771,90.7742752081801,87.8984422685239,88.4550550955541,2959963.76653842,0.0,1.0
2024-02-02,96.22,97.1,95.5122,96.85,2519449,89.262143694748,90.0785091743923,88.6055260964613,89.8465871631297,2715836.44247907,0.0,1.0
2024-02-05,95.25,96.075,94.76,95.5,3142735,88.3622862910491,89.1276289282157,87.9077191489744,88.5942083023117,3387706.69382649,0.0,1.0
2024-02-06,95.06,95.41,94.75,95.09,2172268,88.1860255624895,88.5107163782571,87.8984422685239,88.213856203841,2341593.18058477,0.0,1.0
2024-02-07,95.5,95.61,94.78,95.47,2471009,88.5942083023117,88.6962539872672,87.9262729098754,88.5663776609602,2663620.61383015,0.0,1.0
2024-02-08,92.65,95.2,91.47,94.74,5581108,85.9502973739181,88.3159018887966,84.8556254807586,87.8891653880734,6016147.37818129,0.0,1.0
2024-02-09,91.69,92.73,91.63,92.26,4642789,85.0597168506697,86.0245124175221,85.0040555679667,85.5884990363484,5004687.75551359,0.0,1.0
2024-02-12,92.65,92.8499,91.17,91.56,3926121,85.9502973739181,86.1357422141237,84.5773190672435,84.9391174048132,4232156.51096028,0.0,1.0
2024-02-13,91.61,92.928,90.3,92.61,3428199,84.9855018070657,86.2081946504421,83.7702304680497,85.9131898521161,3695422.20393043,0.0,1.0
2024-02-14,91.34,91.99,90.93,91.3,3062435,84.7350260349021,85.3380232641848,84.3546739364314,84.6979185131001,3301147.42379123,0.0,1.0
2024-02-15,92.36,92.41,90.53,90.73,2952010,86.6321480870301,86.6790472577139,84.9156384400047,85.1032351227398,3147187.84678062,1.025,1.0
2024-02-16,91.88,92.335,91.1,92.07,4120822,86.1819160484661,86.6086985016883,85.4502889857995,86.3601328970643,4393278.11123479,0.0,1.0
2024-02-20,91.94,92.7762,91.51,92.0,2590763,86.2381950532866,87.0225367838017,85.8348621854063,86.2944740581071,2762056.30315917,0.0,1.0
2024-02-21,92.99,93.28,92.02,92.2,2781750,87.2230776376454,87.4950928276112,86.3132337263806,86.4820707408421,2965670.77780292,0.0,1.0
2024-02-22,92.13,92.5857,91.3,92.29,4131503,86.4164119018849,86.8438509434966,85.6378856685345,86.5664892480729,4404665.30619397,0.0,1.0
2024-02-23,92.73,93.33,91.92,92.4,2494544,86.9792019500899,87.5419919982949,86.2194353850131,86.6696674235771,2659475.59800255,0.0,1.0
2024-02-26,90.65,92.57,90.5202,92.47,3797730,85.0281964496457,86.8291246039019,84.9064462025507,86.7353262625344,4048824.25918414,0.0,1.0
2024-02-27,90.85,91.33,90.455,90.64,2962382,85.2157931323808,85.6660251709448,84.8452896839791,85.018816615509,3158245.61160757,0.0,1.0
2024-02-28,90.74,91.25,90.431,90.75,3255588,85.1126149568765,85.5909864978508,84.8227780820509,85.1219947910133,3470837.4930047,0.0,1.0
2024-02-29,91.83,92.08,90.76,91.06,5245731,86.1350168777823,86.3695127312011,85.13137462515,85.4127696492525,5592562.64398845,0.0,1.0
2024-03-01,90.86,91.88,90.09,91.75,3367634,85.2251729665175,86.1819160484661,84.5029257379877,86.0599782046883,3590291.63085667,0.0,1.0
2024-03-04,92.42,92.56,90.22,90.22,3724616,86.6884270918506,86.8197447697652,84.6248635817655,84.6248635817655,3970876.18575975,0.0,1.0
2024-03-05,92.69,94.27,92.33,92.78,3679258,86.9416826135429,88.4236964071495,86.6040085846199,87.0261011207737,3922519.25392203,0.0,1.0
2024-03-06,94.07,94.32,92.971,93.47,4229904,88.2360997244145,88.4705955778333,87.2052559527856,87.6733096762095,4509572.27849795,0.0,1.0
2024-03-07,94.48,95.13,94.23,94.91,2610595,88.6206729240213,89.2303621429101,88.3861770706025,89.0240057919016,2783199.53417036,0.0,1.0
2024-03-08,94.94,95.12,93.8,94.48,2266655,89.0521452943118,89.2209823087733,87.9828442027222,88.6206729240213,2416519.2763048,0.0,1.0
2024-03-11,95.84,95.89,94.5,94.82,1964974,89.8963303666194,89.9432295373032,88.6394325922948,88.9395872846708,2094892.05390222,0.0,1.0
2024-03-12,95.01,96.25,94.69,95.39,2716293,89.1178041332691,90.2809035662262,88.817649440893,89.4742378304656,2895885.96173294,0.0,1.0
2024-03-13,95.5,96.3,95.405,95.5,3397147,89.5774160059699,90.3278027369099,89.4883075816707,89.5774160059699,3621755.93989425,0.0,1.0
2024-03-14,95.05,95.82,94.34,95.4,3261533,89.1553234698161,89.8775706983459,88.4893552461068,89.4836176646024,3477175.55817017,0.0,1.0
2024-03-15,94.71,95.6589,94.36,94.36,6196962,88.8364091091666,89.7264615704028,88.5081149143803,88.5081149143803,6606686.12008811,0.0,1.0
2024-03-18,94.94,95.235,94.11,94.85,2736736,89.0521452943118,89.328850401346,88.2736190609615,88.9677267870811,2917680.59019008,0.0,1.0
2024-03-19,95.14,95.59,94.55,95.26,2492617,89.2397419770468,89.6618345132006,88.6863317629785,89.3522999866879,2657421.19067306,0.0,1.0
2024-03-20,95.41,95.72,94.575,95.0,2682272,89.4929974987391,89.7837723569784,88.7097813483204,89.1084242991323,2859615.59756232,0.0,1.0
2024-03-21,94.96,96.05,94.93,95.49,2744971,89.0709049625853,90.0933068834912,89.0427654601751,89.5680361718331,2926460.06313164,0.0,1.0
2024-03-22,94.61,95.73,94.56,95.55,2308623,88.7426107677991,89.7931521911151,88.6957115971153,89.6243151766536,2461262.07174034,0.0,1.0
2024-03-25,94.84,95.16,94.39,94.88,2015963,88.9583469529443,89.2585016453203,88.5362544167905,88.9958662894913,2149252.29018851,0.0,1.0
2024-03-26,93.67,95.07,93.57,94.8,2823082,87.8609063589445,89.1740831380896,87.767108017577,88.9208276163973,3009735.5228692,0.0,1.0
2024-03-27,96.09,96.13,94.03,94.1,3166169,90.1308262200382,90.1683455565852,88.1985803878675,88.2642392268248,3375506.38299109,0.0,1.0
2024-03-28,96.71,96.85,95.77,96.14,2637612,90.7123759365167,90.8436936144312,89.8306715276621,90.1777253907219,2812002.81534369,0.0,1.0
2024-04-01,96.07,96.59,95.375,96.5,1601553,90.1120665517647,90.5998179268757,89.4601680792605,90.515399419645,1707442.77206887,0.0,1.0
2024-04-02,96.54,97.3601,95.46,96.14,2294402,90.552918756192,91.3221589537469,89.5398966694229,90.1777253907219,2446100.82283906,0.0,1.0
2024-04-03,95.97,96.61,95.84,96.5,2272916,90.0182682103972,90.6185775951492,89.8963303666194,90.515399419645,2423194.23442103,0.0,1.0
2024-04-04,96.12,96.87,95.195,96.74,2667611,90.1589657224484,90.8624532827047,89.291331064799,90.740515438927,2843985.25721061,0.0,1.0
2024-04-05,95.91,96.2,95.16,95.72,2460100,89.9619892055766,90.2340043955424,89.2585016453203,89.7837723569784,2622754.26636936,0.0,1.0
2024-04-08,96.31,96.55,95.54,95.63,2260701,90.3371825710467,90.5622985903287,89.6149353425169,89.6993538497476,2410171.61608693,0.0,1.0
2024-04-09,97.32,97.49,96.11,96.7,2415534,91.2845458188585,91.4440029991833,90.1495858883117,90.70299610238,2575241.69914241,0.0,1.0
2024-04-10,95.41,96.08,94.51,95.71,2475509,89.4929974987391,90.1214463859014,88.6488124264315,89.7743925228416,2639182.0621868,0.0,1.0
2024-04-11,95.29,96.23,94.51,96.22,2116174,89.3804394890981,90.2621438979527,88.6488124264315,90.2527640638159,2256088.93414085,0.0,1.0
2024-04-12,94.9,95.92,94.615,95.64,2279785,89.0146259577648,89.9713690397134,88.7473006848674,89.7087336838844,2430517.3916324,0.0,1.0
2024-04-15,94.13,95.63,93.68,95.45,2623151,88.292378729235,89.6993538497476,87.8702861930812,89.5305168352861,2796585.69837854,0.0,1.0
2024-04-16,92.87,94.0,92.745,94.0,2655575,87.1105196280044,88.1704408854573,86.993271701295,88.1704408854573,2831153.47380749,0.0,1.0
2024-04-17,94.5,94.755,93.2,93.57,1768088,88.6394325922948,88.8786183627819,87.4200541545172,87.767108017577,1884988.55547192,0.0,1.0
2024-04-18,95.93,96.03,94.21,94.91,2639328,89.9807488738502,90.0745472152177,88.367417402329,89.0240057919016,2813832.27200036,0.0,1.0
2024-04-19,98.24,98.405,95.98,96.1,4212878,92.1474905594396,92.302257822696,90.0276480445339,90.1402060541749,4491420.57160018,0.0,1.0
2024-04-22,98.12,98.5,97.7,98.13,2933073,92.0349325497986,92.3913662469951,91.640979516055,92.0443123839353,3126998.79042428,0.0,1.0
2024-04-23,98.2,99.05,97.9,98.11,2148843,92.1099712228926,92.9072571245164,91.8285761987901,92.0255527156618,2290917.90821833,0.0,1.0
2024-04-24,98.96,99.19,96.68,97.51,2652668,92.8228386172856,93.0385748024309,90.6842364341065,91.4627626674568,2828054.27188385,0.0,1.0
2024-04-25,99.03,99.605,98.01,98.84,2540756,92.8884974562429,93.4278379191061,91.9317543742943,92.7102806076446,2708742.99370088,0.0,1.0
2024-04-26,97.71,99.22,97.62,99.0,1994792,91.6503593501918,93.0667143048412,91.565940842961,92.8603579538326,2126681.52860431,0.0,1.0
2024-04-29,98.73,99.08,98.21,98.25,2125094,92.6071024321404,92.9353966269266,92.1193510570293,92.1568703935763,2265598.69718138,0.0,1.0
2024-04-30,98.26,98.9399,97.65,98.29,2565865,92.1662502277131,92.8039851506708,91.5940803453713,92.1943897301233,2735512.12376643,0.0,1.0
2024-05-01,99.78,100.56,97.49,97.95,4862019,93.5919850164992,94.3236120791658,91.4440029991833,91.8754753694738,5183480.78347175,0.0,1.0
2024-05-02,99.31,100.0783,98.58,100.0,2808054,93.1511328120719,93.8717854687985,92.4664049200891,93.7983413675077,2993713.91760316,0.0,1.0
2024-05-03,100.26,100.34,99.1,99.85,4338461,94.0422170550632,94.1172557281572,92.9541562952001,93.6576438554565,4625306.73437139,0.0,1.0
2024-05-06,100.42,100.74,99.85,100.49,3081700,94.1922944012512,94.4924490936273,93.6576438554565,94.2579532402085,3285452.55179482,0.0,1.0
2024-05-07,102.26,102.36,100.3,101.0,5230079,95.9181838824134,96.0119822237809,94.0797363916102,94.7363247811828,5575875.78175634,0.0,1.0
2024-05-08,102.38,102.64,101.67,102.43,3497934,96.0307418920544,96.2746175796099,95.3647736683451,96.0776410627382,3729206.66719988,0.0,1.0
2024-05-09,103.02,103.05,102.0,102.25,2996222,96.6310512768064,96.6591907792167,95.6743081948579,95.9088040482766,3194323.00861336,0.0,1.0
2024-05-10,102.67,103.64,102.6,103.49,2778688,96.3027570820202,97.212600993285,96.2370982430629,97.0719034812337,2962406.3277547,0.0,1.0
2024-05-13,102.89,103.83,102.61,102.7,2185261,96.5091134330287,97.3908178418833,96.2464780771997,96.3308965844304,2329743.75467687,0.0,1.0
2024-05-14,102.31,103.26,102.2257,103.16,2168178,95.9650830530971,96.8561672960885,95.8860110513243,96.762368954721,2311531.27911393,0.0,1.0
2024-05-15,103.35,103.66,102.8601,103.3,2636053,96.9405858033192,97.2313606615585,96.4810677289598,96.8936866326355,2810340.73904546,0.0,1.0
2024-05-16,102.84,103.25,102.3,102.3,4143362,97.4236472613619,97.8120534785649,96.9120878533384,96.9120878533384,4373715.82832325,1.025,1.0
2024-05-17,103.89,103.93,102.44,103.14,3694076,98.4183461102965,98.4562393997797,97.0447143665297,97.7078469324861,3899451.38084219,0.0,1.0
2024-05-20,103.66,103.93,103.33,103.93,2089005,98.2004596957679,98.4562393997797,97.8878400575314,98.4562393997797,2205145.05706873,0.0,1.0
2024-05-21,104.38,104.6,103.25,103.79,2753641,98.8825389064659,99.0909519986236,97.8120534785649,98.3236128865884,2906732.0758408,0.0,1.0
2024-05-22,103.44,104.38,103.14,103.9,3124944,97.9920466036102,98.8825389064659,97.7078469324861,98.4278194326673,3298677.99034306,0.0,1.0
2024-05-23,101.79,103.15,101.61,103.0,2529900,96.4289484124274,97.7173202548569,96.2584286097529,97.5752204192948,2670551.99957788,0.0,1.0
2024-05-24,102.17,102.495,101.67,102.02,1864573,96.788934662518,97.0968176395691,96.3152685439777,96.6468348269559,1968235.56405744,0.0,1.0
2024-05-28,101.18,102.67,101.095,101.9,2472533,95.8510757478082,97.2626007810582,95.7705525076564,96.5331549585062,2609995.63112071,0.0,1.0
2024-05-29,100.42,100.8599,100.03,100.53,2527921,95.131103247627,95.5478346987187,94.7616436751656,95.2353097937059,2668462.97534484,0.0,1.0
2024-05-30,101.3,101.36,100.02,100.78,2423988,95.9647556162579,96.0215955504827,94.7521703527948,95.472142852976,2558751.72945681,0.0,1.0
2024-05-31,103.57,103.64,101.45,101.62,4000781,98.1151997944307,98.1815130510263,96.10685545182,96.2679019321237,4223207.91312826,0.0,1.0
2024-06-03,103.41,103.815,102.82,103.09,3429750,97.9636266364978,98.3472961925154,97.4047006166203,97.660480320632,3620429.94606594,0.0,1.0
2024-06-04,104.6,104.8693,103.05,103.25,4822705,99.0909519986236,99.3460685700694,97.6225870311488,97.8120534785649,5090827.49560229,0.0,1.0
2024-06-05,103.2,104.6,103.025,104.4,2228298,97.7646868667109,99.0909519986236,97.5989037252218,98.9014855512075,2352182.17303268,0.0,1.0
2024-06-06,102.86,103.82,102.52,103.04,1945296,97.4425939061035,98.3520328537008,97.1205009454961,97.613113708778,2053446.42972878,0.0,1.0
2024-06-07,102.62,103.78,101.7318,102.0,1886828,97.2152341692042,98.3141395642176,96.3738136762293,96.6278881822143,1991727.85021524,0.0,1.0
2024-06-10,102.52,102.98,101.92,102.5,1915559,97.1205009454961,97.5562737745532,96.5521016032478,97.1015543007545,2022056.1752478,0.0,1.0
2024-06-11,102.36,102.67,101.29,102.01,2434466,96.9689277875632,97.2626007810582,95.9552822938871,96.6373615045851,2569812.26301607,0.0,1.0
2024-06-12,101.32,103.26,100.925,103.0,2397272,95.9837022609995,97.8215268009357,95.6095060273527,97.5752204192948,2530550.43010872,0.0,1.0
2024-06-13,101.26,101.7999,100.4499,101.29,1811224,95.9268623267747,96.4383270015744,95.1594284815157,95.9552822938871,1911920.57981875,0.0,1.0
2024-06-14,102.36,102.39,100.67,100.89,2668062,96.9689277875632,96.9973477546757,95.3679363068971,95.5763493990549,2816395.23660926,0.0,1.0
2024-06-17,100.8,102.095,100.69,101.95,2953111,95.4910894977176,96.7178847447369,95.3868829516388,96.5805215703602,3117291.78466557,0.0,1.0
2024-06-18,100.03,101.14,99.7,100.73,2469400,94.7616436751656,95.813182458325,94.449024036929,95.424776241122,2606688.44925002,0.0,1.0
2024-06-20,100.1,100.73,99.401,100.25,3084988,94.8279569317612,95.424776241122,94.165771698042,94.9700567673233,3256500.60163396,0.0,1.0
2024-06-21,99.84,101.05,99.55,100.29,4986006,94.5816505501203,95.7279225569877,94.306924201367,95.0079500568066,5263207.35728974,0.0,1.0
2024-06-24,101.51,101.84,99.7792,99.99,2026388,96.1636953860448,96.4763150242814,94.5240527501058,94.7237503856824,2139046.81027733,0.0,1.0
2024-06-25,100.2,101.46,99.96,101.24,2145406,94.9226901554693,96.1163287741908,94.69533041857,95.907915682033,2264681.7199124,0.0,1.0
2024-06-26,99.95,100.21,99.3,99.85,1958946,94.6858570961992,94.9321634778401,94.0700911420968,94.5911238724911,2067855.3133978,0.0,1.0
2024-06-27,100.59,100.89,99.75,100.0,2358016,95.2921497279307,95.5763493990549,94.4963906487831,94.7332237080532,2489111.95851086,0.0,1.0
2024-06-28,100.23,100.76,99.65,100.59,3898744,94.9511101225817,95.4531962082344,94.401657425075,95.2921497279307,4115498.0770158,0.0,1.0
2024-07-01,99.35,101.26,99.2867,100.73,2097633,94.1174577539508,95.9268623267747,94.0574916233437,95.424776241122,2214252.7382626,0.0,1.0
2024-07-02,99.81,100.01,99.21,99.63,1856087,94.5532305830079,94.742697030424,93.9848312407596,94.3827107803334,1959277.77747757,0.0,1.0
2024-07-03,99.84,101.07,99.54,99.72,1072695,94.5816505501203,95.7468692017294,94.2974508789962,94.4679706816706,1132332.41518921,0.0,1.0
2024-07-05,100.56,100.97,99.55,100.0,1929944,95.2637297608183,95.6521359780213,94.306924201367,94.7332237080532,2037240.9218836,0.0,1.0
2024-07-08,100.64,101.39,100.03,100.44,2535169,95.3395163397847,96.0500155175951,94.7616436751656,95.1500498923686,2676113.93423371,0.0,1.0
2024-07-09,100.94,101.4,100.3,100.59,3200563,95.6237160109089,96.059488839966,95.0174233791774,95.2921497279307,3378501.09467765,0.0,1.0
2024-07-10,102.83,102.9,100.9,101.25,3128571,97.4141739389911,97.4804871955867,95.5858227214257,95.9173890044039,3302506.63657511,0.0,1.0
2024-07-11,104.46,104.89,102.66,103.06,3331254,98.9583254854324,99.365678347377,97.2531274586874,97.6320603535196,3516457.97494043,0.0,1.0
2024-07-12,105.39,105.9,104.2709,104.68,2715453,99.8393444659173,100.322483906828,98.7791849594004,99.1667385775901,2866420.9806355,0.0,1.0
2024-07-15,105.32,105.39,104.015,104.69,2863449,99.7730312093216,99.8393444659173,98.5367626399315,99.1762118999609,3022644.94748381,0.0,1.0
2024-07-16,106.53,107.2559,105.8502,106.31,3056995,100.919303216189,101.606971687086,100.275306761422,100.710890124031,3226951.30635582,0.0,1.0
2024-07-17,107.52,108.44,105.65,107.07,3374837,101.857162130899,102.728707789013,100.085650847558,101.430862624213,3562464.00988157,0.0,1.0
2024-07-18,106.91,108.59,106.715,107.01,2638710,101.27928946628,102.870807624575,101.094559680049,101.374022689988,2785411.38653944,0.0,1.0
2024-07-19,106.92,107.605,106.31,107.58,2163194,101.28876278865,101.937685371051,100.710890124031,101.914002065124,2283458.65930468,0.0,1.0
2024-07-22,107.54,107.7,106.58,106.94,2373275,101.87610877564,102.027681933573,100.966669828043,101.307709433392,2505219.29593985,0.0,1.0
2024-07-23,107.12,107.9,107.02,107.48,1512114,101.478229236067,102.217148380989,101.383496012359,101.819268841416,1596181.29818953,0.0,1.0
2024-07-24,108.6,108.92,107.04,108.25,2875664,102.880280946946,103.183427262812,101.4024426571,102.548714663968,3035539.05107479,0.0,1.0
2024-07-25,107.56,110.02,106.95,109.0,3165244,101.895055420382,104.2254927236,101.317182755763,103.259213841778,3341218.50403253,0.0,1.0
2024-07-26,108.03,108.48,107.41,107.8,2270522,102.34030157181,102.766601078496,101.75295558482,102.122415157281,2396753.65318216,0.0,1.0
2024-07-29,108.68,109.2,107.94,108.28,3445128,102.956067525912,103.448680289194,102.255041670473,102.57713463108,3636662.89940383,0.0,1.0
2024-07-30,109.9,110.03,107.895,108.12,2929982,104.11181285515,104.234966045971,102.212411719804,102.425561473147,3092876.90771462,0.0,1.0
2024-07-31,109.27,109.75,108.43,108.9,3946121,103.51499354579,103.969713019588,102.719234466642,103.16448061807,4165509.0426998,0.0,1.0
2024-08-01,112.6,112.71,109.27,109.77,3975502,106.669609895268,106.773816441347,103.51499354579,103.98865966433,4196523.50504994,0.0,1.0
2024-08-02,113.92,116.67,111.65,114.35,4606697,107.920088448214,110.525252100186,105.769644270041,108.327441310159,4862810.34222674,0.0,1.0
2024-08-05,111.01,114.98,111.01,114.11,4918669,105.16335163831,108.92426061952,105.16335163831,108.10008157326,5192126.69797688,0.0,1.0
2024-08-06,112.92,114.2,111.36,112.49,4289815,106.972756211134,108.185341474597,105.494917921288,106.565403349189,4528311.01073922,0.0,1.0
2024-08-07,113.51,114.78,112.63,113.22,4921524,107.531682231011,108.734794172103,106.69802986238,107.256955882258,5195140.42419485,0.0,1.0
2024-08-08,112.43,113.96,111.9,112.47,4716709,106.508563414964,107.957981737697,106.006477329312,106.546456704447,4978938.55542788,0.0,1.0
2024-08-09,112.67,112.96,111.13,112.95,2218742,106.735923151864,107.010649500617,105.27703150676,107.001176178246,2342094.89886849,0.0,1.0
2024-08-12,113.37,113.42,112.095,112.63,3058672,107.39905571782,107.446422329674,106.191207115542,106.69802986238,3228721.54063515,0.0,1.0
2024-08-13,113.72,113.94,112.77,113.35,2732952,107.730622000798,107.939035092956,106.830656375572,107.380109073078,2884892.85282042,0.0,1.0
2024-08-14,113.46,114.54,112.81,113.38,1979232,107.484315619157,108.507434435204,106.868549665055,107.408529040191,2089269.13128129,0.0,1.0
2024-08-15,113.11,113.269,112.4,112.93,2658325,107.152749336179,107.303375161875,106.480143447852,106.982229533504,2806116.89959202,0.0,1.0
2024-08-16,112.3,112.65,111.61,112.38,2642700,107.375372411893,107.710024062331,106.715630586744,107.451864217707,2763903.89466187,1.045,1.0
2024-08-19,112.72,113.18,112.25,112.28,1716210,107.776954392418,108.216782275851,107.327565033259,107.356249460439,1794921.6721753,0.0,1.0
2024-08-20,112.38,113.41,112.1,112.91,2822667,107.451864217707,108.436696217567,107.184142897357,107.958622431227,2952124.83998697,0.0,1.0
2024-08-21,112.73,113.16,112.255,112.37,2798787,107.786515868145,108.197659324397,107.332345771122,107.44230274198,2927149.61578273,0.0,1.0
2024-08-22,112.12,112.68,111.45,112.66,5459732,107.203265848811,107.738708489511,106.562646975115,107.719585538057,5710135.29292391,0.0,1.0
2024-08-23,112.36,113.0,111.9,112.25,2732539,107.432741266254,108.044675712768,106.992913382821,107.327565033259,2857863.24002552,0.0,1.0
2024-08-26,113.01,113.63,112.01,112.53,3038898,108.054237188495,108.647048683556,107.098089615816,107.595286353609,3178272.98508351,0.0,1.0
2024-08-27,111.9,113.09,111.775,112.77,2136530,106.992913382821,108.13072899431,106.873394936236,107.824761771052,2234519.08580692,0.0,1.0
2024-08-28,112.7,113.64,111.89,112.39,2429737,107.757831440965,108.656610159283,106.983351907094,107.461425693434,2541173.63200667,0.0,1.0
2024-08-29,112.99,113.07,111.85,112.7,2022057,108.035114237042,108.111606042856,106.945106004187,107.757831440965,2114795.93503927,0.0,1.0
2024-08-30,113.95,114.08,112.84,113.0,3022442,108.953015906814,109.077315091262,107.89169210114,108.044675712768,3161062.25269218,0.0,1.0
2024-09-03,115.79,116.4099,113.91,114.0,3792664,110.712327440544,111.305043320848,108.914770003907,109.000823285448,3966609.45273541,0.0,1.0
2024-09-04,117.06,117.93,116.19,116.48,2693450,111.926634857847,112.758483246078,111.094786469616,111.372069265693,2816981.47541416,0.0,1.0
2024-09-05,116.85,118.11,116.32,117.77,2585878,111.725843867584,112.93058980916,111.219085654064,112.605499634449,2704475.82976519,0.0,1.0
2024-09-06,116.6,117.33,116.225,117.05,3482508,111.486806974414,112.18479470247,111.128251634659,111.91707338212,3642228.56335988,0.0,1.0
2024-09-09,117.16,117.25,115.94,116.93,2829822,112.022249615115,112.108302896656,110.855749576446,111.802335673398,2959607.99447528,0.0,1.0
2024-09-10,116.93,118.18,116.71,117.37,2594220,111.802335673398,112.997520139248,111.591983207409,112.223040605377,2713200.42441811,0.0,1.0
2024-09-11,116.2,116.49,115.34,116.38,3667419,111.104347945342,111.381630741419,110.282061032838,111.276454508425,3835620.25862073,0.0,1.0
2024-09-12,115.97,116.825,115.84,116.36,2390288,110.884434003626,111.701940178267,110.760134819178,111.257331556971,2499915.35647768,0.0,1.0
2024-09-13,117.31,117.4,115.74,116.24,2311011,112.165671751017,112.251725032558,110.66452006191,111.14259384825,2417002.42309245,0.0,1.0
2024-09-16,117.7,118.31,117.46,118.11,2212044,112.538569304361,113.121819323696,112.309093886918,112.93058980916,2313496.43423902,0.0,1.0
2024-09-17,116.73,117.73,116.315,117.55,2251567,111.611106158862,112.567253731542,111.214304916201,112.39514716846,2354832.10367888,0.0,1.0
2024-09-18,115.88,117.175,115.29,116.63,2265346,110.798380722085,112.036591828705,110.234253654204,111.515491401595,2369243.05905199,0.0,1.0
2024-09-19,115.14,115.54,113.95,115.09,3952341,110.090831518302,110.473290547374,108.953015906814,110.043024139668,4133609.8243962,0.0,1.0
2024-09-20,116.37,116.67,115.34,115.66,6277016,111.266893032698,111.553737304502,110.282061032838,110.588028256096,6564902.92854085,0.0,1.0
2024-09-23,117.31,117.47,116.46,116.86,2332581,112.165671751017,112.318655362645,111.352946314239,111.735405343311,2439561.70224175,0.0,1.0
2024-09-24,115.98,117.765,115.835,116.5,2925377,110.893995479353,112.600718896586,110.755354081314,111.391192217146,3059545.49652033,0.0,1.0
2024-09-25,116.21,116.76,115.374,116.6,3496737,111.113909421069,111.639790586043,110.314570050309,111.486806974414,3657110.15738007,0.0,1.0
2024-09-26,115.17,116.32,114.8421,115.12,3425688,110.119515945483,111.219085654064,109.805995156401,110.071708566849,3582802.59019049,0.0,1.0
2024-09-27,115.97,116.33,114.83,115.5,3523061,110.884434003626,111.228647129791,109.794425770772,110.435044644467,3684641.47236969,0.0,1.0
2024-09-30,115.3,116.34,114.34,116.29,5539445,110.243815129931,111.238208605518,109.325913460159,111.190401226884,5793504.22286497,0.0,1.0
2024-10-01,116.22,116.46,114.9097,115.45,3729704,111.123470896796,111.352946314239,109.870630732314,110.387237265833,3900761.87669277,0.0,1.0
2024-10-02,116.68,116.805,115.13,115.5,3360242,111.563298780229,111.682817226813,110.081270042575,110.435044644467,3514354.99708872,0.0,1.0
2024-10-03,115.76,117.0942,115.4753,116.98,3856686,110.683643013364,111.959335104832,110.411427799422,111.850143052032,4033567.73598512,0.0,1.0
2024-10-04,114.05,114.87,113.805,114.63,3513136,109.048630664082,109.832671673679,108.814374508775,109.603196256236,3674261.27554275,0.0,1.0
2024-10-07,110.23,113.79,110.12,113.79,5955048,105.396146936447,108.800032295185,105.290970703452,108.800032295185,6228168.29761167,0.0,1.0
2024-10-08,110.67,111.14,110.05,111.0,4810712,105.816851868426,106.266241227585,105.224040373364,106.13238056741,5031348.86021741,0.0,1.0
2024-10-09,111.32,111.62,110.3,110.8,3601725,106.438347790667,106.725192062471,105.463077266534,105.941151052874,3766913.29133123,0.0,1.0
2024-10-10,113.12,113.5,111.03,111.89,6301598,108.15941342149,108.522749499108,106.16106499459,106.983351907094,6590612.3490345,0.0,1.0
2024-10-11,114.17,114.33,113.12,113.4,3406690,109.163368372803,109.316351984432,108.15941342149,108.42713474184,3562933.2723751,0.0,1.0
2024-10-14,115.09,115.26,114.1,114.17,2807122,110.043024139668,110.205569227024,109.096438042716,109.163368372803,2935866.88939004,0.0,1.0
2024-10-15,117.12,118.07,115.7,116.5,2863263,111.984003712207,112.892343906253,110.626274159003,111.391192217146,2994582.72113417,0.0,1.0
2024-10-16,119.78,120.09,116.95,117.6,4776842,114.527356255535,114.823762003065,111.821458624852,112.442954547094,4995925.45804835,0.0,1.0
2024-10-17,120.58,120.81,119.48,119.78,4589986,115.292274313678,115.512188255394,114.240511983731,114.527356255535,4800499.55796855,0.0,1.0
2024-10-18,120.76,120.85,119.62,120.74,3562383,115.46438087676,115.550434158301,114.374372643906,115.445257925307,3725766.92321387,0.0,1.0
2024-10-21,119.89,121.25,119.67,121.05,2703253,114.632532488529,115.932893187373,114.42218002254,115.741663672837,2827234.07687457,0.0,1.0
2024-10-22,119.88,119.94,118.38,118.72,2876964,114.622971012802,114.680339867163,113.188749653783,113.513839828494,3008912.0991418,0.0,1.0
2024-10-23,120.57,120.61,119.38,119.79,2286423,115.282712837951,115.320958740858,114.144897226463,114.536917731261,2391286.72741685,0.0,1.0
2024-10-24,119.02,120.95,118.92,120.8,2283697,113.800684100298,115.646048915569,113.70506934303,115.502626779668,2388435.70307929,0.0,1.0
2024-10-25,117.21,119.53,117.21,119.49,2406324,112.070056993749,114.288319362365,112.070056993749,114.250073459458,2516686.82613173,0.0,1.0
2024-10-28,117.06,118.06,117.02,117.21,2214402,111.926634857847,112.882782430526,111.88838895494,112.070056993749,2315962.58074962,0.0,1.0
2024-10-29,114.41,116.35,114.38,116.0,3478801,109.392843790246,111.247770081244,109.364159363066,110.913118430807,3638351.54677173,0.0,1.0
2024-10-30,114.0,115.27,113.82,115.03,2480010,109.000823285448,110.215130702751,108.828716722366,109.985655285308,2593752.33579308,0.0,1.0
2024-10-31,115.27,115.82,113.89,113.99,3835838,110.215130702751,110.741011867724,108.895647052453,108.991261809721,4011763.57039845,0.0,1.0
2024-11-01,112.68,115.4,112.6,114.68,3713148,107.738708489511,110.339429887199,107.662216683697,109.65100363487,3883446.55793543,0.0,1.0
2024-11-04,112.52,113.125,112.07,112.68,3050059,107.585724877882,108.164194159353,107.155458470177,107.738708489511,3189945.86939438,0.0,1.0
2024-11-05,114.08,114.17,112.06,112.59,2558490,109.077315091262,109.163368372803,107.14589699445,107.65265520797,2675831.71584117,0.0,1.0
2024-11-06,113.63,114.25,112.52,114.01,4236687,108.647048683556,109.239860178618,107.585724877882,109.010384761175,4430996.97270344,0.0,1.0
2024-11-07,111.08,113.21,110.31,112.64,5593517,106.208872373224,108.245466703031,105.472638742261,107.700462586604,5850056.16269626,0.0,1.0
2024-11-08,113.23,114.05,111.555,111.77,3788549,108.264589654485,109.048630664082,106.663042470247,106.868614198373,3962305.72377391,0.0,1.0
2024-11-11,112.46,114.16,112.39,112.64,3243669,107.528356023522,109.153806897077,107.461425693434,107.700462586604,3392435.53263479,0.0,1.0
2024-11-12,111.88,113.08,111.76,112.66,2876860,106.973790431368,108.121167518583,106.859052722646,107.719585538057,3008803.32932112,0.0,1.0
2024-11-13,111.31,112.8,110.665,112.52,2192999,106.42878631494,107.853446198233,105.812071130562,107.585724877882,2293577.96083158,0.0,1.0
2024-11-14,110.68,111.57,110.54,111.57,3685835,105.826413344152,106.677384683837,105.692552683977,106.677384683837,3854880.88378593,0.0,1.0
2024-11-15,112.17,112.25,109.4,109.47,3868001,108.250247440894,108.327451860929,105.577044397199,105.64459826473,4008061.71280948,1.045,1.0
2024-11-18,113.54,113.68,111.67,111.99,5031108,109.572373133986,109.707480869046,107.767719815679,108.076537495817,5213284.93653681,0.0,1.0
2024-11-19,113.58,113.63,112.045,113.3,3862381,109.610975344003,109.659228106524,108.129615534591,109.340759873882,4002238.21203322,0.0,1.0
2024-11-20,113.74,113.9504,113.0,113.44,2325529,109.765384184072,109.968431808763,109.051243298753,109.475867608942,2409736.6435345,0.0,1.0
2024-11-21,114.86,115.04,113.15,114.13,3095291,110.846246064555,111.019956009633,109.196001586317,110.14175573174,3207371.80448085,0.0,1.0
2024-11-22,114.7,116.0,114.605,115.52,2008848,110.691837224486,111.946409050047,110.600156975695,111.48318252984,2081588.59205411,0.0,1.0
2024-11-25,115.0,115.895,114.17,115.05,4163088,110.981353799615,111.845078248752,110.180357941757,111.029606562137,4313833.84333577,0.0,1.0
2024-11-26,117.04,117.1,115.08,115.39,2850695,112.950066510496,113.007969825521,111.05855821965,111.357725347284,2953918.95824157,0.0,1.0
2024-11-27,117.42,118.58,117.28,117.68,2221854,113.31678750566,114.43625159616,113.181679770599,113.567701870772,2302307.56115433,0.0,1.0
2024-11-29,117.05,117.72,116.88,117.2,1899450,112.959717063,113.606304080789,112.795657670427,113.104475350565,1968229.27925715,0.0,1.0
2024-12-02,115.18,117.285,114.81,117.05,3430209,111.155063744693,113.186505046851,110.797993302034,112.959717063,3554417.21960115,0.0,1.0
2024-12-03,113.64,116.21,113.63,115.8,2440577,109.668878659029,112.149070652638,109.659228106524,111.753397999961,2528950.54341076,0.0,1.0
2024-12-04,113.28,113.75,112.72,113.45,2219241,109.321458768873,109.775034736576,108.781027828632,109.485518161447,2299599.94415643,0.0,1.0
2024-12-05,114.01,114.4,113.0,113.21,2178872,110.025949101688,110.402320649357,109.051243298753,109.253904901343,2257769.17852726,0.0,1.0
2024-12-06,112.1,114.345,111.95,113.84,2808968,108.182693573364,110.349242610583,108.0379352858,109.861889709115,2910681.01929317,0.0,1.0
2024-12-09,111.86,112.6,111.28,111.71,2573886,107.951080313261,108.66522119858,107.391348268011,107.806322025696,2667086.67596939,0.0,1.0
2024-12-10,111.11,111.94,110.32,111.94,2941715,107.227288875437,108.028284733295,106.464895227596,108.028284733295,3048234.80177418,0.0,1.0
2024-12-11,109.59,110.99,109.179,110.8,3820846,105.760404894781,107.111482245385,105.363767186854,106.928121747803,3959199.22542451,0.0,1.0
2024-12-12,109.16,110.32,108.77,110.21,3087590,105.345431137096,106.464895227596,104.969059589428,106.358739150049,3199391.95048123,0.0,1.0
2024-12-13,108.82,109.995,108.73,109.66,5141188,105.017312351949,106.151252271206,104.93045737941,105.827958762312,5327350.94462372,0.0,1.0
2024-12-16,107.44,109.21,107.18,108.74,5673921,103.685536106354,105.393683899617,103.434621741242,104.940107931915,5879374.26117665,0.0,1.0
2024-12-17,107.89,108.2,106.53,106.95,2784951,104.119810969048,104.418978096682,102.807335828461,103.212659033642,2885794.36126062,0.0,1.0
2024-12-18,105.76,107.91,105.63,107.38,4714008,102.064243285629,104.139112074057,101.938786103073,103.627632791328,4884702.71302348,0.0,1.0
2024-12-19,107.08,108.24,105.74,105.88,4237650,103.338116216198,104.457580306699,102.04494218062,102.180049915681,4391095.74100087,0.0,1.0
2024-12-20,108.28,108.69,106.7194,107.16,6044523,104.496182516716,104.891855169393,102.990117292893,103.415320636233,6263395.79759577,0.0,1.0
2024-12-23,108.56,108.64,107.16,108.11,2757398,104.766397986837,104.843602406872,103.415320636233,104.332123124143,2857243.66430551,0.0,1.0
2024-12-24,108.97,109.03,108.11,108.39,991924,105.162070639514,105.21997395454,104.332123124143,104.602338594264,1027841.66974538,0.0,1.0
2024-12-26,108.31,108.95,107.865,108.68,2914676,104.525134174229,105.142769534505,104.095684587787,104.882204616889,3020216.71681177,0.0,1.0
2024-12-27,108.34,109.0,107.5,107.6,2127272,104.554085831742,105.191022297027,103.74343942138,103.839944946423,2204300.73723653,0.0,1.0
2024-12-30,107.71,108.125,107.05,108.0,2217287,103.94610102397,104.346598952899,103.309164558686,104.225967046595,2297575.18961608,0.0,1.0
2024-12-31,107.74,108.12,107.18,107.88,2987454,103.975052681483,104.341773676647,103.434621741242,104.110160416544,3095630.01565395,0.0,1.0
2025-01-02,107.82,108.88,107.44,108.48,2865548,104.052257101518,105.075215666975,103.685536106354,104.689193566802,2969309.7868945,0.0,1.0
2025-01-03,107.78,108.67,107.65,108.07,2299376,104.0136548915,104.872554064384,103.888197708944,104.293520914126,2382636.64072295,0.0,1.0
2025-01-06,106.37,107.4201,105.9,107.35,4358676,102.652926988392,103.66633150687,102.199351020689,103.598681133815,4516504.10487007,0.0,1.0
2025-01-07,106.81,107.85,106.3,106.68,2976392,103.077551298582,104.081208759031,102.585373120862,102.952094116026,3084167.45949972,0.0,1.0
2025-01-08,108.23,108.445,106.49,106.56,3209462,104.447929754195,104.655416633037,102.768733618444,102.836287485974,3325676.94809718,0.0,1.0
2025-01-10,105.87,108.59,105.44,107.47,2998165,102.170399363176,104.79534964435,101.755425605491,103.714487763867,3106728.8620622,0.0,1.0
2025-01-13,106.14,106.56,105.2,106.47,2387914,102.430964280793,102.836287485974,101.523812345387,102.749432513435,2474380.61078104,0.0,1.0
2025-01-14,106.85,106.88,105.61,106.16,2866270,103.116153508599,103.145105166112,101.919484998064,102.450265385802,2970057.93058854,0.0,1.0
2025-01-15,106.45,108.1,106.35,108.1,3791797,102.730131408427,104.322472571639,102.633625883384,104.322472571639,3929098.35815599,0.0,1.0
2025-01-16,109.06,109.08,105.9021,106.1,2899141,105.248925612053,105.268226717061,102.201377636715,102.392362070776,3004119.1928689,0.0,1.0
2025-01-17,109.26,109.9,108.45,108.73,2928407,105.441936662139,106.059572022415,104.66024190929,104.93045737941,3034444.91772966,0.0,1.0
2025-01-21,110.77,111.35,109.3,110.0,3144239,106.89917009029,107.458902135541,105.480538872156,106.156077547458,3258092.21657967,0.0,1.0
2025-01-22,108.82,110.62,108.63,110.55,4276877,105.017312351949,106.754411802726,104.833951854367,106.686857935196,4431743.15469294,0.0,1.0
2025-01-23,109.34,109.735,108.675,109.3,2612827,105.519141082174,105.900337906094,104.877379340637,105.480538872156,2707437.73357214,0.0,1.0
2025-01-24,109.86,110.25,108.7373,108.85,2695309,106.020969812398,106.397341360066,104.937502282739,105.046264009462,2792906.41524931,0.0,1.0
2025-01-27,112.62,112.76,109.43,111.0,3585222,108.684522303589,108.819630038649,105.605996054712,107.12113279789,3715043.25622515,0.0,1.0
2025-01-28,111.31,112.7,111.28,112.38,3664805,107.420299925523,108.761726723623,107.391348268011,108.452909043485,3797507.9648151,0.0,1.0
2025-01-29,110.62,112.21,110.54,111.48,2744228,106.754411802726,108.288849650912,106.677207382691,107.584359318097,2843596.77725514,0.0,1.0
2025-01-30,112.26,112.4,110.81,112.02,2204828,108.337102413433,108.472210148494,106.937772300308,108.10548915333,2284665.04794862,0.0,1.0
2025-01-31,111.99,112.45,111.375,112.26,3538011,108.076537495817,108.520462911015,107.483028516802,108.337102413433,3666122.74107445,0.0,1.0
2025-02-03,113.2,113.46,111.2,111.98,4830239,109.244254348839,109.495168713951,107.314143847976,108.066886943313,5005142.44945104,0.0,1.0
2025-02-04,112.43,112.83,111.32,112.64,2087911,108.501161806007,108.887183906179,107.429950478028,108.703823408597,2163514.4713907,0.0,1.0
2025-02-05,113.86,114.21,112.45,113.14,4858590,109.881190814124,110.218960151775,108.520462911015,109.186351033813,5034520.04206795,0.0,1.0
2025-02-06,114.52,114.91,113.36,114.03,2593314,110.518127279408,110.894498827077,109.398663188908,110.045250206697,2687218.16584143,0.0,1.0
2025-02-07,114.99,115.695,113.92,114.18,3476873,110.971703247111,111.652067198665,109.93909412915,110.190008494262,3602770.92782577,0.0,1.0
2025-02-10,115.6,115.62,113.66,114.99,2606811,111.560386949874,111.579688054883,109.688179764037,110.971703247111,2701203.89359532,0.0,1.0
2025-02-11,116.69,116.81,113.98,115.42,2404801,112.612297172845,112.728103802896,109.996997444175,111.386677004797,2491879.09078252,0.0,1.0
2025-02-12,116.37,116.48,114.34,114.74,4149937,112.303479492707,112.409635570254,110.344417334331,110.730439434503,4300206.64427732,0.0,1.0
2025-02-13,113.95,115.66,112.88,115.3,5658505,109.968045786662,111.6182902649,108.935436668701,111.270870374745,5863400.04623603,0.0,1.0
2025-02-14,111.6,113.95,111.53,113.27,3581632,108.708648684849,110.997764494969,108.640462256463,110.335382047786,3676893.56859523,1.045,1.0
2025-02-18,110.89,112.23,110.51,111.5,4726621,108.017043482643,109.322326540328,107.646888585687,108.61123950144,4852336.12947592,0.0,1.0
2025-02-19,111.79,112.11,110.95,111.32,3860557,108.893726133327,109.205435520237,108.075488992689,108.435902971303,3963237.20708752,0.0,1.0
2025-02-20,113.16,113.26,111.04,111.51,3159643,110.228231946036,110.325641129445,108.163157257757,108.620980419781,3243680.82085397,0.0,1.0
2025-02-21,115.55,115.96,112.56,112.69,4424151,112.556311429519,112.955689081498,109.643776845579,109.770408784011,4541821.25868714,0.0,1.0
2025-02-24,115.92,116.97,114.79,115.9,2731462,112.916725408134,113.939521833932,111.816001635608,112.897243571452,2804111.38292885,0.0,1.0
2025-02-25,117.29,117.705,116.0101,116.42,3111973,114.251231220842,114.655479331991,113.004491082386,113.403771325181,3194742.92985488,0.0,1.0
2025-02-26,116.31,117.135,115.8,116.91,3021476,113.29662122343,114.100246986558,112.799834388043,113.881076323887,3101838.95834772,0.0,1.0
2025-02-27,115.89,116.785,115.0035,115.62,3239220,112.887502653111,113.759314844625,112.023970242187,112.624497857906,3325374.35037017,0.0,1.0
2025-02-28,117.49,117.98,115.8,117.1,5403409,114.446049587661,114.923354586367,112.799834388043,114.066153772364,5547124.83040958,0.0,1.0
2025-03-03,118.67,118.72,116.66,117.32,4264853,115.595477951891,115.644182543596,113.637553365363,114.280453975865,4378286.36965051,0.0,1.0
2025-03-04,116.41,119.68,116.37,119.27,3889014,113.39403040684,116.579310704326,113.355066733476,116.179933052348,3992451.08508544,0.0,1.0
2025-03-05,115.23,116.91,115.045,115.61,3491413,112.244602042609,113.881076323887,112.064395053302,112.614756939565,3584274.9911241,0.0,1.0
2025-03-06,114.84,115.68,113.805,115.5,3756140,111.864706227313,112.682943367951,110.856521179026,112.507606837815,3856043.00183358,0.0,1.0
2025-03-07,116.74,116.94,114.32,114.81,3479260,113.715480712091,113.910299078909,111.358178473584,111.83548347229,3571798.75472147,0.0,1.0
2025-03-10,118.5,119.26,116.91,116.95,5006910,115.429882340096,116.170192134007,113.881076323887,113.92003999725,5140080.04661981,0.0,1.0
2025-03-11,117.7,119.51,117.2,118.28,6297774,114.650608872821,116.41371509253,114.163562955774,115.215582136595,6465277.48162461,0.0,1.0
2025-03-12,116.64,117.3,115.65,116.72,4668383,113.618071528681,114.260972139183,112.653720612929,113.695998875409,4792549.15871851,0.0,1.0
2025-03-13,118.21,118.34,116.37,116.95,5370328,115.147395708208,115.274027646641,113.355066733476,113.92003999725,5513163.96671877,0.0,1.0
2025-03-14,120.12,120.4,117.54,118.16,5709966,117.007911111327,117.280656824873,114.494754179366,115.098691116504,5861835.40416698,0.0,1.0
2025-03-17,120.81,121.465,119.05,119.66,7126615,117.680034476852,118.318064628183,115.965632848847,116.559828867644,7316163.37450474,0.0,1.0
2025-03-18,120.76,121.07,119.69,119.83,4384921,117.631329885147,117.933298353716,116.589051622667,116.72542447944,4501547.84849424,0.0,1.0
2025-03-19,119.31,120.8799,118.67,120.51,4220663,116.218896725711,117.748123496055,115.595477951891,117.387806926624,4332921.03708808,0.0,1.0
2025-03-20,120.16,120.26,119.11,119.59,4343944,117.046874784691,117.1442839681,116.024078358893,116.491642439258,4459480.97290224,0.0,1.0
2025-03-21,119.1,120.91,118.38,119.98,5850631,116.014337440552,117.777443660261,115.312991320004,116.871538254554,6006241.70660854,0.0,1.0
2025-03-24,118.15,119.805,118.01,118.84,3904949,115.088950198163,116.701072183588,114.95257734139,115.761073563687,4008809.91229481,0.0,1.0
2025-03-25,116.08,118.225,114.92,118.1,5551654,113.072580101589,115.16200708572,111.94263357404,115.040245606458,5699312.74002072,0.0,1.0
2025-03-26,117.11,117.325,116.08,116.3,3095989,114.075894690705,114.285324435035,113.072580101589,113.28688030509,3178333.79938017,0.0,1.0
2025-03-27,117.65,118.23,117.1075,117.87,2833517,114.601904281116,115.16687754489,114.07345946112,114.816204484617,2908880.76547373,0.0,1.0
2025-03-28,119.41,119.96,117.64,118.68,3941495,116.316305909121,116.852056417872,114.592163362775,115.605218870232,4046327.93546355,0.0,1.0
2025-03-31,121.97,122.5,120.17,120.3,6465834,118.8099810044,119.32624967647,117.056615703032,117.183247641464,6637807.41578263,0.0,1.0
2025-04-01,121.07,122.04,120.59,122.04,2934283,117.933298353716,118.878167432787,117.465734273351,118.878167432787,3012326.86416089,0.0,1.0
2025-04-02,120.39,121.3855,119.9,121.06,2541668,117.270915906532,118.240624327373,116.793610907827,117.923557435375,2609269.38409762,0.0,1.0
2025-04-03,124.05,124.67,121.63,123.0,7427136,120.836092019315,121.440028956453,118.478789780809,119.813295593517,7624677.40724956,0.0,1.0
2025-04-04,118.93,125.27,117.86,125.0,8332597,115.848741828756,122.024484056909,114.806463566276,121.761479261704,8554221.18157191,0.0,1.0
2025-04-07,116.86,120.32,115.71,117.72,7214888,113.832371732182,117.202729478146,112.712166122974,114.670090709502,7406784.19372365,0.0,1.0
2025-04-08,115.95,118.36,114.7,118.165,4976620,112.945948163157,115.293509483322,111.72833337054,115.103561575674,5108984.41585911,0.0,1.0
2025-04-09,116.31,117.8366,112.07,114.75,7414658,113.29662122343,114.783669817358,109.166471846873,111.777037962244,7611867.5267401,0.0,1.0
2025-04-10,116.84,118.0,114.62,116.31,6360384,113.8128898955,114.942836423049,111.650406023812,113.29662122343,6529552.73556746,0.0,1.0
2025-04-11,118.94,119.33,115.52,116.88,6054561,115.858482747097,116.238378562393,112.527088674496,113.851853568864,6215595.68419295,0.0,1.0
2025-04-14,120.6,121.185,118.0726,118.69,3226335,117.475475191692,118.045318914637,115.013555490204,115.614959788573,3312146.64477916,0.0,1.0
2025-04-15,120.49,121.75,120.34,121.07,2340888,117.368325089942,118.5956808009,117.222211314828,117.933298353716,2403149.18785674,0.0,1.0
2025-04-16,120.35,121.98,120.07,121.49,2506863,117.231952233169,118.819721922741,116.959206519623,118.342416924035,2573538.66674446,0.0,1.0
2025-04-17,121.8,123.5499,120.5,120.94,3409815,118.644385392604,120.348948693085,117.378066008283,117.806666415284,3500506.70856178,0.0,1.0
2025-04-21,120.17,121.95,118.99,121.58,3076160,117.056615703032,118.790499167719,115.907187338801,118.430085189104,3157977.40247179,0.0,1.0
2025-04-22,122.53,122.89,120.5001,121.38,3522829,119.355472431493,119.706145491767,117.378163417466,118.235266822285,3616526.57039046,0.0,1.0
2025-04-23,121.42,122.12,120.04,121.21,4036146,118.274230495649,118.956094779514,116.9299837646,118.069671210489,4143496.39195521,0.0,1.0
2025-04-24,120.7,121.52,120.17,121.15,3199016,117.572884375102,118.371639679058,117.056615703032,118.011225700444,3284101.03445389,0.0,1.0
2025-04-25,119.85,121.27,119.42,120.77,2717397,116.744906316122,118.128116720535,116.326046827462,117.641070803488,2789672.29258057,0.0,1.0
2025-04-28,120.67,120.88,119.18,119.99,2119990,117.543661620079,117.748220905238,116.092264787279,116.881279172895,2176375.90810171,0.0,1.0
2025-04-29,121.7,121.91,119.37,120.29,2323807,118.546976209195,118.751535494355,116.277342235757,117.173506723123,2385613.88019667,0.0,1.0
2025-04-30,122.02,122.4,120.66,122.35,2999263,118.858685596105,119.228840493061,117.533920701738,119.180135901356,3079035.15359077,0.0,1.0
2025-05-01,121.33,122.3695,120.68,121.8,2609930,118.18656223058,119.199130692121,117.55340253842,118.644385392604,2679346.9657083,0.0,1.0
2025-05-02,121.58,122.0,120.54,121.37,2720129,118.430085189104,118.839203759423,117.417029681647,118.225525903944,2792476.95627282,0.0,1.0
2025-05-05,120.75,122.16,120.24,122.12,3875416,117.621588966806,118.995058452878,117.124802131418,118.956094779514,3978491.41565382,0.0,1.0
2025-05-06,122.94,124.17,121.52,122.01,3959073,119.754850083471,120.952983039406,118.371639679058,118.848944677764,4064373.46195785,0.0,1.0
2025-05-07,122.6,123.37,121.67,122.55,3466968,119.423658859879,120.173709572132,118.517753454172,119.374954268175,3559179.82130087,0.0,1.0
2025-05-08,120.0,122.44,119.82,122.02,3571263,116.891020091236,119.267804166424,116.715683561099,118.858685596105,3666248.78169004,0.0,1.0
2025-05-09,120.33,120.49,119.37,120.24,3037100,117.212470396487,117.368325089942,116.277342235757,117.124802131418,3117878.51381173,0.0,1.0
2025-05-12,115.85,120.32,115.445,119.01,5661202,112.848538979747,117.202729478146,112.454031786939,115.926669175483,5811774.41577428,0.0,1.0
2025-05-13,113.07,116.04,113.05,115.98,7359372,110.140563680967,113.033616428225,110.121081844285,112.97517091818,7555111.07107032,0.0,1.0
2025-05-14,112.46,113.19,111.22,113.07,4203248,109.54636766217,110.257454701058,108.338493787894,110.140563680967,4315042.84594585,0.0,1.0
2025-05-15,115.94,116.0799,113.3701,113.57,4177738,112.936207244816,113.072482692406,110.432888640379,110.627609598014,4288854.35004931,0.0,1.0
2025-05-16,116.26,116.3,114.59,115.06,2966938,114.265842598354,114.305156495687,112.624487384701,113.086425678364,3018716.74015879,1.045,1.0
2025-05-19,116.99,117.12,115.75,116.06,2772973,114.983321224681,115.111091391013,113.764590407358,114.069273111689,2821366.68009522,0.0,1.0
2025-05-20,117.31,117.83,116.5,116.68,4459366,115.297832403345,115.808913068674,114.501725982352,114.67863852035,4537190.4619156,0.0,1.0
2025-05-21,116.44,117.65,116.06,117.295,2770155,114.442755136352,115.632000530675,114.069273111689,115.283089691845,2818499.5006079,0.0,1.0
2025-05-22,115.57,116.69,114.79,116.6,4702640,113.587677869359,114.688466994683,112.821056871366,114.600010725684,4784710.05829593,0.0,1.0
2025-05-23,116.49,116.9733,114.86,116.72,2683839,114.491897508018,114.966907672544,112.889856191699,114.717952417683,2730677.12139285,0.0,1.0
2025-05-27,116.38,116.91,116.0,116.88,3742289,114.383784290353,114.904693430015,114.010302265689,114.875208007015,3807599.09739,0.0,1.0
2025-05-28,114.45,116.27,113.97,116.0,2798106,112.486888744036,114.275671072687,112.01512197604,114.010302265689,2846938.29899335,0.0,1.0
2025-05-29,115.45,115.59,113.39,113.9,2292944,113.46973617736,113.607334818026,111.445070464711,111.946322655707,2332960.25634735,0.0,1.0
2025-05-30,117.72,117.88,114.83,115.45,8078757,115.700799851008,115.85805544034,112.860370768699,113.46973617736,8219746.75425474,0.0,1.0
2025-06-02,117.23,117.665,116.33,117.01,2820393,115.219204608679,115.646743242175,114.334641918686,115.002978173347,2869614.24975064,0.0,1.0
2025-06-03,116.73,117.6,115.51,117.34,2609623,114.727780892016,115.582858159009,113.52870702336,115.327317826345,2655165.91031004,0.0,1.0
2025-06-04,115.98,117.68,115.6211,116.79,3288328,113.990645317023,115.661485953675,113.637901373202,114.786751738016,3345715.61007775,0.0,1.0
2025-06-05,115.74,116.31,115.34,116.31,2443100,113.754761933025,114.31498497002,113.361622959695,114.31498497002,2485736.76560883,0.0,1.0
2025-06-06,115.23,116.1,114.76,115.58,2094723,113.253509742029,114.108587009022,112.791571448366,113.597506343693,2131279.92094734,0.0,1.0
2025-06-09,115.47,116.4,114.4,114.71,2407446,113.489393126027,114.403441239019,112.437746372369,112.7424290767,2449460.53514712,0.0,1.0
2025-06-10,116.33,116.59,114.85,115.59,2095491,114.334641918686,114.590182251351,112.880027717365,113.607334818026,2132061.32401557,0.0,1.0
2025-06-11,116.35,116.59,115.855,116.28,1929742,114.354298867353,114.590182251351,113.867789387857,114.28549954702,1963419.68709407,0.0,1.0
2025-06-12,117.28,117.585,116.44,116.78,2432533,115.268346980345,115.568115447509,114.442755136352,114.776923263683,2474985.35125732,0.0,1.0
2025-06-13,116.86,118.34,116.54,117.5,2789502,114.855551058349,116.310165259669,114.541039879685,115.484573415677,2838184.14274461,0.0,1.0
2025-06-16,115.4,117.7,114.83,117.25,3276243,113.420593805694,115.681142902341,112.860370768699,115.238861557345,3333419.70372421,0.0,1.0
2025-06-17,114.79,115.68,113.66,115.62,2344116,112.821056871366,113.695791087025,111.710439271709,113.636820241026,2385025.30557567,0.0,1.0
2025-06-18,114.58,114.94,114.03,114.9,2937900,112.614658910368,112.968483986365,112.074092822039,112.929170089032,2989171.97154525,0.0,1.0
2025-06-20,115.4,116.15,114.68,114.86,6203108,113.420593805694,114.157729380688,112.7129436537,112.889856191699,6311364.09342325,0.0,1.0
2025-06-23,116.97,117.29,115.78,115.94,2440764,114.963664276014,115.278175454678,113.794075830358,113.95133141969,2483359.99794298,0.0,1.0
2025-06-24,116.95,117.55,116.0,116.715,2477953,114.944007327348,115.533715787343,114.010302265689,114.713038180516,2521198.01708923,0.0,1.0
2025-06-25,115.95,117.96,115.8,117.96,2966371,113.961159894023,115.936683235006,113.813732779024,115.936683235006,3018139.84492483,0.0,1.0
2025-06-26,116.25,116.77,115.3501,116.02,3143566,114.25601412402,114.767094789349,113.371549718771,114.029959214356,3198427.23642828,0.0,1.0
2025-06-27,116.92,117.798,116.1,116.15,3578702,114.914521904348,115.777461950807,114.108587009022,114.157729380688,3641157.19150173,0.0,1.0
2025-06-30,118.0,118.06,116.3,116.62,3486743,115.975997132339,116.034967978338,114.305156495687,114.619667674351,3547593.33114864,0.0,1.0
2025-07-01,118.87,119.33,117.0,118.68,3498688,116.831074399332,117.283184218661,114.993149699014,116.644333387,3559746.79423455,0.0,1.0
2025-07-02,117.06,118.415,116.0703,118.09,2834457,115.052120545014,116.383878817169,114.079396440252,116.064453401338,2883923.69343756,0.0,1.0
2025-07-03,117.31,117.88,116.47,117.0,1953866,115.297832403345,115.85805544034,114.472240559352,114.993149699014,1987964.69701325,0.0,1.0
2025-07-07,117.29,117.4156,116.58,117.2,2050635,115.278175454678,115.401621092304,114.580353777018,115.189719185679,2086422.50106188,0.0,1.0
2025-07-08,116.31,116.775,115.4,116.535,3135114,114.31498497002,114.772009026516,113.420593805694,114.536125642518,3189827.73287011,0.0,1.0
2025-07-09,117.17,117.4,115.54,116.31,2102883,115.160233762679,115.386288672344,113.55819244636,114.31498497002,2139582.32854726,0.0,1.0
2025-07-10,118.17,118.39,116.25,116.6,2072713,116.143081196004,116.359307631336,114.25601412402,114.600010725684,2108885.80436961,0.0,1.0
2025-07-11,117.46,117.8451,116.59,117.73,2098880,115.445259518344,115.823754064917,114.590182251351,115.710628325341,2135509.46854449,0.0,1.0
2025-07-14,117.93,118.6,116.73,117.45,2684895,115.907197812006,116.565705592334,114.727780892016,115.43543104401,2731751.55061166,0.0,1.0
2025-07-15,117.1,117.84,115.94,117.53,2431459,115.091434442347,115.818741543007,113.95133141969,115.514058838676,2473892.60790409,0.0,1.0
2025-07-16,117.79,118.12,116.75,116.99,2160778,115.769599171341,116.093938824338,114.747437840683,114.983321224681,2198487.70697831,0.0,1.0
2025-07-17,117.46,118.08,116.9999,117.28,2431009,115.445259518344,116.054624927005,114.993051414271,115.268346980345,2473434.7545438,0.0,1.0
2025-07-18,118.42,119.09,117.25,117.34,2475755,116.388793054335,117.047300834663,115.238861557345,115.327317826345,2518961.65778721,0.0,1.0
2025-07-21,119.83,120.28,118.45,118.45,2232508,117.774607935324,118.21688928032,116.418278477335,116.418278477335,2271469.5326085,0.0,1.0
2025-07-22,120.73,121.97,119.9,120.12,3194886,118.659170625316,119.877901442639,117.843407255656,118.059633690988,3250642.86853954,0.0,1.0
2025-07-23,119.51,120.83,118.9,120.82,3309641,117.46009675666,118.757455368648,116.860559822331,118.747626894315,3367400.56267298,0.0,1.0
2025-07-24,119.75,120.1,119.21,119.51,2133159,117.695980140658,118.039976742321,117.165242526662,117.46009675666,2170386.70262755,0.0,1.0
2025-07-25,119.93,120.39,119.59,119.68,2317108,117.872892678656,118.325002497985,117.538724551326,117.627180820325,2357545.96434299,0.0,1.0
2025-07-28,117.6,119.91,117.45,119.63,2930158,115.582858159009,117.85323572999,115.43543104401,117.578038448659,2981294.85884444,0.0,1.0
2025-07-29,119.49,119.53,117.69,118.02,2848094,117.440439807993,117.479753705326,115.671314428008,115.995654081005,2897798.68515818,0.0,1.0
2025-07-30,120.48,121.49,119.25,119.5,3432290,118.413458766985,119.406134674643,117.204556423995,117.450268282326,3492190.02219784,0.0,1.0
2025-07-31,121.64,121.78,119.5,120.025,5490970,119.553561789642,119.691160430307,117.450268282326,117.966263184822,5586797.92388978,0.0,1.0
2025-08-01,122.91,123.39,121.6784,122.24,4642885,120.801778029964,121.27354479796,119.591303131081,120.143270249637,4723912.219309,0.0,1.0
2025-08-04,124.17,124.51,122.7,123.03,4065988,122.040165795954,122.374333923284,120.595380068966,120.919719721963,4136947.2637732,0.0,1.0
2025-08-05,124.0,127.85,123.97,126.97,6746885,121.873081732288,125.657044350589,121.843596309289,124.792138609263,6864631.0416417,0.0,1.0
2025-08-06,125.21,126.41,124.0,124.65,3813160,123.062327126612,124.241744046601,121.873081732288,122.51193256395,3879706.93182799,0.0,1.0
2025-08-07,125.93,126.34,124.7,124.72,2832095,123.769977278605,124.172944726269,122.561074935616,122.580731884282,2881520.47202202,0.0,1.0
2025-08-08,125.32,126.525,125.175,125.98,2643932,123.170440344277,124.354771501434,123.027927466445,123.819119650272,2690073.66795044,0.0,1.0
2025-08-11,125.56,125.9599,124.91,125.69,2244825,123.406323728275,123.799364416862,122.767472896614,123.534093894607,2284001.4878056,0.0,1.0
2025-08-12,124.47,125.58,123.355,125.4,3826797,122.335020025951,123.425980676942,121.239145137794,123.249068138943,3893581.92354861,0.0,1.0
2025-08-13,125.71,125.755,123.945,124.39,3009338,123.553750843274,123.597978977774,121.819025123456,122.256392231285,3061856.70121721,0.0,1.0
2025-08-14,124.26,125.7,124.0,125.7,3410300,122.128622064953,123.543922368941,121.873081732288,123.543922368941,3469816.25465835,0.0,1.0
2025-08-15,122.45,123.7,121.925,123.515,4024737,121.396400727126,122.635645324177,120.875917996364,122.452237123813,4059667.68947111,1.065,1.0
2025-08-18,121.46,123.0,121.333,123.0,3224705,120.414919006261,121.941668349828,120.289011755201,121.941668349828,3252692.21232989,0.0,1.0
2025-08-19,123.78,123.82,121.38,121.64,2908354,122.714956978388,122.754612805494,120.33560735205,120.593370228237,2933595.60223291,0.0,1.0
2025-08-20,124.48,125.95,124.175,124.5,3455774,123.408933952737,124.866285598869,123.106558271056,123.42876186629,3485766.6600114,0.0,1.0
2025-08-21,124.14,124.92,123.94,124.32,2084681,123.071859422339,123.845148050899,122.873580286811,123.250310644314,2102773.94487002,0.0,1.0
2025-08-22,124.34,125.25,123.33,124.79,2182882,123.270138557867,124.17230862452,122.26882892345,123.716266612805,2201827.231277,0.0,1.0
2025-08-25,123.11,124.2201,122.87,123.95,2454676,122.050721874369,123.151270216118,121.812786911735,122.883494243587,2475980.13120365,0.0,1.0
2025-08-26,123.28,123.54,122.1,123.0,3102074,122.219259139568,122.477022015754,121.049412239952,121.941668349828,3128996.89797082,0.0,1.0
2025-08-27,123.68,123.845,122.76,123.61,2560906,122.615817410624,122.779397697435,121.703733387195,122.546419713189,2583132.10129574,0.0,1.0
2025-08-28,122.37,123.605,122.25,123.3,2496477,121.317089072915,122.541462734801,121.198121591598,122.239087053121,2518143.92205198,0.0,1.0
2025-08-29,122.49,123.19,122.11,122.4,2151190,121.436056554231,122.13003352858,121.059326196728,121.346830943244,2169860.17643225,0.0,1.0
2025-09-02,121.89,122.77,121.3709,122.46,2449073,120.841219147647,121.713647343971,120.326585651384,121.406314683902,2470328.50277076,0.0,1.0
2025-09-03,121.5,121.89,120.62,121.3,2151336,120.454574833367,120.841219147647,119.582146637043,120.256295697839,2170007.44356613,0.0,1.0
2025-09-04,120.87,122.45,120.38,122.2,3069900,119.829995556453,121.396400727126,119.344211674409,121.148551807716,3096543.65984843,0.0,1.0
2025-09-05,120.61,121.48,120.0425,121.31,1980898,119.572232680267,120.434746919814,119.009615633205,120.266209654615,1998090.21228913,0.0,1.0
2025-09-08,120.17,120.83,119.76,120.4,3069029,119.136018582105,119.790339729348,118.729546354272,119.364039587962,3095665.10044005,0.0,1.0
2025-09-09,120.38,121.03,119.9,120.25,2182991,119.344211674409,119.988618864876,118.868341749142,119.215330236316,2201937.17728792,0.0,1.0
2025-09-10,121.35,121.46,120.2,120.41,2104372,120.305865481721,120.414919006261,119.165760452434,119.373953544738,2122635.84304457,0.0,1.0
2025-09-11,122.11,122.23,120.97,121.36,2178094,121.059326196728,121.178293678045,119.929135124217,120.315779438497,2196997.67622851,0.0,1.0
2025-09-12,121.95,122.895,121.87,122.08,2136673,120.900702888305,121.837571803676,120.821391234094,121.029584326399,2155217.18339989,0.0,1.0
2025-09-15,122.37,122.645,121.62,121.65,2202802,121.317089072915,121.589722884266,120.573542314684,120.603284185013,2221920.11694238,0.0,1.0
2025-09-16,120.25,122.8299,120.2,122.63,4158500,119.215330236316,121.773031945062,119.165760452434,121.574851949101,4194591.61845,0.0,1.0
2025-09-17,121.1,121.5,120.27,120.74,2438051,120.058016562311,120.454574833367,119.235158149869,119.70111411836,2459210.84284084,0.0,1.0
2025-09-18,120.39,121.12,119.69,120.03,2541133,119.354125631186,120.077844475863,118.660148656837,118.997223187235,2563187.49144323,0.0,1.0
2025-09-19,121.08,121.65,120.0,120.76,4842197,120.038188648758,120.603284185013,118.967481316906,119.720942031913,4884222.42421155,0.0,1.0
2025-09-22,121.58,122.01,120.73,121.21,2062227,120.533886487578,120.960186628964,119.691200161584,120.167070086851,2080125.06662049,0.0,1.0
2025-09-23,123.1,123.24,120.97,121.46,2123695,122.040807917592,122.179603312462,119.929135124217,120.414919006261,2142126.54734741,0.0,1.0
2025-09-24,123.64,123.95,122.95,123.0,2173067,122.576161583518,122.883494243587,121.892098565946,121.941668349828,2191927.0468992,0.0,1.0
2025-09-25,122.32,124.3,122.27,124.11,2285570,121.267519289033,123.230482730761,121.21794950515,123.04211755201,2305406.46035367,0.0,1.0
2025-09-26,123.02,123.446061,122.04,122.14,2644409,121.961496263381,122.383891297192,120.989928499293,121.089068067057,2667359.8237715,0.0,1.0
2025-09-29,122.8,123.08,121.32,123.05,4210105,121.7433892143,122.02098000404,120.276123611392,121.99123813371,4246644.49820716,0.0,1.0
2025-09-30,123.75,123.93,122.62,122.98,3719939,122.685215108059,122.863666330034,121.564937992325,121.921840436276,3752224.34785266,0.0,1.0
2025-10-01,122.39,123.82,122.315,123.56,2489317,121.336916986467,122.754612805494,121.262562310644,122.496849929307,2510921.78041725,0.0,1.0
2025-10-02,121.57,122.0799,120.94,121.5,3098938,120.523972530802,121.029485186831,119.899393253888,120.454574833367,3125833.68062912,0.0,1.0
2025-10-03,123.54,123.83,122.0,122.11,2761899,122.477022015754,122.76452676227,120.950272672187,121.059326196728,2785869.51939533,0.0,1.0
2025-10-06,124.38,124.46,122.78,123.43,2289408,123.309794384973,123.389106039184,121.723561300747,122.367968491214,2309277.77035286,0.0,1.0
2025-10-07,125.56,125.95,124.335,124.85,2723359,124.479641284589,124.866285598869,123.265181579479,123.775750353464,2746995.03076359,0.0,1.0
2025-10-08,125.23,126.32,124.395,126.26,2423176,124.152480710967,125.233101999596,123.324665320137,125.173618258938,2444206.74272676,0.0,1.0
2025-10-09,124.71,126.09,124.611,125.9,1500935,123.636954958594,125.005080993739,123.538806786508,124.816715814987,1513961.61376416,0.0,1.0
2025-10-10,127.02,127.27,125.02,125.29,2955425,125.927078973945,126.174927893355,123.944287618663,124.211964451626,2981075.13140737,0.0,1.0
2025-10-13,126.09,126.95,125.69,126.21,2136591,125.005080993739,125.85768127651,124.608522722682,125.124048475056,2155134.47172194,0.0,1.0
2025-10-14,127.82,128.49,126.2901,126.91,2713053,126.720195516057,127.384430620077,125.203459268835,125.818025449404,2736599.58499716,0.0,1.0
2025-10-15,128.67,128.99,127.07,128.18,3023324,127.562881842052,127.880128458897,125.976648757827,127.077097960008,3049563.42677859,0.0,1.0
2025-10-16,127.4,129.505,127.4,128.84,2785232,126.303809331448,128.390697232882,126.303809331448,127.731419107251,2809405.02648521,0.0,1.0
2025-10-17,128.53,128.65,127.12,128.17,3120888,127.424086447182,127.543053928499,126.026218541709,127.067184003232,3147974.18466304,0.0,1.0
2025-10-20,128.94,129.2,127.6901,129.0,3759458,127.830558675015,128.088321551202,126.591413217532,127.890042415674,3792086.33322468,0.0,1.0
2025-10-21,128.33,129.5,127.26,129.5,2629062,127.225807311654,128.385740254494,126.165013936578,128.385740254494,2651879.62716975,0.0,1.0
2025-10-22,129.03,130.03,127.4875,128.55,3143092,127.919784286003,128.911179963644,126.390556453242,127.443914360735,3170370.89316274,0.0,1.0
2025-10-23,127.26,129.86,127.17,129.86,2530977,126.165013936578,128.742642698445,126.075788325591,128.742642698445,2552943.3475267,0.0,1.0
2025-10-24,127.37,128.44,126.98,127.3,2175050,126.274067461119,127.334860836195,125.887423146839,126.204669763684,2193927.25735474,0.0,1.0
2025-10-27,127.49,127.575,126.26,127.0,2308411,126.393034942436,126.477303575035,125.173618258938,125.907251060392,2328445.69737592,0.0,1.0
2025-10-28,125.65,127.35,125.38,126.86,3159438,124.568866895577,126.254239547566,124.301190062614,125.768455665522,3186858.76008474,0.0,1.0
2025-10-29,124.29,126.07,123.815,125.65,3686439,123.220568773985,124.985253080186,122.749655827106,124.568866895577,3718433.60137723,0.0,1.0
2025-10-30,125.21,125.88,124.38,124.52,2666352,124.132652797415,124.796887901434,123.309794384973,123.448589779842,2689493.26705239,0.0,1.0
2025-10-31,124.3,124.93,123.75,124.34,2962010,123.230482730761,123.855062007675,122.685215108059,123.270138557867,2987717.28261756,0.0,1.0
2025-11-03,123.67,124.0,122.27,123.87,3365837,122.605903453848,122.933064027469,121.21794950515,122.804182589376,3395049.09685436,0.0,1.0
2025-11-04,123.83,124.5099,123.49,124.34,3169808,122.76452676227,123.438576683498,122.427452231872,123.270138557867,3197318.76130715,0.0,1.0
2025-11-05,123.77,124.48,123.17,123.79,3808103,122.705043021612,123.408933952737,122.110205615027,122.724870935165,3841153.52314399,0.0,1.0
2025-11-06,124.0,124.86,123.4,123.6,4674724,122.933064027469,123.78566431024,122.338226620885,122.536505756413,4715295.92616739,0.0,1.0
2025-11-07,123.66,125.72,122.41,124.1,5457039,122.595989497071,124.638264593012,121.35674490002,123.032203595233,5504400.63747862,0.0,1.0
2025-11-10,122.93,123.68,121.835,123.05,4442405,121.872270652393,122.615817410624,120.786692385377,121.99123813371,4480960.62973679,0.0,1.0
2025-11-11,123.67,124.22,122.313,123.13,3101774,122.605903453848,123.15117107655,121.260579519289,122.070549787922,3128694.29427104,0.0,1.0
2025-11-12,123.9,124.29,123.43,123.66,3239116,122.833924459705,123.220568773985,122.367968491214,122.595989497071,3267228.28538832,0.0,1.0
2025-11-13,123.59,124.59,123.1003,123.76,3278003,122.526591799636,123.517987477277,122.041105336296,122.695129064835,3306452.7856328,0.0,1.0
2025-11-14,122.71,124.2,122.25,123.33,3878344,122.71,124.2,122.25,123.33,3878344,1.065,1.0
2025-11-17,125.18,125.21,122.8552,123.33,3879929,125.18,125.21,122.8552,123.33,3879929,0.0,1.0
2025-11-18,123.8,125.93,123.79,125.65,3774274,123.8,125.93,123.79,125.65,3774274,0.0,1.0
2025-11-19,122.23,123.88,121.45,123.88,3410994,122.23,123.88,121.45,123.88,3410994,0.0,1.0
2025-11-20,122.54,122.98,121.86,122.28,2639228,122.54,122.98,121.86,122.28,2639228,0.0,1.0
2025-11-21,122.8,123.39,121.91,122.94,4407106,122.8,123.39,121.91,122.94,4407106,0.0,1.0
2025-11-24,122.09,123.41,121.4,123.07,3442653,122.09,123.41,121.4,123.07,3442653,0.0,1.0
2025-11-25,121.93,122.98,121.59,122.26,2835199,121.93,122.98,121.59,122.26,2835199,0.0,1.0
2025-11-26,123.43,123.595,121.95,122.41,3374751,123.43,123.595,121.95,122.41,3374751,0.0,1.0